{"status":"ok","report":{"price_analysis":{"current":92.31,"change_1d":-0.5,"change_7d":0.8,"change_30d":2.1,"high_30d":97.39,"low_30d":85.6,"position_in_range":57.0,"support":86.78,"resistance":96.21},"summary":"Acadian Asset Management Inc.(AAMI)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 33.10억. 현재가 $92.89, 전일 대비 -2.3%, 30일 +2.1%. PER 20.8배 / ROE 29.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.8배입니다. ROE 29.7%입니다. 시가총액 33.10억. 매출 7.06억, 영업이익 1.96억.","grade":"B","comment":"PER 20.83배, ROE 29.67%","per":20.7,"pbr":54.28,"roe":29.67,"eps":4.46,"revenue":706400000.0,"operating_income":196200000.0,"net_income":101400000.0,"market_cap":3288911882,"profit_margin":14.35,"roa":3.19,"operating_margin":27.77,"gross_margin":95.74,"debt_ratio":2.7989130434782608,"total_assets":856900000.0,"total_equity":92000000.0,"total_debt":257500000.0,"dividend_yield":0.27,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.5로 중립 구간입니다. MACD(0.50)가 시그널선(0.43)을 상회합니다(골든크로스). SMA20 93, SMA60 92 — 혼조세입니다. 볼린저밴드 91~96 (현재 위치 42%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":53.549695740365095,"macd":0.5034850812222231,"macd_signal":0.43314862819047084,"sma_20":93.2785,"sma_60":91.94733333333332,"bb_upper":95.65529006224781,"bb_lower":90.90170993775217,"atr_14":2.901928571428571},"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 20.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +15.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.1,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.7,"unit":"%","percentile":42,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 29.7%","metrics":[{"name":"ROE","value":29.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.5,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.1,"unit":"%","percentile":55,"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":57,"summary":"유동비율 1.0x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.1,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":54.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.43,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.1%"},"profitability":{"grade":"C","reason":"ROE 29.7%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":29.67,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":56.14,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.8,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.98,"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":95.74,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.77,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":14.35,"unit":"%","threshold":"≥ 15%","pass":false,"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":["D/E(유이자부채/자본총계) 2.8배로 재무 리스크"],"catalysts":["ROE 29.7% (20% 이상)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.8배로 재무 리스크"],"catalysts":["ROE 29.7% (20% 이상)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.7,"current_pbr":54.28,"per_5y_high":16.04,"per_5y_low":8.86,"per_5y_avg":12.11,"per_percentile":100.0,"pbr_5y_high":93.11,"pbr_5y_low":17.11,"pbr_5y_avg":38.06,"pbr_percentile":71.4,"per_5y_median":11.44,"pbr_5y_median":28.96,"history":[{"quarter":"2024-Q2","per":8.86,"pbr":null},{"quarter":"2024-Q3","per":10.7,"pbr":null},{"quarter":"2024-Q4","per":9.27,"pbr":31.99},{"quarter":"2025-Q1","per":9.09,"pbr":28.96},{"quarter":"2025-Q2","per":11.44,"pbr":93.11},{"quarter":"2025-Q3","per":14.81,"pbr":57.4},{"quarter":"2025-Q4","per":14.37,"pbr":18.86},{"quarter":"2026-Q1","per":14.42,"pbr":17.11},{"quarter":"2026-Q2","per":16.04,"pbr":18.97},{"quarter":"현재","per":20.7,"pbr":54.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22.0556,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":25.2796,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":26.2238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25.7567,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35.1103,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":47.9935,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":46.8473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":54.3508,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":71.52,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.86,"eps":2.4905,"close":22.06,"source":"reported"},{"date":"2024-07","per":10.46,"eps":2.4905,"close":26.05,"source":"reported"},{"date":"2024-08","per":9.74,"eps":2.4905,"close":24.26,"source":"reported"},{"date":"2024-09","per":10.7,"eps":2.3626,"close":25.28,"source":"reported"},{"date":"2024-10","per":11.12,"eps":2.3626,"close":26.26,"source":"reported"},{"date":"2024-11","per":13.13,"eps":2.3626,"close":31.03,"source":"reported"},{"date":"2024-12","per":9.27,"eps":2.8276,"close":26.22,"source":"reported"},{"date":"2025-01","per":8.77,"eps":2.8276,"close":24.81,"source":"reported"},{"date":"2025-02","per":8.68,"eps":2.8276,"close":24.55,"source":"reported"},{"date":"2025-03","per":9.09,"eps":2.8329,"close":25.76,"source":"reported"},{"date":"2025-04","per":9.47,"eps":2.8329,"close":26.83,"source":"reported"},{"date":"2025-05","per":10.59,"eps":2.8329,"close":29.99,"source":"reported"},{"date":"2025-06","per":11.44,"eps":3.07,"close":35.11,"source":"reported"},{"date":"2025-07","per":13.56,"eps":3.07,"close":41.64,"source":"reported"},{"date":"2025-08","per":16.54,"eps":3.07,"close":50.78,"source":"reported"},{"date":"2025-09","per":14.81,"eps":3.24,"close":47.99,"source":"reported"},{"date":"2025-10","per":14.79,"eps":3.24,"close":47.93,"source":"reported"},{"date":"2025-11","per":13.79,"eps":3.24,"close":44.69,"source":"reported"},{"date":"2025-12","per":14.37,"eps":3.26,"close":46.85,"source":"reported"},{"date":"2026-01","per":16.94,"eps":3.26,"close":55.24,"source":"reported"},{"date":"2026-02","per":16.47,"eps":3.26,"close":53.69,"source":"reported"},{"date":"2026-03","per":14.42,"eps":3.77,"close":54.35,"source":"reported"},{"date":"2026-04","per":17.84,"eps":3.77,"close":67.26,"source":"reported"},{"date":"2026-05","per":19.16,"eps":3.77,"close":72.22,"source":"reported"},{"date":"2026-06","per":16.04,"eps":4.46,"close":71.52,"source":"reported"},{"date":"2026-07","per":19.39,"eps":4.46,"close":86.49,"source":"reported"},{"date":"2026-08","per":21.12,"eps":4.46,"close":94.2,"source":"reported"},{"date":"2026-09","per":20.56,"eps":4.46,"close":91.71,"source":"reported"},{"date":"2026-10","per":20.83,"eps":4.46,"close":92.89,"source":"reported"}],"trailing_per_history_meta":{"avg":13.86,"std":3.96,"upper_1sd":17.82,"lower_1sd":9.9,"current":20.83,"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":0.27,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"C","percentile":64,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"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":"20.8배"},{"label":"PBR","value":"54.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"29.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":3},"summary":"가격 2일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:38.811547+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":23.02,"pbr":37.4,"roe":0.2967391304347826,"dividend_yield":0.27,"eps":1.33,"revenue":192300000.0,"operating_income":39600000.0,"net_income":27300000.0,"market_cap":2266240000.0,"profit_margin":0.1419656786271451,"operating_margin":0.2059282371294852,"roa":0.031859026724238536,"gross_margin":0.9573582943317732,"total_equity":92000000.0,"total_assets":856900000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.07,"pbr":37.4,"roe":0.3135483870967742,"dividend_yield":0.21,"eps":1.05,"revenue":167100000.0,"operating_income":42000000.0,"net_income":24300000.0,"market_cap":2266240000.0,"profit_margin":0.14542190305206462,"operating_margin":0.2513464991023339,"roa":0.03396701146211909,"gross_margin":0.9533213644524237,"total_equity":77500000.0,"total_assets":715400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.5726072607260726,"dividend_yield":null,"eps":1.32,"revenue":202800000.0,"operating_income":88000000.0,"net_income":34700000.0,"market_cap":null,"profit_margin":0.1711045364891519,"operating_margin":0.4339250493096647,"roa":0.051255539143279176,"gross_margin":1.9585798816568047,"total_equity":60600000.0,"total_assets":677000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.7401960784313726,"dividend_yield":null,"eps":0.76,"revenue":144200000.0,"operating_income":26600000.0,"net_income":15100000.0,"market_cap":null,"profit_margin":0.10471567267683772,"operating_margin":0.18446601941747573,"roa":0.020095821133883418,"gross_margin":0.37586685159500693,"total_equity":20400000.0,"total_assets":751400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":1.0978260869565217,"dividend_yield":null,"eps":0.64,"revenue":127400000.0,"operating_income":16200000.0,"net_income":10100000.0,"market_cap":null,"profit_margin":0.07927786499215071,"operating_margin":0.1271585557299843,"roa":0.015023055183697754,"gross_margin":0.33124018838304553,"total_equity":9200000.0,"total_assets":672300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.9262672811059908,"dividend_yield":null,"eps":0.54,"revenue":119900000.0,"operating_income":31900000.0,"net_income":20100000.0,"market_cap":null,"profit_margin":0.16763969974979148,"operating_margin":0.26605504587155965,"roa":0.029676657315812788,"gross_margin":0.4870725604670559,"total_equity":21700000.0,"total_assets":677300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":2.125,"dividend_yield":null,"eps":1.3,"revenue":167800000.0,"operating_income":65000000.0,"net_income":42500000.0,"market_cap":null,"profit_margin":0.2532777115613826,"operating_margin":0.3873659117997616,"roa":0.060437997724687144,"gross_margin":0.5464839094159714,"total_equity":20000000.0,"total_assets":703200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.59,"revenue":123100000.0,"operating_income":27000000.0,"net_income":16900000.0,"market_cap":null,"profit_margin":0.1372867587327376,"operating_margin":0.21933387489845654,"roa":0.030439481268011527,"gross_margin":0.4329813160032494,"total_equity":-17900000.0,"total_assets":555200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.402869951990963,"revenue":109000000.0,"operating_income":20600000.0,"net_income":11000000.0,"market_cap":null,"profit_margin":0.10091743119266056,"operating_margin":0.1889908256880734,"roa":0.020634027386981803,"gross_margin":0.42844036697247706,"total_equity":-30800000.0,"total_assets":533100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.5347182999152782,"revenue":105700000.0,"operating_income":22900000.0,"net_income":14600000.0,"market_cap":null,"profit_margin":0.13812677388836328,"operating_margin":0.21665089877010407,"roa":0.026793907138924572,"gross_margin":0.44938505203405865,"total_equity":-21700000.0,"total_assets":544900000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.5671641791044776,"dividend_yield":null,"eps":0.835039536853996,"revenue":131200000.0,"operating_income":35600000.0,"net_income":22800000.0,"market_cap":null,"profit_margin":0.17378048780487804,"operating_margin":0.27134146341463417,"roa":0.03729146221786065,"gross_margin":0.48628048780487804,"total_equity":40200000.0,"total_assets":611400000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.8558951965065502,"dividend_yield":null,"eps":0.7178410053657159,"revenue":107300000.0,"operating_income":30200000.0,"net_income":19600000.0,"market_cap":null,"profit_margin":0.18266542404473438,"operating_margin":0.2814538676607642,"roa":0.035443037974683546,"gross_margin":0.49860205032618826,"total_equity":22900000.0,"total_assets":553000000.0}],"current_price":92.31,"change_pct":-0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-26","close":14.4132},{"date":"2018-03-27","close":14.3582},{"date":"2018-03-28","close":14.2117},{"date":"2018-03-29","close":14.4315},{"date":"2018-04-02","close":13.7996},{"date":"2018-04-03","close":13.9828},{"date":"2018-04-04","close":14.2209},{"date":"2018-04-05","close":14.056},{"date":"2018-04-06","close":13.589},{"date":"2018-04-09","close":13.589},{"date":"2018-04-10","close":13.6898},{"date":"2018-04-11","close":13.5616},{"date":"2018-04-12","close":13.6348},{"date":"2018-04-13","close":13.3693},{"date":"2018-04-16","close":13.4425},{"date":"2018-04-17","close":13.6989},{"date":"2018-04-18","close":13.7539},{"date":"2018-04-19","close":13.7722},{"date":"2018-04-20","close":13.6531},{"date":"2018-04-23","close":13.6623},{"date":"2018-04-24","close":13.6257},{"date":"2018-04-25","close":13.6531},{"date":"2018-04-26","close":13.9278},{"date":"2018-04-27","close":13.7447},{"date":"2018-04-30","close":13.8912},{"date":"2018-05-01","close":13.7905},{"date":"2018-05-02","close":13.4975},{"date":"2018-05-03","close":13.7722},{"date":"2018-05-04","close":14.0835},{"date":"2018-05-07","close":14.1385},{"date":"2018-05-08","close":14.0744},{"date":"2018-05-09","close":14.1842},{"date":"2018-05-10","close":14.285},{"date":"2018-05-11","close":14.3399},{"date":"2018-05-14","close":14.1934},{"date":"2018-05-15","close":14.1751},{"date":"2018-05-16","close":14.2117},{"date":"2018-05-17","close":14.3399},{"date":"2018-05-18","close":14.2758},{"date":"2018-05-21","close":14.2667},{"date":"2018-05-22","close":14.3765},{"date":"2018-05-23","close":14.1842},{"date":"2018-05-24","close":14.1568},{"date":"2018-05-25","close":14.2392},{"date":"2018-05-29","close":13.937},{"date":"2018-05-30","close":14.1842},{"date":"2018-05-31","close":14.2026},{"date":"2018-06-01","close":14.4681},{"date":"2018-06-04","close":14.5597},{"date":"2018-06-05","close":14.3216},{"date":"2018-06-06","close":14.4223},{"date":"2018-06-07","close":14.3857},{"date":"2018-06-08","close":14.5047},{"date":"2018-06-11","close":14.871},{"date":"2018-06-12","close":14.6879},{"date":"2018-06-13","close":14.6879},{"date":"2018-06-14","close":14.9182},{"date":"2018-06-15","close":14.992},{"date":"2018-06-18","close":14.5128},{"date":"2018-06-19","close":14.4207},{"date":"2018-06-20","close":14.2732},{"date":"2018-06-21","close":13.8862},{"date":"2018-06-22","close":13.9784},{"date":"2018-06-25","close":13.6466},{"date":"2018-06-26","close":13.4716},{"date":"2018-06-27","close":13.3426},{"date":"2018-06-28","close":13.2136},{"date":"2018-06-29","close":13.1399},{"date":"2018-07-02","close":13.2596},{"date":"2018-07-03","close":13.3057},{"date":"2018-07-05","close":13.49},{"date":"2018-07-06","close":13.3702},{"date":"2018-07-09","close":13.4992},{"date":"2018-07-10","close":13.5176},{"date":"2018-07-11","close":12.9463},{"date":"2018-07-12","close":12.6607},{"date":"2018-07-13","close":12.5409},{"date":"2018-07-16","close":12.6699},{"date":"2018-07-17","close":12.7897},{"date":"2018-07-18","close":12.8911},{"date":"2018-07-19","close":12.845},{"date":"2018-07-20","close":12.7068},{"date":"2018-07-23","close":12.9003},{"date":"2018-07-24","close":13.0016},{"date":"2018-07-25","close":12.974},{"date":"2018-07-26","close":12.974},{"date":"2018-07-27","close":12.9556},{"date":"2018-07-30","close":13.0293},{"date":"2018-07-31","close":13.1306},{"date":"2018-08-01","close":12.716},{"date":"2018-08-02","close":11.5089},{"date":"2018-08-03","close":11.3062},{"date":"2018-08-06","close":11.4075},{"date":"2018-08-07","close":11.555},{"date":"2018-08-08","close":11.4536},{"date":"2018-08-09","close":11.4905},{"date":"2018-08-10","close":11.4812},{"date":"2018-08-13","close":11.4167},{"date":"2018-08-14","close":11.684},{"date":"2018-08-15","close":11.601},{"date":"2018-08-16","close":11.5918},{"date":"2018-08-17","close":11.555},{"date":"2018-08-20","close":11.5826},{"date":"2018-08-21","close":11.7116},{"date":"2018-08-22","close":11.7208},{"date":"2018-08-23","close":11.4628},{"date":"2018-08-24","close":11.5181},{"date":"2018-08-27","close":11.7577},{"date":"2018-08-28","close":11.7116},{"date":"2018-08-29","close":11.9235},{"date":"2018-08-30","close":11.6471},{"date":"2018-08-31","close":11.6932},{"date":"2018-09-04","close":11.7208},{"date":"2018-09-05","close":11.73},{"date":"2018-09-06","close":11.6379},{"date":"2018-09-07","close":11.6655},{"date":"2018-09-10","close":11.6563},{"date":"2018-09-11","close":11.5089},{"date":"2018-09-12","close":11.5273},{"date":"2018-09-13","close":11.6388},{"date":"2018-09-14","close":11.7502},{"date":"2018-09-17","close":11.7502},{"date":"2018-09-18","close":11.7967},{"date":"2018-09-19","close":11.936},{"date":"2018-09-20","close":11.9918},{"date":"2018-09-21","close":12.0568},{"date":"2018-09-24","close":11.8153},{"date":"2018-09-25","close":11.7038},{"date":"2018-09-26","close":11.6852},{"date":"2018-09-27","close":11.5738},{"date":"2018-09-28","close":11.518},{"date":"2018-10-01","close":11.4251},{"date":"2018-10-02","close":11.2858},{"date":"2018-10-03","close":11.4066},{"date":"2018-10-04","close":11.2858},{"date":"2018-10-05","close":11.6109},{"date":"2018-10-08","close":12.0103},{"date":"2018-10-09","close":11.936},{"date":"2018-10-10","close":11.6295},{"date":"2018-10-11","close":11.2765},{"date":"2018-10-12","close":11.2858},{"date":"2018-10-15","close":11.4066},{"date":"2018-10-16","close":11.5087},{"date":"2018-10-17","close":11.518},{"date":"2018-10-18","close":11.1465},{"date":"2018-10-19","close":11.0907},{"date":"2018-10-22","close":10.97},{"date":"2018-10-23","close":10.8399},{"date":"2018-10-24","close":10.3662},{"date":"2018-10-25","close":10.6356},{"date":"2018-10-26","close":10.5148},{"date":"2018-10-29","close":10.617},{"date":"2018-10-30","close":10.5706},{"date":"2018-10-31","close":10.5892},{"date":"2018-11-01","close":11.518},{"date":"2018-11-02","close":11.2394},{"date":"2018-11-05","close":11.8524},{"date":"2018-11-06","close":12.0382},{"date":"2018-11-07","close":12.2797},{"date":"2018-11-08","close":12.0568},{"date":"2018-11-09","close":11.9732},{"date":"2018-11-12","close":11.9174},{"date":"2018-11-13","close":11.9174},{"date":"2018-11-14","close":11.8896},{"date":"2018-11-15","close":11.8896},{"date":"2018-11-16","close":11.8524},{"date":"2018-11-19","close":11.8896},{"date":"2018-11-20","close":11.6574},{"date":"2018-11-21","close":11.9732},{"date":"2018-11-23","close":12.0382},{"date":"2018-11-26","close":12.0568},{"date":"2018-11-27","close":11.7595},{"date":"2018-11-28","close":12.1218},{"date":"2018-11-29","close":12.1311},{"date":"2018-11-30","close":12.2333},{"date":"2018-12-03","close":12.3447},{"date":"2018-12-04","close":11.7781},{"date":"2018-12-06","close":11.1465},{"date":"2018-12-07","close":10.9328},{"date":"2018-12-10","close":10.552},{"date":"2018-12-11","close":10.5241},{"date":"2018-12-12","close":10.7749},{"date":"2018-12-13","close":10.6438},{"date":"2018-12-14","close":10.3158},{"date":"2018-12-17","close":10.1378},{"date":"2018-12-18","close":10.1284},{"date":"2018-12-19","close":9.8661},{"date":"2018-12-20","close":9.7068},{"date":"2018-12-21","close":9.4913},{"date":"2018-12-24","close":9.4913},{"date":"2018-12-26","close":9.8192},{"date":"2018-12-27","close":9.8942},{"date":"2018-12-28","close":9.8567},{"date":"2018-12-31","close":10.0066},{"date":"2019-01-02","close":10.4564},{"date":"2019-01-03","close":10.4376},{"date":"2019-01-04","close":10.5594},{"date":"2019-01-07","close":10.7374},{"date":"2019-01-08","close":10.5501},{"date":"2019-01-09","close":10.4002},{"date":"2019-01-10","close":10.6812},{"date":"2019-01-11","close":10.6156},{"date":"2019-01-14","close":10.5594},{"date":"2019-01-15","close":10.6438},{"date":"2019-01-16","close":10.9811},{"date":"2019-01-17","close":10.8686},{"date":"2019-01-18","close":11.1403},{"date":"2019-01-22","close":11.2809},{"date":"2019-01-23","close":11.4589},{"date":"2019-01-24","close":11.5526},{"date":"2019-01-25","close":11.5901},{"date":"2019-01-28","close":11.5807},{"date":"2019-01-29","close":11.6744},{"date":"2019-01-30","close":11.5994},{"date":"2019-01-31","close":11.5901},{"date":"2019-02-01","close":11.6557},{"date":"2019-02-04","close":11.7119},{"date":"2019-02-05","close":11.6182},{"date":"2019-02-06","close":11.5432},{"date":"2019-02-07","close":12.0492},{"date":"2019-02-08","close":12.5177},{"date":"2019-02-11","close":12.7144},{"date":"2019-02-12","close":13.1829},{"date":"2019-02-13","close":13.3047},{"date":"2019-02-14","close":12.9955},{"date":"2019-02-15","close":12.9861},{"date":"2019-02-19","close":12.9018},{"date":"2019-02-20","close":13.0142},{"date":"2019-02-21","close":13.0892},{"date":"2019-02-22","close":13.1454},{"date":"2019-02-25","close":13.2953},{"date":"2019-02-26","close":13.2672},{"date":"2019-02-27","close":13.3515},{"date":"2019-02-28","close":13.2578},{"date":"2019-03-01","close":13.2485},{"date":"2019-03-04","close":13.2953},{"date":"2019-03-05","close":13.3047},{"date":"2019-03-06","close":13.0705},{"date":"2019-03-07","close":12.7613},{"date":"2019-03-08","close":12.705},{"date":"2019-03-11","close":12.8456},{"date":"2019-03-12","close":12.8175},{"date":"2019-03-13","close":12.8924},{"date":"2019-03-14","close":12.7697},{"date":"2019-03-15","close":12.6659},{"date":"2019-03-18","close":13.0529},{"date":"2019-03-19","close":12.8547},{"date":"2019-03-20","close":12.5715},{"date":"2019-03-21","close":12.496},{"date":"2019-03-22","close":11.8354},{"date":"2019-03-25","close":11.9203},{"date":"2019-03-26","close":12.2223},{"date":"2019-03-27","close":12.2695},{"date":"2019-03-28","close":12.5527},{"date":"2019-03-29","close":12.7981},{"date":"2019-04-01","close":13.0434},{"date":"2019-04-02","close":12.9491},{"date":"2019-04-03","close":13.0718},{"date":"2019-04-04","close":13.2228},{"date":"2019-04-05","close":13.2605},{"date":"2019-04-08","close":13.2511},{"date":"2019-04-09","close":13.185},{"date":"2019-04-10","close":13.5153},{"date":"2019-04-11","close":13.7796},{"date":"2019-04-12","close":13.723},{"date":"2019-04-15","close":13.5909},{"date":"2019-04-16","close":13.6852},{"date":"2019-04-17","close":13.7324},{"date":"2019-04-18","close":13.723},{"date":"2019-04-22","close":13.638},{"date":"2019-04-23","close":13.8646},{"date":"2019-04-24","close":13.7702},{"date":"2019-04-25","close":13.7702},{"date":"2019-04-26","close":13.8457},{"date":"2019-04-29","close":13.9684},{"date":"2019-04-30","close":13.8362},{"date":"2019-05-01","close":13.723},{"date":"2019-05-02","close":13.2039},{"date":"2019-05-03","close":13.2605},{"date":"2019-05-06","close":13.1001},{"date":"2019-05-07","close":13.0434},{"date":"2019-05-08","close":13.0246},{"date":"2019-05-09","close":12.8641},{"date":"2019-05-10","close":12.8358},{"date":"2019-05-13","close":11.7127},{"date":"2019-05-14","close":11.7504},{"date":"2019-05-15","close":11.505},{"date":"2019-05-16","close":11.6089},{"date":"2019-05-17","close":11.4295},{"date":"2019-05-20","close":11.2125},{"date":"2019-05-21","close":11.2785},{"date":"2019-05-22","close":11.0709},{"date":"2019-05-23","close":10.8727},{"date":"2019-05-24","close":11.052},{"date":"2019-05-28","close":11.052},{"date":"2019-05-29","close":10.7877},{"date":"2019-05-30","close":10.5046},{"date":"2019-05-31","close":10.1365},{"date":"2019-06-03","close":10.4668},{"date":"2019-06-04","close":10.4857},{"date":"2019-06-05","close":10.2686},{"date":"2019-06-06","close":10.297},{"date":"2019-06-07","close":10.3725},{"date":"2019-06-10","close":10.4857},{"date":"2019-06-11","close":10.4197},{"date":"2019-06-12","close":10.4197},{"date":"2019-06-13","close":10.4577},{"date":"2019-06-14","close":10.2292},{"date":"2019-06-17","close":10.2006},{"date":"2019-06-18","close":10.2387},{"date":"2019-06-19","close":10.4577},{"date":"2019-06-20","close":10.5149},{"date":"2019-06-21","close":10.3816},{"date":"2019-06-24","close":10.3149},{"date":"2019-06-25","close":10.372},{"date":"2019-06-26","close":10.4482},{"date":"2019-06-27","close":10.5816},{"date":"2019-06-28","close":10.8673},{"date":"2019-07-01","close":11.134},{"date":"2019-07-02","close":11.1245},{"date":"2019-07-03","close":11.2768},{"date":"2019-07-05","close":11.3911},{"date":"2019-07-08","close":11.3626},{"date":"2019-07-09","close":11.3816},{"date":"2019-07-10","close":11.0673},{"date":"2019-07-11","close":10.9435},{"date":"2019-07-12","close":10.9911},{"date":"2019-07-15","close":11.0197},{"date":"2019-07-16","close":11.2864},{"date":"2019-07-17","close":10.5625},{"date":"2019-07-18","close":10.6768},{"date":"2019-07-19","close":10.6006},{"date":"2019-07-22","close":10.3911},{"date":"2019-07-23","close":10.5149},{"date":"2019-07-24","close":10.6673},{"date":"2019-07-25","close":10.4673},{"date":"2019-07-26","close":10.6197},{"date":"2019-07-29","close":10.3816},{"date":"2019-07-30","close":10.4006},{"date":"2019-07-31","close":10.1911},{"date":"2019-08-01","close":9.5148},{"date":"2019-08-02","close":9.2767},{"date":"2019-08-05","close":8.9434},{"date":"2019-08-06","close":8.7624},{"date":"2019-08-07","close":8.4862},{"date":"2019-08-08","close":8.5719},{"date":"2019-08-09","close":8.4005},{"date":"2019-08-12","close":8.41},{"date":"2019-08-13","close":8.4957},{"date":"2019-08-14","close":8.1243},{"date":"2019-08-15","close":8.029},{"date":"2019-08-16","close":8.1814},{"date":"2019-08-19","close":8.3052},{"date":"2019-08-20","close":8.2957},{"date":"2019-08-21","close":8.8481},{"date":"2019-08-22","close":8.8481},{"date":"2019-08-23","close":8.4862},{"date":"2019-08-26","close":8.5243},{"date":"2019-08-27","close":8.3433},{"date":"2019-08-28","close":8.4291},{"date":"2019-08-29","close":8.6291},{"date":"2019-08-30","close":8.6576},{"date":"2019-09-03","close":8.6291},{"date":"2019-09-04","close":8.6291},{"date":"2019-09-05","close":9.0196},{"date":"2019-09-06","close":8.9053},{"date":"2019-09-09","close":9.6672},{"date":"2019-09-10","close":9.8482},{"date":"2019-09-11","close":9.7434},{"date":"2019-09-12","close":9.9743},{"date":"2019-09-13","close":10.1282},{"date":"2019-09-16","close":10.1378},{"date":"2019-09-17","close":10.1474},{"date":"2019-09-18","close":10.1378},{"date":"2019-09-19","close":10.157},{"date":"2019-09-20","close":9.8492},{"date":"2019-09-23","close":9.9646},{"date":"2019-09-24","close":9.8877},{"date":"2019-09-25","close":9.7723},{"date":"2019-09-26","close":9.5991},{"date":"2019-09-27","close":9.6184},{"date":"2019-09-30","close":9.5318},{"date":"2019-10-01","close":9.1278},{"date":"2019-10-02","close":8.9836},{"date":"2019-10-03","close":8.9932},{"date":"2019-10-04","close":9.1471},{"date":"2019-10-07","close":9.0701},{"date":"2019-10-08","close":8.7239},{"date":"2019-10-09","close":8.7335},{"date":"2019-10-10","close":8.9162},{"date":"2019-10-11","close":9.022},{"date":"2019-10-14","close":8.9162},{"date":"2019-10-15","close":9.0894},{"date":"2019-10-16","close":9.1182},{"date":"2019-10-17","close":9.1182},{"date":"2019-10-18","close":9.1759},{"date":"2019-10-21","close":9.3395},{"date":"2019-10-22","close":9.1278},{"date":"2019-10-23","close":9.1182},{"date":"2019-10-24","close":9.022},{"date":"2019-10-25","close":9.0894},{"date":"2019-10-28","close":9.3202},{"date":"2019-10-29","close":9.426},{"date":"2019-10-30","close":9.6376},{"date":"2019-10-31","close":9.4453},{"date":"2019-11-01","close":9.6665},{"date":"2019-11-04","close":10.1282},{"date":"2019-11-05","close":9.6472},{"date":"2019-11-06","close":9.628},{"date":"2019-11-07","close":9.7146},{"date":"2019-11-08","close":9.7723},{"date":"2019-11-11","close":9.6184},{"date":"2019-11-12","close":9.6184},{"date":"2019-11-13","close":9.1086},{"date":"2019-11-14","close":9.1086},{"date":"2019-11-15","close":9.1182},{"date":"2019-11-18","close":9.2433},{"date":"2019-11-19","close":9.2529},{"date":"2019-11-20","close":9.1278},{"date":"2019-11-21","close":9.0894},{"date":"2019-11-22","close":9.2433},{"date":"2019-11-25","close":9.3395},{"date":"2019-11-26","close":9.1086},{"date":"2019-11-27","close":9.0413},{"date":"2019-11-29","close":9.2625},{"date":"2019-12-02","close":9.3587},{"date":"2019-12-03","close":9.0605},{"date":"2019-12-04","close":9.1856},{"date":"2019-12-05","close":9.1952},{"date":"2019-12-06","close":9.5318},{"date":"2019-12-09","close":9.7338},{"date":"2019-12-10","close":9.8685},{"date":"2019-12-11","close":9.9166},{"date":"2019-12-12","close":10.4799},{"date":"2019-12-13","close":9.9943},{"date":"2019-12-16","close":9.732},{"date":"2019-12-17","close":9.732},{"date":"2019-12-18","close":9.7709},{"date":"2019-12-19","close":9.8},{"date":"2019-12-20","close":9.9068},{"date":"2019-12-23","close":9.8097},{"date":"2019-12-24","close":9.8},{"date":"2019-12-26","close":9.8971},{"date":"2019-12-27","close":9.8194},{"date":"2019-12-30","close":9.7806},{"date":"2019-12-31","close":9.9263},{"date":"2020-01-02","close":9.5766},{"date":"2020-01-03","close":9.2755},{"date":"2020-01-06","close":9.1978},{"date":"2020-01-07","close":9.3047},{"date":"2020-01-08","close":9.4989},{"date":"2020-01-09","close":9.6058},{"date":"2020-01-10","close":9.7514},{"date":"2020-01-13","close":9.8874},{"date":"2020-01-14","close":9.7709},{"date":"2020-01-15","close":9.7806},{"date":"2020-01-16","close":9.9263},{"date":"2020-01-17","close":9.8777},{"date":"2020-01-21","close":9.7126},{"date":"2020-01-22","close":9.7126},{"date":"2020-01-23","close":9.4309},{"date":"2020-01-24","close":9.227},{"date":"2020-01-27","close":9.0036},{"date":"2020-01-28","close":9.0036},{"date":"2020-01-29","close":9.1784},{"date":"2020-01-30","close":9.159},{"date":"2020-01-31","close":8.9453},{"date":"2020-02-03","close":9.1201},{"date":"2020-02-04","close":9.6543},{"date":"2020-02-05","close":9.8389},{"date":"2020-02-06","close":10.0137},{"date":"2020-02-07","close":9.664},{"date":"2020-02-10","close":9.7903},{"date":"2020-02-11","close":10.0622},{"date":"2020-02-12","close":9.9263},{"date":"2020-02-13","close":10.004},{"date":"2020-02-14","close":9.9457},{"date":"2020-02-18","close":10.3342},{"date":"2020-02-19","close":10.2079},{"date":"2020-02-20","close":10.5867},{"date":"2020-02-21","close":10.6353},{"date":"2020-02-24","close":10.2953},{"date":"2020-02-25","close":9.9651},{"date":"2020-02-26","close":9.2852},{"date":"2020-02-27","close":9.0327},{"date":"2020-02-28","close":9.0813},{"date":"2020-03-02","close":8.8967},{"date":"2020-03-03","close":8.1294},{"date":"2020-03-04","close":8.1877},{"date":"2020-03-05","close":7.8284},{"date":"2020-03-06","close":7.265},{"date":"2020-03-09","close":6.1675},{"date":"2020-03-10","close":6.5269},{"date":"2020-03-11","close":6.4394},{"date":"2020-03-12","close":5.8872},{"date":"2020-03-13","close":6.9128},{"date":"2020-03-16","close":4.98},{"date":"2020-03-17","close":4.8321},{"date":"2020-03-18","close":3.6783},{"date":"2020-03-19","close":4.3686},{"date":"2020-03-20","close":4.4573},{"date":"2020-03-23","close":4.6151},{"date":"2020-03-24","close":5.0687},{"date":"2020-03-25","close":5.5717},{"date":"2020-03-26","close":6.3606},{"date":"2020-03-27","close":6.0055},{"date":"2020-03-30","close":6.2817},{"date":"2020-03-31","close":6.3014},{"date":"2020-04-01","close":5.9069},{"date":"2020-04-02","close":6.0844},{"date":"2020-04-03","close":5.9069},{"date":"2020-04-06","close":6.4},{"date":"2020-04-07","close":6.2619},{"date":"2020-04-08","close":5.7294},{"date":"2020-04-09","close":6.1042},{"date":"2020-04-13","close":6.2521},{"date":"2020-04-14","close":6.0351},{"date":"2020-04-15","close":5.404},{"date":"2020-04-16","close":5.1772},{"date":"2020-04-17","close":5.3448},{"date":"2020-04-20","close":5.1575},{"date":"2020-04-21","close":5.3153},{"date":"2020-04-22","close":6.0647},{"date":"2020-04-23","close":6.3606},{"date":"2020-04-24","close":6.8043},{"date":"2020-04-27","close":7.0509},{"date":"2020-04-28","close":7.3467},{"date":"2020-04-29","close":7.7707},{"date":"2020-04-30","close":7.3072},{"date":"2020-05-01","close":7.3763},{"date":"2020-05-04","close":7.4256},{"date":"2020-05-05","close":7.1396},{"date":"2020-05-06","close":7.1297},{"date":"2020-05-07","close":8.0666},{"date":"2020-05-08","close":8.2934},{"date":"2020-05-11","close":7.9186},{"date":"2020-05-12","close":7.5341},{"date":"2020-05-13","close":7.4453},{"date":"2020-05-14","close":7.7017},{"date":"2020-05-15","close":7.6918},{"date":"2020-05-18","close":8.3427},{"date":"2020-05-19","close":8.1257},{"date":"2020-05-20","close":8.2835},{"date":"2020-05-21","close":8.2441},{"date":"2020-05-22","close":8.2243},{"date":"2020-05-26","close":8.6582},{"date":"2020-05-27","close":8.6878},{"date":"2020-05-28","close":8.3821},{"date":"2020-05-29","close":8.2342},{"date":"2020-06-01","close":8.4314},{"date":"2020-06-02","close":8.5596},{"date":"2020-06-03","close":9.2203},{"date":"2020-06-04","close":9.1809},{"date":"2020-06-05","close":9.6049},{"date":"2020-06-08","close":9.7529},{"date":"2020-06-09","close":9.5655},{"date":"2020-06-10","close":9.6247},{"date":"2020-06-11","close":9.0028},{"date":"2020-06-12","close":9.0028},{"date":"2020-06-15","close":10.4637},{"date":"2020-06-16","close":10.75},{"date":"2020-06-17","close":10.3255},{"date":"2020-06-18","close":10.2564},{"date":"2020-06-19","close":9.9405},{"date":"2020-06-22","close":10.1577},{"date":"2020-06-23","close":10.138},{"date":"2020-06-24","close":9.6641},{"date":"2020-06-25","close":9.9405},{"date":"2020-06-26","close":11.7273},{"date":"2020-06-29","close":12.438},{"date":"2020-06-30","close":12.2998},{"date":"2020-07-01","close":12.1517},{"date":"2020-07-02","close":12.5861},{"date":"2020-07-06","close":12.6453},{"date":"2020-07-07","close":12.5762},{"date":"2020-07-08","close":12.4479},{"date":"2020-07-09","close":12.1221},{"date":"2020-07-10","close":12.5762},{"date":"2020-07-13","close":11.9642},{"date":"2020-07-14","close":11.9543},{"date":"2020-07-15","close":12.3097},{"date":"2020-07-16","close":12.1616},{"date":"2020-07-17","close":12.1912},{"date":"2020-07-20","close":12.359},{"date":"2020-07-21","close":12.5367},{"date":"2020-07-22","close":12.4479},{"date":"2020-07-23","close":12.1814},{"date":"2020-07-24","close":11.826},{"date":"2020-07-27","close":13.741},{"date":"2020-07-28","close":13.6818},{"date":"2020-07-29","close":13.8595},{"date":"2020-07-30","close":13.5831},{"date":"2020-07-31","close":13.2672},{"date":"2020-08-03","close":13.0007},{"date":"2020-08-04","close":13.05},{"date":"2020-08-05","close":13.6423},{"date":"2020-08-06","close":13.514},{"date":"2020-08-07","close":13.4153},{"date":"2020-08-10","close":13.3561},{"date":"2020-08-11","close":13.4054},{"date":"2020-08-12","close":13.7114},{"date":"2020-08-13","close":13.5436},{"date":"2020-08-14","close":13.287},{"date":"2020-08-17","close":13.3166},{"date":"2020-08-18","close":13.1093},{"date":"2020-08-19","close":13.1784},{"date":"2020-08-20","close":13.2179},{"date":"2020-08-21","close":13.208},{"date":"2020-08-24","close":13.593},{"date":"2020-08-25","close":13.5436},{"date":"2020-08-26","close":13.8299},{"date":"2020-08-27","close":13.8398},{"date":"2020-08-28","close":13.8694},{"date":"2020-08-31","close":13.6818},{"date":"2020-09-01","close":13.7608},{"date":"2020-09-02","close":14.0076},{"date":"2020-09-03","close":13.4943},{"date":"2020-09-04","close":13.3561},{"date":"2020-09-08","close":12.7144},{"date":"2020-09-09","close":12.9316},{"date":"2020-09-10","close":12.7636},{"date":"2020-09-11","close":12.9612},{"date":"2020-09-14","close":13.1489},{"date":"2020-09-15","close":13.0403},{"date":"2020-09-16","close":13.307},{"date":"2020-09-17","close":13.1292},{"date":"2020-09-18","close":13.228},{"date":"2020-09-21","close":12.7538},{"date":"2020-09-22","close":12.8723},{"date":"2020-09-23","close":12.3981},{"date":"2020-09-24","close":12.3487},{"date":"2020-09-25","close":12.6056},{"date":"2020-09-28","close":12.8526},{"date":"2020-09-29","close":12.734},{"date":"2020-09-30","close":12.7439},{"date":"2020-10-01","close":12.6451},{"date":"2020-10-02","close":13.0798},{"date":"2020-10-05","close":13.4157},{"date":"2020-10-06","close":13.4552},{"date":"2020-10-07","close":13.8701},{"date":"2020-10-08","close":14.4727},{"date":"2020-10-09","close":14.7197},{"date":"2020-10-12","close":15.0753},{"date":"2020-10-13","close":15.3816},{"date":"2020-10-14","close":15.5792},{"date":"2020-10-15","close":15.6286},{"date":"2020-10-16","close":15.6088},{"date":"2020-10-19","close":15.3025},{"date":"2020-10-20","close":15.2038},{"date":"2020-10-21","close":14.937},{"date":"2020-10-22","close":14.9568},{"date":"2020-10-23","close":15.0062},{"date":"2020-10-26","close":14.3147},{"date":"2020-10-27","close":13.8899},{"date":"2020-10-28","close":13.4354},{"date":"2020-10-29","close":13.386},{"date":"2020-10-30","close":13.633},{"date":"2020-11-02","close":13.6429},{"date":"2020-11-03","close":13.9392},{"date":"2020-11-04","close":14.3048},{"date":"2020-11-05","close":14.9864},{"date":"2020-11-06","close":14.7098},{"date":"2020-11-09","close":15.8656},{"date":"2020-11-10","close":16.0336},{"date":"2020-11-11","close":17.1598},{"date":"2020-11-12","close":17.0511},{"date":"2020-11-13","close":17.4562},{"date":"2020-11-16","close":17.9304},{"date":"2020-11-17","close":18.4539},{"date":"2020-11-18","close":18.039},{"date":"2020-11-19","close":18.0193},{"date":"2020-11-20","close":17.9995},{"date":"2020-11-23","close":18.1378},{"date":"2020-11-24","close":18.2564},{"date":"2020-11-25","close":17.8711},{"date":"2020-11-27","close":18.0291},{"date":"2020-11-30","close":17.4858},{"date":"2020-12-01","close":17.5253},{"date":"2020-12-02","close":17.6241},{"date":"2020-12-03","close":18.9578},{"date":"2020-12-04","close":19.1652},{"date":"2020-12-07","close":19.1158},{"date":"2020-12-08","close":19.2838},{"date":"2020-12-09","close":19.2146},{"date":"2020-12-10","close":19.264},{"date":"2020-12-11","close":19.0268},{"date":"2020-12-14","close":18.2559},{"date":"2020-12-15","close":18.4634},{"date":"2020-12-16","close":18.4536},{"date":"2020-12-17","close":18.5227},{"date":"2020-12-18","close":18.5919},{"date":"2020-12-21","close":18.5326},{"date":"2020-12-22","close":18.671},{"date":"2020-12-23","close":18.6018},{"date":"2020-12-24","close":18.7797},{"date":"2020-12-28","close":18.76},{"date":"2020-12-29","close":18.76},{"date":"2020-12-30","close":18.928},{"date":"2020-12-31","close":19.0565},{"date":"2021-01-04","close":18.582},{"date":"2021-01-05","close":18.4239},{"date":"2021-01-06","close":19.2937},{"date":"2021-01-07","close":19.4123},{"date":"2021-01-08","close":19.7088},{"date":"2021-01-11","close":20.4501},{"date":"2021-01-12","close":20.7565},{"date":"2021-01-13","close":20.8356},{"date":"2021-01-14","close":20.974},{"date":"2021-01-15","close":20.8752},{"date":"2021-01-19","close":20.9938},{"date":"2021-01-20","close":21.142},{"date":"2021-01-21","close":20.4996},{"date":"2021-01-22","close":20.5589},{"date":"2021-01-25","close":20.4205},{"date":"2021-01-26","close":20.2426},{"date":"2021-01-27","close":18.2954},{"date":"2021-01-28","close":18.9774},{"date":"2021-01-29","close":18.1175},{"date":"2021-02-01","close":18.8687},{"date":"2021-02-02","close":19.6495},{"date":"2021-02-03","close":19.8176},{"date":"2021-02-04","close":19.9658},{"date":"2021-02-05","close":20.124},{"date":"2021-02-08","close":19.4716},{"date":"2021-02-09","close":19.3332},{"date":"2021-02-10","close":19.1257},{"date":"2021-02-11","close":19.5705},{"date":"2021-02-12","close":19.61},{"date":"2021-02-16","close":20.2327},{"date":"2021-02-17","close":19.9362},{"date":"2021-02-18","close":19.1356},{"date":"2021-02-19","close":18.9576},{"date":"2021-02-22","close":18.8193},{"date":"2021-02-23","close":18.6512},{"date":"2021-02-24","close":19.0762},{"date":"2021-02-25","close":18.2658},{"date":"2021-02-26","close":17.8902},{"date":"2021-03-01","close":18.9774},{"date":"2021-03-02","close":18.7896},{"date":"2021-03-03","close":18.6809},{"date":"2021-03-04","close":18.4338},{"date":"2021-03-05","close":19.0664},{"date":"2021-03-08","close":18.9774},{"date":"2021-03-09","close":19.2146},{"date":"2021-03-10","close":20.0152},{"date":"2021-03-11","close":20.1537},{"date":"2021-03-12","close":19.946},{"date":"2021-03-15","close":19.8669},{"date":"2021-03-16","close":19.501},{"date":"2021-03-17","close":19.8471},{"date":"2021-03-18","close":19.2241},{"date":"2021-03-19","close":19.6296},{"date":"2021-03-22","close":19.5801},{"date":"2021-03-23","close":18.6605},{"date":"2021-03-24","close":18.5616},{"date":"2021-03-25","close":19.1252},{"date":"2021-03-26","close":19.3725},{"date":"2021-03-29","close":18.7494},{"date":"2021-03-30","close":18.9472},{"date":"2021-03-31","close":20.1537},{"date":"2021-04-01","close":20.5591},{"date":"2021-04-05","close":20.6284},{"date":"2021-04-06","close":20.213},{"date":"2021-04-07","close":20.1438},{"date":"2021-04-08","close":22.2996},{"date":"2021-04-09","close":22.6754},{"date":"2021-04-12","close":23.1204},{"date":"2021-04-13","close":22.9424},{"date":"2021-04-14","close":23.1698},{"date":"2021-04-15","close":23.5753},{"date":"2021-04-16","close":22.883},{"date":"2021-04-19","close":23.0116},{"date":"2021-04-20","close":22.5468},{"date":"2021-04-21","close":22.8633},{"date":"2021-04-22","close":22.7149},{"date":"2021-04-23","close":23.0808},{"date":"2021-04-26","close":23.1204},{"date":"2021-04-27","close":23.1599},{"date":"2021-04-28","close":22.9127},{"date":"2021-04-29","close":22.9226},{"date":"2021-04-30","close":22.26},{"date":"2021-05-03","close":22.5666},{"date":"2021-05-04","close":22.3886},{"date":"2021-05-05","close":22.3688},{"date":"2021-05-06","close":22.8336},{"date":"2021-05-07","close":22.6754},{"date":"2021-05-10","close":22.4974},{"date":"2021-05-11","close":22.3589},{"date":"2021-05-12","close":21.7557},{"date":"2021-05-13","close":22.2304},{"date":"2021-05-14","close":22.8237},{"date":"2021-05-17","close":22.6655},{"date":"2021-05-18","close":22.6457},{"date":"2021-05-19","close":22.3095},{"date":"2021-05-20","close":22.438},{"date":"2021-05-21","close":22.2897},{"date":"2021-05-24","close":22.438},{"date":"2021-05-25","close":21.9634},{"date":"2021-05-26","close":22.171},{"date":"2021-05-27","close":22.2501},{"date":"2021-05-28","close":22.0227},{"date":"2021-06-01","close":22.3589},{"date":"2021-06-02","close":22.1117},{"date":"2021-06-03","close":22.0128},{"date":"2021-06-04","close":22.0326},{"date":"2021-06-07","close":21.9535},{"date":"2021-06-08","close":22.0128},{"date":"2021-06-09","close":22.0128},{"date":"2021-06-10","close":22.0623},{"date":"2021-06-11","close":22.4877},{"date":"2021-06-14","close":22.0623},{"date":"2021-06-15","close":22.4778},{"date":"2021-06-16","close":22.9329},{"date":"2021-06-17","close":22.6658},{"date":"2021-06-18","close":22.4382},{"date":"2021-06-21","close":23.6254},{"date":"2021-06-22","close":23.5463},{"date":"2021-06-23","close":23.5957},{"date":"2021-06-24","close":23.5661},{"date":"2021-06-25","close":23.6749},{"date":"2021-06-28","close":23.3682},{"date":"2021-06-29","close":23.3385},{"date":"2021-06-30","close":23.1802},{"date":"2021-07-01","close":23.6947},{"date":"2021-07-02","close":23.853},{"date":"2021-07-06","close":23.7343},{"date":"2021-07-07","close":23.9222},{"date":"2021-07-08","close":23.4276},{"date":"2021-07-09","close":23.9024},{"date":"2021-07-12","close":23.9519},{"date":"2021-07-13","close":23.5858},{"date":"2021-07-14","close":23.2594},{"date":"2021-07-15","close":23.2396},{"date":"2021-07-16","close":23.4671},{"date":"2021-07-19","close":22.8438},{"date":"2021-07-20","close":23.0417},{"date":"2021-07-21","close":23.6254},{"date":"2021-07-22","close":23.4374},{"date":"2021-07-23","close":23.665},{"date":"2021-07-26","close":23.942},{"date":"2021-07-27","close":24.0113},{"date":"2021-07-28","close":24.1893},{"date":"2021-07-29","close":24.4565},{"date":"2021-07-30","close":24.7236},{"date":"2021-08-02","close":24.7928},{"date":"2021-08-03","close":25.0303},{"date":"2021-08-04","close":25.4557},{"date":"2021-08-05","close":25.9009},{"date":"2021-08-06","close":26.1186},{"date":"2021-08-09","close":26.4351},{"date":"2021-08-10","close":26.3362},{"date":"2021-08-11","close":26.3758},{"date":"2021-08-12","close":26.4846},{"date":"2021-08-13","close":26.445},{"date":"2021-08-16","close":26.6924},{"date":"2021-08-17","close":26.2868},{"date":"2021-08-18","close":25.8712},{"date":"2021-08-19","close":25.8811},{"date":"2021-08-20","close":26.0196},{"date":"2021-08-23","close":26.0988},{"date":"2021-08-24","close":26.5737},{"date":"2021-08-25","close":27.0386},{"date":"2021-08-26","close":26.9694},{"date":"2021-08-27","close":27.3157},{"date":"2021-08-30","close":26.9595},{"date":"2021-08-31","close":26.9001},{"date":"2021-09-01","close":26.8902},{"date":"2021-09-02","close":27.0485},{"date":"2021-09-03","close":27.1079},{"date":"2021-09-07","close":26.8606},{"date":"2021-09-08","close":26.6231},{"date":"2021-09-09","close":26.5637},{"date":"2021-09-10","close":26.3757},{"date":"2021-09-13","close":26.7221},{"date":"2021-09-14","close":26.3262},{"date":"2021-09-15","close":26.5637},{"date":"2021-09-16","close":26.3856},{"date":"2021-09-17","close":26.2569},{"date":"2021-09-20","close":25.8709},{"date":"2021-09-21","close":25.9798},{"date":"2021-09-22","close":26.3163},{"date":"2021-09-23","close":26.7221},{"date":"2021-09-24","close":26.4054},{"date":"2021-09-27","close":26.5242},{"date":"2021-09-28","close":25.8907},{"date":"2021-09-29","close":25.772},{"date":"2021-09-30","close":25.8611},{"date":"2021-10-01","close":25.8512},{"date":"2021-10-04","close":25.673},{"date":"2021-10-05","close":25.8611},{"date":"2021-10-06","close":26.2272},{"date":"2021-10-07","close":26.2965},{"date":"2021-10-08","close":26.3361},{"date":"2021-10-11","close":26.0392},{"date":"2021-10-12","close":25.9303},{"date":"2021-10-13","close":25.8314},{"date":"2021-10-14","close":26.4351},{"date":"2021-10-15","close":26.4846},{"date":"2021-10-18","close":26.247},{"date":"2021-10-19","close":26.3559},{"date":"2021-10-20","close":26.4846},{"date":"2021-10-21","close":26.6528},{"date":"2021-10-22","close":26.7023},{"date":"2021-10-25","close":26.8013},{"date":"2021-10-26","close":26.7716},{"date":"2021-10-27","close":26.4846},{"date":"2021-10-28","close":28.5531},{"date":"2021-10-29","close":29.6714},{"date":"2021-11-01","close":29.5131},{"date":"2021-11-02","close":30.0574},{"date":"2021-11-03","close":29.8199},{"date":"2021-11-04","close":29.7407},{"date":"2021-11-05","close":29.9782},{"date":"2021-11-08","close":29.9188},{"date":"2021-11-09","close":29.998},{"date":"2021-11-10","close":29.9782},{"date":"2021-11-11","close":30.3147},{"date":"2021-11-12","close":30.4533},{"date":"2021-11-15","close":30.3147},{"date":"2021-11-16","close":30.1861},{"date":"2021-11-17","close":30.0871},{"date":"2021-11-18","close":30.1465},{"date":"2021-11-19","close":30.0673},{"date":"2021-11-22","close":29.9584},{"date":"2021-11-23","close":30.0871},{"date":"2021-11-24","close":30.1465},{"date":"2021-11-26","close":29.8397},{"date":"2021-11-29","close":30.1267},{"date":"2021-11-30","close":29.7209},{"date":"2021-12-01","close":29.9288},{"date":"2021-12-02","close":29.8892},{"date":"2021-12-03","close":27.0487},{"date":"2021-12-06","close":27.8504},{"date":"2021-12-07","close":28.4046},{"date":"2021-12-08","close":29.4735},{"date":"2021-12-09","close":29.998},{"date":"2021-12-10","close":29.038},{"date":"2021-12-13","close":28.2561},{"date":"2021-12-14","close":27.1279},{"date":"2021-12-15","close":26.8409},{"date":"2021-12-16","close":26.1973},{"date":"2021-12-17","close":26.0488},{"date":"2021-12-20","close":24.6033},{"date":"2021-12-21","close":25.029},{"date":"2021-12-22","close":25.1775},{"date":"2021-12-23","close":25.4053},{"date":"2021-12-27","close":25.7617},{"date":"2021-12-28","close":25.534},{"date":"2021-12-29","close":25.3855},{"date":"2021-12-30","close":25.6627},{"date":"2021-12-31","close":25.3459},{"date":"2022-01-03","close":25.128},{"date":"2022-01-04","close":25.0587},{"date":"2022-01-05","close":24.0588},{"date":"2022-01-06","close":24.0192},{"date":"2022-01-07","close":24.0489},{"date":"2022-01-10","close":24.1083},{"date":"2022-01-11","close":24.3756},{"date":"2022-01-12","close":24.2865},{"date":"2022-01-13","close":24.2865},{"date":"2022-01-14","close":24.1974},{"date":"2022-01-18","close":23.633},{"date":"2022-01-19","close":23.138},{"date":"2022-01-20","close":22.2667},{"date":"2022-01-21","close":21.6232},{"date":"2022-01-24","close":21.7222},{"date":"2022-01-25","close":20.841},{"date":"2022-01-26","close":20.6826},{"date":"2022-01-27","close":20.3163},{"date":"2022-01-28","close":20.6034},{"date":"2022-01-31","close":21.3658},{"date":"2022-02-01","close":21.8509},{"date":"2022-02-02","close":21.4054},{"date":"2022-02-03","close":22.4548},{"date":"2022-02-04","close":23.2172},{"date":"2022-02-07","close":23.4845},{"date":"2022-02-08","close":23.8508},{"date":"2022-02-09","close":24.4746},{"date":"2022-02-10","close":24.0192},{"date":"2022-02-11","close":23.6825},{"date":"2022-02-14","close":24.0984},{"date":"2022-02-15","close":24.5835},{"date":"2022-02-16","close":25.0092},{"date":"2022-02-17","close":23.8904},{"date":"2022-02-18","close":24.0786},{"date":"2022-02-22","close":24.0093},{"date":"2022-02-23","close":23.3657},{"date":"2022-02-24","close":23.5637},{"date":"2022-02-25","close":24.1083},{"date":"2022-02-28","close":23.633},{"date":"2022-03-01","close":22.8707},{"date":"2022-03-02","close":24.1281},{"date":"2022-03-03","close":24.0588},{"date":"2022-03-04","close":22.9301},{"date":"2022-03-07","close":21.1083},{"date":"2022-03-08","close":21.5836},{"date":"2022-03-09","close":23.0192},{"date":"2022-03-10","close":23.4451},{"date":"2022-03-11","close":23.4055},{"date":"2022-03-14","close":23.8611},{"date":"2022-03-15","close":24.2474},{"date":"2022-03-16","close":25.1488},{"date":"2022-03-17","close":25.753},{"date":"2022-03-18","close":25.5251},{"date":"2022-03-21","close":25.0299},{"date":"2022-03-22","close":25.2379},{"date":"2022-03-23","close":24.396},{"date":"2022-03-24","close":24.4158},{"date":"2022-03-25","close":23.8413},{"date":"2022-03-28","close":23.9304},{"date":"2022-03-29","close":24.7129},{"date":"2022-03-30","close":24.1483},{"date":"2022-03-31","close":24.0196},{"date":"2022-04-01","close":24.396},{"date":"2022-04-04","close":24.079},{"date":"2022-04-05","close":23.2965},{"date":"2022-04-06","close":22.4744},{"date":"2022-04-07","close":22.0188},{"date":"2022-04-08","close":22.0188},{"date":"2022-04-11","close":21.7117},{"date":"2022-04-12","close":21.3849},{"date":"2022-04-13","close":22.1674},{"date":"2022-04-14","close":21.7811},{"date":"2022-04-18","close":21.89},{"date":"2022-04-19","close":22.306},{"date":"2022-04-20","close":22.1178},{"date":"2022-04-21","close":21.5433},{"date":"2022-04-22","close":21.5433},{"date":"2022-04-25","close":21.4146},{"date":"2022-04-26","close":20.5627},{"date":"2022-04-27","close":20.1665},{"date":"2022-04-28","close":20.4439},{"date":"2022-04-29","close":19.8496},{"date":"2022-05-02","close":20.0477},{"date":"2022-05-03","close":20.117},{"date":"2022-05-04","close":20.4439},{"date":"2022-05-05","close":21.0085},{"date":"2022-05-06","close":20.0576},{"date":"2022-05-09","close":19.8298},{"date":"2022-05-10","close":19.6218},{"date":"2022-05-11","close":18.9284},{"date":"2022-05-12","close":19.2949},{"date":"2022-05-13","close":19.4732},{"date":"2022-05-16","close":19.285},{"date":"2022-05-17","close":20.3746},{"date":"2022-05-18","close":19.6911},{"date":"2022-05-19","close":19.6713},{"date":"2022-05-20","close":19.6317},{"date":"2022-05-23","close":19.6119},{"date":"2022-05-24","close":19.2949},{"date":"2022-05-25","close":19.4435},{"date":"2022-05-26","close":19.7406},{"date":"2022-05-27","close":20.0873},{"date":"2022-05-31","close":20.1963},{"date":"2022-06-01","close":20.0576},{"date":"2022-06-02","close":20.5528},{"date":"2022-06-03","close":20.5727},{"date":"2022-06-06","close":20.741},{"date":"2022-06-07","close":20.8005},{"date":"2022-06-08","close":20.4736},{"date":"2022-06-09","close":20.2754},{"date":"2022-06-10","close":19.5421},{"date":"2022-06-13","close":18.9079},{"date":"2022-06-14","close":18.7988},{"date":"2022-06-15","close":18.7691},{"date":"2022-06-16","close":17.9962},{"date":"2022-06-17","close":18.452},{"date":"2022-06-21","close":18.6998},{"date":"2022-06-22","close":18.7394},{"date":"2022-06-23","close":18.7097},{"date":"2022-06-24","close":19.1061},{"date":"2022-06-27","close":19.0367},{"date":"2022-06-28","close":18.6502},{"date":"2022-06-29","close":18.4025},{"date":"2022-06-30","close":17.8475},{"date":"2022-07-01","close":17.9565},{"date":"2022-07-05","close":17.8871},{"date":"2022-07-06","close":17.689},{"date":"2022-07-07","close":17.8277},{"date":"2022-07-08","close":17.5205},{"date":"2022-07-11","close":17.134},{"date":"2022-07-12","close":17.1142},{"date":"2022-07-13","close":16.9061},{"date":"2022-07-14","close":17.025},{"date":"2022-07-15","close":17.4412},{"date":"2022-07-18","close":17.2034},{"date":"2022-07-19","close":17.9565},{"date":"2022-07-20","close":18.4421},{"date":"2022-07-21","close":18.5214},{"date":"2022-07-22","close":18.5412},{"date":"2022-07-25","close":18.779},{"date":"2022-07-26","close":18.4916},{"date":"2022-07-27","close":18.6998},{"date":"2022-07-28","close":18.8484},{"date":"2022-07-29","close":18.7394},{"date":"2022-08-01","close":18.8583},{"date":"2022-08-02","close":18.4025},{"date":"2022-08-03","close":18.6799},{"date":"2022-08-04","close":18.561},{"date":"2022-08-05","close":18.67},{"date":"2022-08-08","close":18.8385},{"date":"2022-08-09","close":18.3034},{"date":"2022-08-10","close":18.9277},{"date":"2022-08-11","close":19.1754},{"date":"2022-08-12","close":19.8493},{"date":"2022-08-15","close":19.9385},{"date":"2022-08-16","close":19.9781},{"date":"2022-08-17","close":20.0772},{"date":"2022-08-18","close":20.2457},{"date":"2022-08-19","close":19.2349},{"date":"2022-08-22","close":18.4619},{"date":"2022-08-23","close":18.4223},{"date":"2022-08-24","close":18.4817},{"date":"2022-08-25","close":18.8286},{"date":"2022-08-26","close":18.0655},{"date":"2022-08-29","close":17.5899},{"date":"2022-08-30","close":17.679},{"date":"2022-08-31","close":16.9358},{"date":"2022-09-01","close":17.0745},{"date":"2022-09-02","close":17.1439},{"date":"2022-09-06","close":17.0052},{"date":"2022-09-07","close":17.57},{"date":"2022-09-08","close":17.8772},{"date":"2022-09-09","close":18.2637},{"date":"2022-09-12","close":18.2142},{"date":"2022-09-13","close":17.134},{"date":"2022-09-14","close":16.9061},{"date":"2022-09-15","close":16.6185},{"date":"2022-09-16","close":16.6483},{"date":"2022-09-19","close":17.2035},{"date":"2022-09-20","close":16.4599},{"date":"2022-09-21","close":16.1624},{"date":"2022-09-22","close":15.4485},{"date":"2022-09-23","close":15.3692},{"date":"2022-09-26","close":15.3989},{"date":"2022-09-27","close":15.27},{"date":"2022-09-28","close":15.4683},{"date":"2022-09-29","close":15.2006},{"date":"2022-09-30","close":14.7841},{"date":"2022-10-03","close":15.0221},{"date":"2022-10-04","close":15.8154},{"date":"2022-10-05","close":15.7261},{"date":"2022-10-06","close":17.4316},{"date":"2022-10-07","close":16.7474},{"date":"2022-10-10","close":17.3325},{"date":"2022-10-11","close":17.1639},{"date":"2022-10-12","close":17.2829},{"date":"2022-10-13","close":18.2447},{"date":"2022-10-14","close":17.4911},{"date":"2022-10-17","close":17.4614},{"date":"2022-10-18","close":17.4911},{"date":"2022-10-19","close":17.3126},{"date":"2022-10-20","close":17.2432},{"date":"2022-10-21","close":17.2432},{"date":"2022-10-24","close":17.3721},{"date":"2022-10-25","close":18.2546},{"date":"2022-10-26","close":18.2149},{"date":"2022-10-27","close":18.1455},{"date":"2022-10-28","close":18.443},{"date":"2022-10-31","close":18.6611},{"date":"2022-11-01","close":19.0578},{"date":"2022-11-02","close":18.3736},{"date":"2022-11-03","close":18.4926},{"date":"2022-11-04","close":19.1371},{"date":"2022-11-07","close":19.2462},{"date":"2022-11-08","close":19.1073},{"date":"2022-11-09","close":18.4033},{"date":"2022-11-10","close":20.6046},{"date":"2022-11-11","close":19.8213},{"date":"2022-11-14","close":19.5734},{"date":"2022-11-15","close":19.8411},{"date":"2022-11-16","close":19.5139},{"date":"2022-11-17","close":19.4048},{"date":"2022-11-18","close":19.3453},{"date":"2022-11-21","close":19.385},{"date":"2022-11-22","close":19.4544},{"date":"2022-11-23","close":19.5734},{"date":"2022-11-25","close":19.6824},{"date":"2022-11-28","close":19.2362},{"date":"2022-11-29","close":19.5734},{"date":"2022-11-30","close":20.1881},{"date":"2022-12-01","close":20.5451},{"date":"2022-12-02","close":20.6443},{"date":"2022-12-05","close":20.5947},{"date":"2022-12-06","close":20.2278},{"date":"2022-12-07","close":19.4841},{"date":"2022-12-08","close":19.4346},{"date":"2022-12-09","close":19.2957},{"date":"2022-12-12","close":19.0379},{"date":"2022-12-13","close":19.5238},{"date":"2022-12-14","close":19.1073},{"date":"2022-12-15","close":18.4724},{"date":"2022-12-16","close":18.4724},{"date":"2022-12-19","close":18.7403},{"date":"2022-12-20","close":18.9982},{"date":"2022-12-21","close":19.4248},{"date":"2022-12-22","close":18.9883},{"date":"2022-12-23","close":19.1669},{"date":"2022-12-27","close":19.0677},{"date":"2022-12-28","close":18.9784},{"date":"2022-12-29","close":20.0101},{"date":"2022-12-30","close":20.4169},{"date":"2023-01-03","close":20.3276},{"date":"2023-01-04","close":19.901},{"date":"2023-01-05","close":20.0101},{"date":"2023-01-06","close":20.7839},{"date":"2023-01-09","close":20.7343},{"date":"2023-01-10","close":20.9228},{"date":"2023-01-11","close":21.032},{"date":"2023-01-12","close":20.9824},{"date":"2023-01-13","close":21.2601},{"date":"2023-01-17","close":21.5578},{"date":"2023-01-18","close":21.5181},{"date":"2023-01-19","close":21.8554},{"date":"2023-01-20","close":22.649},{"date":"2023-01-23","close":22.907},{"date":"2023-01-24","close":22.3217},{"date":"2023-01-25","close":22.1629},{"date":"2023-01-26","close":22.4705},{"date":"2023-01-27","close":22.5796},{"date":"2023-01-30","close":22.5399},{"date":"2023-01-31","close":23.2641},{"date":"2023-02-01","close":23.6114},{"date":"2023-02-02","close":24.8713},{"date":"2023-02-03","close":25.5657},{"date":"2023-02-06","close":25.3078},{"date":"2023-02-07","close":25.7245},{"date":"2023-02-08","close":25.6054},{"date":"2023-02-09","close":25.2681},{"date":"2023-02-10","close":25.9725},{"date":"2023-02-13","close":26.29},{"date":"2023-02-14","close":25.665},{"date":"2023-02-15","close":26.2701},{"date":"2023-02-16","close":25.8138},{"date":"2023-02-17","close":25.6947},{"date":"2023-02-21","close":25.4269},{"date":"2023-02-22","close":24.9407},{"date":"2023-02-23","close":24.9407},{"date":"2023-02-24","close":24.6233},{"date":"2023-02-27","close":24.6233},{"date":"2023-02-28","close":24.8713},{"date":"2023-03-01","close":24.9804},{"date":"2023-03-02","close":24.7721},{"date":"2023-03-03","close":25.2582},{"date":"2023-03-06","close":24.653},{"date":"2023-03-07","close":24.5439},{"date":"2023-03-08","close":24.6431},{"date":"2023-03-09","close":24.0181},{"date":"2023-03-10","close":22.8772},{"date":"2023-03-13","close":22.1431},{"date":"2023-03-14","close":22.7681},{"date":"2023-03-15","close":22.3613},{"date":"2023-03-16","close":22.5797},{"date":"2023-03-17","close":21.5673},{"date":"2023-03-20","close":22.3316},{"date":"2023-03-21","close":23.1355},{"date":"2023-03-22","close":22.4705},{"date":"2023-03-23","close":22.4209},{"date":"2023-03-24","close":22.4209},{"date":"2023-03-27","close":22.6591},{"date":"2023-03-28","close":22.6789},{"date":"2023-03-29","close":22.8278},{"date":"2023-03-30","close":23.1355},{"date":"2023-03-31","close":23.4035},{"date":"2023-04-03","close":22.8775},{"date":"2023-04-04","close":22.2125},{"date":"2023-04-05","close":21.8254},{"date":"2023-04-06","close":22.1926},{"date":"2023-04-10","close":22.6194},{"date":"2023-04-11","close":22.937},{"date":"2023-04-12","close":23.1057},{"date":"2023-04-13","close":23.076},{"date":"2023-04-14","close":23.2348},{"date":"2023-04-17","close":23.5027},{"date":"2023-04-18","close":23.7409},{"date":"2023-04-19","close":23.5226},{"date":"2023-04-20","close":23.5821},{"date":"2023-04-21","close":23.3836},{"date":"2023-04-24","close":23.1554},{"date":"2023-04-25","close":22.2323},{"date":"2023-04-26","close":21.9147},{"date":"2023-04-27","close":22.1728},{"date":"2023-04-28","close":22.411},{"date":"2023-05-01","close":22.0437},{"date":"2023-05-02","close":21.8254},{"date":"2023-05-03","close":22.2025},{"date":"2023-05-04","close":21.9445},{"date":"2023-05-05","close":22.4209},{"date":"2023-05-08","close":22.2422},{"date":"2023-05-09","close":21.9941},{"date":"2023-05-10","close":21.8552},{"date":"2023-05-11","close":21.5078},{"date":"2023-05-12","close":21.4879},{"date":"2023-05-15","close":21.4383},{"date":"2023-05-16","close":21.4879},{"date":"2023-05-17","close":21.7758},{"date":"2023-05-18","close":22.3514},{"date":"2023-05-19","close":22.5102},{"date":"2023-05-22","close":22.8278},{"date":"2023-05-23","close":22.3216},{"date":"2023-05-24","close":21.5872},{"date":"2023-05-25","close":21.478},{"date":"2023-05-26","close":21.6964},{"date":"2023-05-30","close":21.6368},{"date":"2023-05-31","close":21.3291},{"date":"2023-06-01","close":22.143},{"date":"2023-06-02","close":22.4209},{"date":"2023-06-05","close":21.875},{"date":"2023-06-06","close":22.2422},{"date":"2023-06-07","close":22.669},{"date":"2023-06-08","close":22.669},{"date":"2023-06-09","close":22.6095},{"date":"2023-06-12","close":22.1926},{"date":"2023-06-13","close":22.2919},{"date":"2023-06-14","close":22.5102},{"date":"2023-06-15","close":22.6294},{"date":"2023-06-16","close":22.0535},{"date":"2023-06-20","close":21.5967},{"date":"2023-06-21","close":21.1399},{"date":"2023-06-22","close":20.7626},{"date":"2023-06-23","close":20.1867},{"date":"2023-06-26","close":20.1669},{"date":"2023-06-27","close":20.3654},{"date":"2023-06-28","close":20.3357},{"date":"2023-06-29","close":20.8818},{"date":"2023-06-30","close":20.8023},{"date":"2023-07-03","close":20.8321},{"date":"2023-07-05","close":20.5839},{"date":"2023-07-06","close":20.2066},{"date":"2023-07-07","close":19.8491},{"date":"2023-07-10","close":20.008},{"date":"2023-07-11","close":20.147},{"date":"2023-07-12","close":21.4577},{"date":"2023-07-13","close":21.8152},{"date":"2023-07-14","close":21.3087},{"date":"2023-07-17","close":21.1002},{"date":"2023-07-18","close":21.4378},{"date":"2023-07-19","close":21.5669},{"date":"2023-07-20","close":21.7456},{"date":"2023-07-21","close":21.5967},{"date":"2023-07-24","close":22.0237},{"date":"2023-07-25","close":21.8946},{"date":"2023-07-26","close":21.4875},{"date":"2023-07-27","close":21.4378},{"date":"2023-07-28","close":21.408},{"date":"2023-07-31","close":21.13},{"date":"2023-08-01","close":21.3683},{"date":"2023-08-02","close":20.9612},{"date":"2023-08-03","close":19.869},{"date":"2023-08-04","close":20.4548},{"date":"2023-08-07","close":20.3357},{"date":"2023-08-08","close":19.8193},{"date":"2023-08-09","close":20.0179},{"date":"2023-08-10","close":19.8988},{"date":"2023-08-11","close":19.7895},{"date":"2023-08-14","close":19.7995},{"date":"2023-08-15","close":19.5016},{"date":"2023-08-16","close":19.6902},{"date":"2023-08-17","close":20.4846},{"date":"2023-08-18","close":20.6633},{"date":"2023-08-21","close":20.6534},{"date":"2023-08-22","close":20.6534},{"date":"2023-08-23","close":21.3683},{"date":"2023-08-24","close":20.9116},{"date":"2023-08-25","close":21.0208},{"date":"2023-08-28","close":20.9513},{"date":"2023-08-29","close":20.8321},{"date":"2023-08-30","close":20.8222},{"date":"2023-08-31","close":20.564},{"date":"2023-09-01","close":20.9414},{"date":"2023-09-05","close":20.1371},{"date":"2023-09-06","close":20.0775},{"date":"2023-09-07","close":20.008},{"date":"2023-09-08","close":20.2066},{"date":"2023-09-11","close":20.3456},{"date":"2023-09-12","close":20.3059},{"date":"2023-09-13","close":20.1172},{"date":"2023-09-14","close":20.1669},{"date":"2023-09-15","close":20.147},{"date":"2023-09-18","close":20.0973},{"date":"2023-09-19","close":20.1073},{"date":"2023-09-20","close":20.0874},{"date":"2023-09-21","close":20.0973},{"date":"2023-09-22","close":19.9583},{"date":"2023-09-25","close":19.6404},{"date":"2023-09-26","close":19.1238},{"date":"2023-09-27","close":19.1039},{"date":"2023-09-28","close":19.4317},{"date":"2023-09-29","close":19.2628},{"date":"2023-10-02","close":18.9747},{"date":"2023-10-03","close":18.4184},{"date":"2023-10-04","close":18.1005},{"date":"2023-10-05","close":18.1601},{"date":"2023-10-06","close":17.8323},{"date":"2023-10-09","close":18.0707},{"date":"2023-10-10","close":17.7329},{"date":"2023-10-11","close":17.5839},{"date":"2023-10-12","close":17.4846},{"date":"2023-10-13","close":17.1965},{"date":"2023-10-16","close":17.6435},{"date":"2023-10-17","close":17.7329},{"date":"2023-10-18","close":17.2263},{"date":"2023-10-19","close":16.8289},{"date":"2023-10-20","close":16.3719},{"date":"2023-10-23","close":16.2726},{"date":"2023-10-24","close":16.0242},{"date":"2023-10-25","close":15.6765},{"date":"2023-10-26","close":15.905},{"date":"2023-10-27","close":15.4977},{"date":"2023-10-30","close":15.7858},{"date":"2023-10-31","close":15.5573},{"date":"2023-11-01","close":15.6169},{"date":"2023-11-02","close":15.5772},{"date":"2023-11-03","close":16.6203},{"date":"2023-11-06","close":16.4713},{"date":"2023-11-07","close":16.1434},{"date":"2023-11-08","close":16.0739},{"date":"2023-11-09","close":15.9149},{"date":"2023-11-10","close":16.1037},{"date":"2023-11-13","close":15.9845},{"date":"2023-11-14","close":17.0872},{"date":"2023-11-15","close":17.3753},{"date":"2023-11-16","close":17.0872},{"date":"2023-11-17","close":17.1468},{"date":"2023-11-20","close":17.3554},{"date":"2023-11-21","close":17.5641},{"date":"2023-11-22","close":17.7826},{"date":"2023-11-24","close":17.8124},{"date":"2023-11-27","close":17.6535},{"date":"2023-11-28","close":17.5939},{"date":"2023-11-29","close":17.4647},{"date":"2023-11-30","close":17.3356},{"date":"2023-12-01","close":18.0707},{"date":"2023-12-04","close":17.7925},{"date":"2023-12-05","close":17.8025},{"date":"2023-12-06","close":17.9813},{"date":"2023-12-07","close":18.5277},{"date":"2023-12-08","close":18.4681},{"date":"2023-12-11","close":18.4582},{"date":"2023-12-12","close":18.8555},{"date":"2023-12-13","close":19.2628},{"date":"2023-12-14","close":19.7101},{"date":"2023-12-15","close":19.3324},{"date":"2023-12-18","close":19.3424},{"date":"2023-12-19","close":19.5909},{"date":"2023-12-20","close":19.2927},{"date":"2023-12-21","close":18.8752},{"date":"2023-12-22","close":18.7162},{"date":"2023-12-26","close":18.7758},{"date":"2023-12-27","close":19.0641},{"date":"2023-12-28","close":19.1336},{"date":"2023-12-29","close":19.0442},{"date":"2024-01-02","close":18.6863},{"date":"2024-01-03","close":18.2788},{"date":"2024-01-04","close":18.1596},{"date":"2024-01-05","close":18.2689},{"date":"2024-01-08","close":18.7361},{"date":"2024-01-09","close":18.6963},{"date":"2024-01-10","close":19.2827},{"date":"2024-01-11","close":19.3424},{"date":"2024-01-12","close":19.1734},{"date":"2024-01-16","close":19.3225},{"date":"2024-01-17","close":19.3424},{"date":"2024-01-18","close":19.5809},{"date":"2024-01-19","close":20.4556},{"date":"2024-01-22","close":21.0122},{"date":"2024-01-23","close":21.1613},{"date":"2024-01-24","close":21.5887},{"date":"2024-01-25","close":21.9863},{"date":"2024-01-26","close":22.0658},{"date":"2024-01-29","close":22.4833},{"date":"2024-01-30","close":22.364},{"date":"2024-01-31","close":21.9863},{"date":"2024-02-01","close":21.867},{"date":"2024-02-02","close":21.2309},{"date":"2024-02-05","close":20.555},{"date":"2024-02-06","close":20.396},{"date":"2024-02-07","close":20.7339},{"date":"2024-02-08","close":21.4495},{"date":"2024-02-09","close":21.2607},{"date":"2024-02-12","close":22.523},{"date":"2024-02-13","close":21.1315},{"date":"2024-02-14","close":21.211},{"date":"2024-02-15","close":21.8173},{"date":"2024-02-16","close":21.4893},{"date":"2024-02-20","close":22.2745},{"date":"2024-02-21","close":22.354},{"date":"2024-02-22","close":22.364},{"date":"2024-02-23","close":22.3342},{"date":"2024-02-26","close":22.4037},{"date":"2024-02-27","close":22.4932},{"date":"2024-02-28","close":22.364},{"date":"2024-02-29","close":22.523},{"date":"2024-03-01","close":22.5031},{"date":"2024-03-04","close":22.4733},{"date":"2024-03-05","close":22.5031},{"date":"2024-03-06","close":22.6423},{"date":"2024-03-07","close":22.5827},{"date":"2024-03-08","close":22.8212},{"date":"2024-03-11","close":22.7616},{"date":"2024-03-12","close":22.6025},{"date":"2024-03-13","close":22.3839},{"date":"2024-03-14","close":22.533},{"date":"2024-03-15","close":22.4634},{"date":"2024-03-18","close":22.3043},{"date":"2024-03-19","close":22.2248},{"date":"2024-03-20","close":22.4734},{"date":"2024-03-21","close":22.4833},{"date":"2024-03-22","close":22.3938},{"date":"2024-03-25","close":22.4038},{"date":"2024-03-26","close":22.4236},{"date":"2024-03-27","close":22.6325},{"date":"2024-03-28","close":22.712},{"date":"2024-04-01","close":22.6126},{"date":"2024-04-02","close":22.5231},{"date":"2024-04-03","close":22.901},{"date":"2024-04-04","close":22.7617},{"date":"2024-04-05","close":22.7916},{"date":"2024-04-08","close":22.8612},{"date":"2024-04-09","close":22.8115},{"date":"2024-04-10","close":22.5231},{"date":"2024-04-11","close":22.4634},{"date":"2024-04-12","close":22.2248},{"date":"2024-04-15","close":22.4833},{"date":"2024-04-16","close":22.6126},{"date":"2024-04-17","close":22.2844},{"date":"2024-04-18","close":22.5728},{"date":"2024-04-19","close":22.8711},{"date":"2024-04-22","close":23.1694},{"date":"2024-04-23","close":23.3783},{"date":"2024-04-24","close":22.9507},{"date":"2024-04-25","close":22.8313},{"date":"2024-04-26","close":22.4833},{"date":"2024-04-29","close":22.4435},{"date":"2024-04-30","close":22.1154},{"date":"2024-05-01","close":22.2944},{"date":"2024-05-02","close":22.4932},{"date":"2024-05-03","close":22.4336},{"date":"2024-05-06","close":22.4336},{"date":"2024-05-07","close":22.2446},{"date":"2024-05-08","close":22.4137},{"date":"2024-05-09","close":22.9805},{"date":"2024-05-10","close":22.6424},{"date":"2024-05-13","close":22.4038},{"date":"2024-05-14","close":22.8313},{"date":"2024-05-15","close":22.6722},{"date":"2024-05-16","close":23.3285},{"date":"2024-05-17","close":22.6822},{"date":"2024-05-20","close":22.2347},{"date":"2024-05-21","close":22.175},{"date":"2024-05-22","close":22.1452},{"date":"2024-05-23","close":22.0159},{"date":"2024-05-24","close":22.4336},{"date":"2024-05-28","close":22.5827},{"date":"2024-05-29","close":22.4634},{"date":"2024-05-30","close":22.3938},{"date":"2024-05-31","close":22.0458},{"date":"2024-06-03","close":22.5529},{"date":"2024-06-04","close":22.4137},{"date":"2024-06-05","close":22.543},{"date":"2024-06-06","close":22.4137},{"date":"2024-06-07","close":21.8369},{"date":"2024-06-10","close":22.543},{"date":"2024-06-11","close":22.5032},{"date":"2024-06-12","close":22.6126},{"date":"2024-06-13","close":22.2844},{"date":"2024-06-14","close":22.2944},{"date":"2024-06-17","close":21.6676},{"date":"2024-06-18","close":21.8467},{"date":"2024-06-20","close":22.2745},{"date":"2024-06-21","close":21.8964},{"date":"2024-06-24","close":22.0357},{"date":"2024-06-25","close":22.1153},{"date":"2024-06-26","close":21.8168},{"date":"2024-06-27","close":21.6676},{"date":"2024-06-28","close":22.0556},{"date":"2024-07-01","close":21.8069},{"date":"2024-07-02","close":22.6824},{"date":"2024-07-03","close":22.6426},{"date":"2024-07-05","close":22.2546},{"date":"2024-07-08","close":22.4834},{"date":"2024-07-09","close":21.9462},{"date":"2024-07-10","close":22.6724},{"date":"2024-07-11","close":23.339},{"date":"2024-07-12","close":23.7966},{"date":"2024-07-15","close":24.1846},{"date":"2024-07-16","close":24.8213},{"date":"2024-07-17","close":24.8909},{"date":"2024-07-18","close":24.5228},{"date":"2024-07-19","close":24.6223},{"date":"2024-07-22","close":24.8113},{"date":"2024-07-23","close":25.0899},{"date":"2024-07-24","close":24.672},{"date":"2024-07-25","close":25.6669},{"date":"2024-07-26","close":25.8658},{"date":"2024-07-29","close":25.6171},{"date":"2024-07-30","close":25.6569},{"date":"2024-07-31","close":26.0549},{"date":"2024-08-01","close":24.1448},{"date":"2024-08-02","close":23.3489},{"date":"2024-08-05","close":22.2446},{"date":"2024-08-06","close":21.9263},{"date":"2024-08-07","close":21.4388},{"date":"2024-08-08","close":21.8566},{"date":"2024-08-09","close":22.2944},{"date":"2024-08-12","close":22.2844},{"date":"2024-08-13","close":22.6326},{"date":"2024-08-14","close":22.8614},{"date":"2024-08-15","close":23.1798},{"date":"2024-08-16","close":23.5578},{"date":"2024-08-19","close":23.3986},{"date":"2024-08-20","close":23.0704},{"date":"2024-08-21","close":23.1798},{"date":"2024-08-22","close":23.0803},{"date":"2024-08-23","close":23.518},{"date":"2024-08-26","close":23.4683},{"date":"2024-08-27","close":23.4384},{"date":"2024-08-28","close":23.4185},{"date":"2024-08-29","close":24.0453},{"date":"2024-08-30","close":24.2642},{"date":"2024-09-03","close":23.3091},{"date":"2024-09-04","close":23.5379},{"date":"2024-09-05","close":23.6175},{"date":"2024-09-06","close":23.0505},{"date":"2024-09-09","close":23.0007},{"date":"2024-09-10","close":23.2395},{"date":"2024-09-11","close":23.2395},{"date":"2024-09-12","close":23.6275},{"date":"2024-09-13","close":24.3639},{"date":"2024-09-16","close":24.9113},{"date":"2024-09-17","close":24.981},{"date":"2024-09-18","close":25.0009},{"date":"2024-09-19","close":25.7076},{"date":"2024-09-20","close":25.4388},{"date":"2024-09-23","close":25.409},{"date":"2024-09-24","close":25.7673},{"date":"2024-09-25","close":25.5483},{"date":"2024-09-26","close":25.4189},{"date":"2024-09-27","close":25.2995},{"date":"2024-09-30","close":25.2796},{"date":"2024-10-01","close":24.145},{"date":"2024-10-02","close":23.7867},{"date":"2024-10-03","close":23.0701},{"date":"2024-10-04","close":23.5777},{"date":"2024-10-07","close":23.2194},{"date":"2024-10-08","close":23.5976},{"date":"2024-10-09","close":24.135},{"date":"2024-10-10","close":24.4137},{"date":"2024-10-11","close":25.9166},{"date":"2024-10-14","close":26.4739},{"date":"2024-10-15","close":26.5038},{"date":"2024-10-16","close":26.872},{"date":"2024-10-17","close":26.9417},{"date":"2024-10-18","close":26.9715},{"date":"2024-10-21","close":26.0559},{"date":"2024-10-22","close":26.0658},{"date":"2024-10-23","close":25.5085},{"date":"2024-10-24","close":25.9066},{"date":"2024-10-25","close":25.6976},{"date":"2024-10-28","close":26.3147},{"date":"2024-10-29","close":26.2052},{"date":"2024-10-30","close":26.245},{"date":"2024-10-31","close":26.2649},{"date":"2024-11-01","close":27.3},{"date":"2024-11-04","close":27.2602},{"date":"2024-11-05","close":27.9071},{"date":"2024-11-06","close":29.7583},{"date":"2024-11-07","close":29.181},{"date":"2024-11-08","close":29.1113},{"date":"2024-11-11","close":29.9772},{"date":"2024-11-12","close":30.017},{"date":"2024-11-13","close":29.4895},{"date":"2024-11-14","close":29.5194},{"date":"2024-11-15","close":29.4497},{"date":"2024-11-18","close":29.6985},{"date":"2024-11-19","close":29.7682},{"date":"2024-11-20","close":30.0469},{"date":"2024-11-21","close":30.3853},{"date":"2024-11-22","close":30.8232},{"date":"2024-11-25","close":30.853},{"date":"2024-11-26","close":31.0919},{"date":"2024-11-27","close":31.062},{"date":"2024-11-29","close":31.0322},{"date":"2024-12-02","close":30.7535},{"date":"2024-12-03","close":30.7734},{"date":"2024-12-04","close":31.1218},{"date":"2024-12-05","close":30.9227},{"date":"2024-12-06","close":30.7834},{"date":"2024-12-09","close":30.445},{"date":"2024-12-10","close":30.226},{"date":"2024-12-11","close":30.644},{"date":"2024-12-12","close":30.1464},{"date":"2024-12-13","close":29.9871},{"date":"2024-12-16","close":30.1365},{"date":"2024-12-17","close":29.5889},{"date":"2024-12-18","close":28.2548},{"date":"2024-12-19","close":27.8964},{"date":"2024-12-20","close":26.8908},{"date":"2024-12-23","close":26.6121},{"date":"2024-12-24","close":26.8411},{"date":"2024-12-26","close":27.2492},{"date":"2024-12-27","close":26.7813},{"date":"2024-12-30","close":26.2537},{"date":"2024-12-31","close":26.2238},{"date":"2025-01-02","close":25.6762},{"date":"2025-01-03","close":25.726},{"date":"2025-01-06","close":25.6264},{"date":"2025-01-07","close":25.049},{"date":"2025-01-08","close":24.9295},{"date":"2025-01-10","close":23.9339},{"date":"2025-01-13","close":23.9539},{"date":"2025-01-14","close":24.3421},{"date":"2025-01-15","close":24.4516},{"date":"2025-01-16","close":25.039},{"date":"2025-01-17","close":24.8598},{"date":"2025-01-21","close":25.4871},{"date":"2025-01-22","close":25.2879},{"date":"2025-01-23","close":25.5468},{"date":"2025-01-24","close":25.6862},{"date":"2025-01-27","close":25.268},{"date":"2025-01-28","close":25.3775},{"date":"2025-01-29","close":25.2182},{"date":"2025-01-30","close":25.1685},{"date":"2025-01-31","close":24.8101},{"date":"2025-02-03","close":24.5213},{"date":"2025-02-04","close":23.6552},{"date":"2025-02-05","close":24.0435},{"date":"2025-02-06","close":25.0888},{"date":"2025-02-07","close":25.1087},{"date":"2025-02-10","close":24.9594},{"date":"2025-02-11","close":26.2835},{"date":"2025-02-12","close":25.0888},{"date":"2025-02-13","close":25.5169},{"date":"2025-02-14","close":25.5767},{"date":"2025-02-18","close":26.2039},{"date":"2025-02-19","close":26.1143},{"date":"2025-02-20","close":25.8056},{"date":"2025-02-21","close":25.5966},{"date":"2025-02-24","close":24.82},{"date":"2025-02-25","close":24.9494},{"date":"2025-02-26","close":24.5213},{"date":"2025-02-27","close":24.3322},{"date":"2025-02-28","close":24.5512},{"date":"2025-03-03","close":24.5114},{"date":"2025-03-04","close":23.4162},{"date":"2025-03-05","close":23.5755},{"date":"2025-03-06","close":24.0534},{"date":"2025-03-07","close":24.1331},{"date":"2025-03-10","close":23.5357},{"date":"2025-03-11","close":23.8443},{"date":"2025-03-12","close":23.705},{"date":"2025-03-13","close":23.8244},{"date":"2025-03-14","close":24.4818},{"date":"2025-03-17","close":24.9798},{"date":"2025-03-18","close":25.2487},{"date":"2025-03-19","close":25.8762},{"date":"2025-03-20","close":25.8762},{"date":"2025-03-21","close":25.428},{"date":"2025-03-24","close":26.4439},{"date":"2025-03-25","close":26.5435},{"date":"2025-03-26","close":26.5037},{"date":"2025-03-27","close":26.5336},{"date":"2025-03-28","close":25.7567},{"date":"2025-03-31","close":25.7567},{"date":"2025-04-01","close":26.2348},{"date":"2025-04-02","close":26.4738},{"date":"2025-04-03","close":24.1531},{"date":"2025-04-04","close":22.8683},{"date":"2025-04-07","close":23.2467},{"date":"2025-04-08","close":23.2467},{"date":"2025-04-09","close":25.9858},{"date":"2025-04-10","close":25.6471},{"date":"2025-04-11","close":26.0754},{"date":"2025-04-14","close":26.5435},{"date":"2025-04-15","close":26.424},{"date":"2025-04-16","close":26.5336},{"date":"2025-04-17","close":26.5236},{"date":"2025-04-21","close":25.3184},{"date":"2025-04-22","close":26.3144},{"date":"2025-04-23","close":26.3742},{"date":"2025-04-24","close":26.8523},{"date":"2025-04-25","close":26.8224},{"date":"2025-04-28","close":26.8025},{"date":"2025-04-29","close":26.5834},{"date":"2025-04-30","close":26.8324},{"date":"2025-05-01","close":28.0873},{"date":"2025-05-02","close":27.7288},{"date":"2025-05-05","close":27.9479},{"date":"2025-05-06","close":28.8244},{"date":"2025-05-07","close":28.7546},{"date":"2025-05-08","close":29.3821},{"date":"2025-05-09","close":29.2626},{"date":"2025-05-12","close":29.9598},{"date":"2025-05-13","close":30.3184},{"date":"2025-05-14","close":30.2287},{"date":"2025-05-15","close":30.3781},{"date":"2025-05-16","close":30.1192},{"date":"2025-05-19","close":30.0992},{"date":"2025-05-20","close":29.9897},{"date":"2025-05-21","close":29.422},{"date":"2025-05-22","close":29.3323},{"date":"2025-05-23","close":29.1132},{"date":"2025-05-27","close":30.2188},{"date":"2025-05-28","close":29.8801},{"date":"2025-05-29","close":29.9299},{"date":"2025-05-30","close":29.9897},{"date":"2025-06-02","close":29.7506},{"date":"2025-06-03","close":29.5116},{"date":"2025-06-04","close":29.8801},{"date":"2025-06-05","close":29.9399},{"date":"2025-06-06","close":30.3682},{"date":"2025-06-09","close":31.0853},{"date":"2025-06-10","close":31.3243},{"date":"2025-06-11","close":31.4239},{"date":"2025-06-12","close":31.6132},{"date":"2025-06-13","close":31.0453},{"date":"2025-06-16","close":31.5833},{"date":"2025-06-17","close":31.2645},{"date":"2025-06-18","close":31.3242},{"date":"2025-06-20","close":31.5335},{"date":"2025-06-23","close":32.2409},{"date":"2025-06-24","close":32.9283},{"date":"2025-06-25","close":33.1874},{"date":"2025-06-26","close":34.104},{"date":"2025-06-27","close":35.1302},{"date":"2025-06-30","close":35.1103},{"date":"2025-07-01","close":35.5686},{"date":"2025-07-02","close":36.6147},{"date":"2025-07-03","close":37.4416},{"date":"2025-07-07","close":37.8402},{"date":"2025-07-08","close":37.6509},{"date":"2025-07-09","close":37.7106},{"date":"2025-07-10","close":38.966},{"date":"2025-07-11","close":39.1553},{"date":"2025-07-14","close":39.4941},{"date":"2025-07-15","close":38.6073},{"date":"2025-07-16","close":39.4841},{"date":"2025-07-17","close":39.9225},{"date":"2025-07-18","close":39.9125},{"date":"2025-07-21","close":39.1553},{"date":"2025-07-22","close":39.3645},{"date":"2025-07-23","close":39.8826},{"date":"2025-07-24","close":39.8029},{"date":"2025-07-25","close":39.773},{"date":"2025-07-28","close":39.7132},{"date":"2025-07-29","close":39.6044},{"date":"2025-07-30","close":39.4948},{"date":"2025-07-31","close":41.637},{"date":"2025-08-01","close":39.435},{"date":"2025-08-04","close":40.4712},{"date":"2025-08-05","close":44.3769},{"date":"2025-08-06","close":45.6323},{"date":"2025-08-07","close":44.1378},{"date":"2025-08-08","close":44.4865},{"date":"2025-08-11","close":45.174},{"date":"2025-08-12","close":47.605},{"date":"2025-08-13","close":47.7744},{"date":"2025-08-14","close":46.9674},{"date":"2025-08-15","close":46.8677},{"date":"2025-08-18","close":47.6349},{"date":"2025-08-19","close":46.9973},{"date":"2025-08-20","close":46.6087},{"date":"2025-08-21","close":46.9973},{"date":"2025-08-22","close":48.8006},{"date":"2025-08-25","close":50.046},{"date":"2025-08-26","close":50.9926},{"date":"2025-08-27","close":50.4545},{"date":"2025-08-28","close":51.0822},{"date":"2025-08-29","close":50.7833},{"date":"2025-09-02","close":50.2951},{"date":"2025-09-03","close":50.0062},{"date":"2025-09-04","close":42.454},{"date":"2025-09-05","close":44.2972},{"date":"2025-09-08","close":44.6857},{"date":"2025-09-09","close":46.3696},{"date":"2025-09-10","close":46.4094},{"date":"2025-09-11","close":48.1231},{"date":"2025-09-12","close":48.4021},{"date":"2025-09-15","close":48.2028},{"date":"2025-09-16","close":48.3323},{"date":"2025-09-17","close":48.1729},{"date":"2025-09-18","close":49.8271},{"date":"2025-09-19","close":48.6911},{"date":"2025-09-22","close":48.6313},{"date":"2025-09-23","close":48.2725},{"date":"2025-09-24","close":47.4653},{"date":"2025-09-25","close":47.8839},{"date":"2025-09-26","close":48.7708},{"date":"2025-09-29","close":48.8306},{"date":"2025-09-30","close":47.9935},{"date":"2025-10-01","close":46.0801},{"date":"2025-10-02","close":46.0602},{"date":"2025-10-03","close":46.0801},{"date":"2025-10-06","close":44.8544},{"date":"2025-10-07","close":44.3063},{"date":"2025-10-08","close":44.0173},{"date":"2025-10-09","close":44.4857},{"date":"2025-10-10","close":44.0671},{"date":"2025-10-13","close":45.9307},{"date":"2025-10-14","close":47.4653},{"date":"2025-10-15","close":47.4155},{"date":"2025-10-16","close":45.552},{"date":"2025-10-17","close":46.1898},{"date":"2025-10-20","close":47.1165},{"date":"2025-10-21","close":47.4255},{"date":"2025-10-22","close":47.0069},{"date":"2025-10-23","close":46.977},{"date":"2025-10-24","close":48.0234},{"date":"2025-10-27","close":49.3588},{"date":"2025-10-28","close":49.3488},{"date":"2025-10-29","close":49.0897},{"date":"2025-10-30","close":49.5282},{"date":"2025-10-31","close":47.9337},{"date":"2025-11-03","close":46.0602},{"date":"2025-11-04","close":43.0208},{"date":"2025-11-05","close":43.4493},{"date":"2025-11-06","close":43.529},{"date":"2025-11-07","close":44.3163},{"date":"2025-11-10","close":45.0637},{"date":"2025-11-11","close":43.828},{"date":"2025-11-12","close":44.386},{"date":"2025-11-13","close":43.1005},{"date":"2025-11-14","close":43.7482},{"date":"2025-11-17","close":41.785},{"date":"2025-11-18","close":42.2235},{"date":"2025-11-19","close":42.0342},{"date":"2025-11-20","close":42.8912},{"date":"2025-11-21","close":43.1503},{"date":"2025-11-24","close":44.1767},{"date":"2025-11-25","close":44.7348},{"date":"2025-11-26","close":45.0039},{"date":"2025-11-28","close":44.685},{"date":"2025-12-01","close":43.6984},{"date":"2025-12-02","close":43.4991},{"date":"2025-12-03","close":44.9541},{"date":"2025-12-04","close":46.2496},{"date":"2025-12-05","close":46.6183},{"date":"2025-12-08","close":45.9107},{"date":"2025-12-09","close":46.2795},{"date":"2025-12-10","close":47.9337},{"date":"2025-12-11","close":49.0498},{"date":"2025-12-12","close":47.5351},{"date":"2025-12-15","close":47.5052},{"date":"2025-12-16","close":47.7643},{"date":"2025-12-17","close":46.7277},{"date":"2025-12-18","close":47.5052},{"date":"2025-12-19","close":47.3856},{"date":"2025-12-22","close":47.9836},{"date":"2025-12-23","close":48.4122},{"date":"2025-12-24","close":48.2528},{"date":"2025-12-26","close":48.2229},{"date":"2025-12-29","close":47.9139},{"date":"2025-12-30","close":47.3856},{"date":"2025-12-31","close":46.8473},{"date":"2026-01-02","close":47.2261},{"date":"2026-01-05","close":49.1199},{"date":"2026-01-06","close":49.5087},{"date":"2026-01-07","close":48.3126},{"date":"2026-01-08","close":50.6848},{"date":"2026-01-09","close":51.2031},{"date":"2026-01-12","close":52.3494},{"date":"2026-01-13","close":52.4491},{"date":"2026-01-14","close":52.5687},{"date":"2026-01-15","close":54.3429},{"date":"2026-01-16","close":54.2532},{"date":"2026-01-20","close":53.8146},{"date":"2026-01-21","close":54.7416},{"date":"2026-01-22","close":55.3995},{"date":"2026-01-23","close":55.0107},{"date":"2026-01-26","close":55.2201},{"date":"2026-01-27","close":55.3895},{"date":"2026-01-28","close":55.1104},{"date":"2026-01-29","close":54.9509},{"date":"2026-01-30","close":55.24},{"date":"2026-02-02","close":55.6686},{"date":"2026-02-03","close":51.5022},{"date":"2026-02-04","close":52.3394},{"date":"2026-02-05","close":48.3624},{"date":"2026-02-06","close":50.8144},{"date":"2026-02-09","close":51.6916},{"date":"2026-02-10","close":51.4523},{"date":"2026-02-11","close":51.7514},{"date":"2026-02-12","close":52.1401},{"date":"2026-02-13","close":51.6816},{"date":"2026-02-17","close":51.7713},{"date":"2026-02-18","close":52.5488},{"date":"2026-02-19","close":52.7182},{"date":"2026-02-20","close":53.0571},{"date":"2026-02-23","close":52.2697},{"date":"2026-02-24","close":54.1934},{"date":"2026-02-25","close":56.2467},{"date":"2026-02-26","close":55.5988},{"date":"2026-02-27","close":53.6851},{"date":"2026-03-02","close":54.7715},{"date":"2026-03-03","close":53.6053},{"date":"2026-03-04","close":54.5024},{"date":"2026-03-05","close":53.2365},{"date":"2026-03-06","close":51.0138},{"date":"2026-03-09","close":51.3925},{"date":"2026-03-10","close":51.3925},{"date":"2026-03-11","close":50.5553},{"date":"2026-03-12","close":50.1267},{"date":"2026-03-13","close":50.3659},{"date":"2026-03-16","close":50.6655},{"date":"2026-03-17","close":51.045},{"date":"2026-03-18","close":50.1462},{"date":"2026-03-19","close":51.9838},{"date":"2026-03-20","close":50.7654},{"date":"2026-03-23","close":52.0637},{"date":"2026-03-24","close":51.874},{"date":"2026-03-25","close":53.8115},{"date":"2026-03-26","close":54.3708},{"date":"2026-03-27","close":52.1536},{"date":"2026-03-30","close":52.2135},{"date":"2026-03-31","close":54.3508},{"date":"2026-04-01","close":56.1285},{"date":"2026-04-02","close":55.2097},{"date":"2026-04-06","close":55.9188},{"date":"2026-04-07","close":56.1984},{"date":"2026-04-08","close":59.3544},{"date":"2026-04-09","close":61.7813},{"date":"2026-04-10","close":61.8512},{"date":"2026-04-13","close":63.3593},{"date":"2026-04-14","close":64.8874},{"date":"2026-04-15","close":66.6052},{"date":"2026-04-16","close":66.3256},{"date":"2026-04-17","close":66.6252},{"date":"2026-04-20","close":66.6152},{"date":"2026-04-21","close":65.6964},{"date":"2026-04-22","close":67.5839},{"date":"2026-04-23","close":66.8549},{"date":"2026-04-24","close":67.6938},{"date":"2026-04-27","close":68.0933},{"date":"2026-04-28","close":66.8249},{"date":"2026-04-29","close":64.9972},{"date":"2026-04-30","close":67.2644},{"date":"2026-05-01","close":65.4067},{"date":"2026-05-04","close":67.4641},{"date":"2026-05-05","close":68.2531},{"date":"2026-05-06","close":67.8037},{"date":"2026-05-07","close":66.4454},{"date":"2026-05-08","close":68.5427},{"date":"2026-05-11","close":72.288},{"date":"2026-05-12","close":70.4403},{"date":"2026-05-13","close":70.1307},{"date":"2026-05-14","close":71.1294},{"date":"2026-05-15","close":68.7325},{"date":"2026-05-18","close":69.2518},{"date":"2026-05-19","close":68.0234},{"date":"2026-05-20","close":71.0296},{"date":"2026-05-21","close":72.4777},{"date":"2026-05-22","close":71.489},{"date":"2026-05-26","close":75.384},{"date":"2026-05-27","close":74.4053},{"date":"2026-05-28","close":72.6175},{"date":"2026-05-29","close":72.218},{"date":"2026-06-01","close":72.2081},{"date":"2026-06-02","close":72.6076},{"date":"2026-06-03","close":72.1681},{"date":"2026-06-04","close":75.7236},{"date":"2026-06-05","close":73.9059},{"date":"2026-06-08","close":76.932},{"date":"2026-06-09","close":77.2417},{"date":"2026-06-10","close":75.9833},{"date":"2026-06-11","close":77.6012},{"date":"2026-06-12","close":78.54},{"date":"2026-06-15","close":80.57},{"date":"2026-06-16","close":82.33},{"date":"2026-06-17","close":82.72},{"date":"2026-06-18","close":75.15},{"date":"2026-06-22","close":73.89},{"date":"2026-06-23","close":73.01},{"date":"2026-06-24","close":70.38},{"date":"2026-06-25","close":69.77},{"date":"2026-06-26","close":72.2},{"date":"2026-06-29","close":71.17},{"date":"2026-06-30","close":71.52},{"date":"2026-07-01","close":71.98},{"date":"2026-07-02","close":73.09},{"date":"2026-07-06","close":79.15},{"date":"2026-07-07","close":78.28},{"date":"2026-07-08","close":77.39},{"date":"2026-07-09","close":80.38},{"date":"2026-07-10","close":81.66},{"date":"2026-07-13","close":78.81},{"date":"2026-07-14","close":80.62},{"date":"2026-07-15","close":83.07},{"date":"2026-07-16","close":83.27},{"date":"2026-07-17","close":82.79},{"date":"2026-07-20","close":82.15},{"date":"2026-07-21","close":83.95},{"date":"2026-07-22","close":82.32},{"date":"2026-07-23","close":80.23},{"date":"2026-07-24","close":80.88},{"date":"2026-07-27","close":82.85},{"date":"2026-07-28","close":82.5},{"date":"2026-07-29","close":80.83},{"date":"2026-07-30","close":83.95},{"date":"2026-07-31","close":86.49},{"date":"2026-08-03","close":89.78},{"date":"2026-08-04","close":91.92},{"date":"2026-08-05","close":91.41},{"date":"2026-08-06","close":91.56},{"date":"2026-08-07","close":89.85},{"date":"2026-08-10","close":90.72},{"date":"2026-08-11","close":91.55},{"date":"2026-08-12","close":92.19},{"date":"2026-08-13","close":93.16},{"date":"2026-08-14","close":92.51},{"date":"2026-08-17","close":92.99},{"date":"2026-08-18","close":91.83},{"date":"2026-08-19","close":91.04},{"date":"2026-08-20","close":90.85},{"date":"2026-08-21","close":92.3},{"date":"2026-08-24","close":91.9},{"date":"2026-08-25","close":93.48},{"date":"2026-08-26","close":95.65},{"date":"2026-08-27","close":97.31},{"date":"2026-08-28","close":95.76},{"date":"2026-08-31","close":94.2},{"date":"2026-09-01","close":90.08},{"date":"2026-09-02","close":90.01},{"date":"2026-09-03","close":92.24},{"date":"2026-09-04","close":93.58},{"date":"2026-09-08","close":92.15},{"date":"2026-09-09","close":92.5},{"date":"2026-09-10","close":92.05},{"date":"2026-09-11","close":91.02},{"date":"2026-09-14","close":88.92},{"date":"2026-09-15","close":87.48},{"date":"2026-09-16","close":89.21},{"date":"2026-09-17","close":90.54},{"date":"2026-09-18","close":90.74},{"date":"2026-09-21","close":94.11},{"date":"2026-09-22","close":91.9},{"date":"2026-09-23","close":91.51},{"date":"2026-09-24","close":93.32},{"date":"2026-09-25","close":93.88},{"date":"2026-09-28","close":93.79},{"date":"2026-09-29","close":92.48},{"date":"2026-09-30","close":91.71},{"date":"2026-10-01","close":94.06},{"date":"2026-10-02","close":94.17},{"date":"2026-10-05","close":96.16},{"date":"2026-10-06","close":93.49},{"date":"2026-10-07","close":92.55},{"date":"2026-10-08","close":93.3},{"date":"2026-10-09","close":93.71},{"date":"2026-10-12","close":92.63},{"date":"2026-10-13","close":91.58},{"date":"2026-10-14","close":91.1},{"date":"2026-10-15","close":92.81},{"date":"2026-10-16","close":92.16},{"date":"2026-10-19","close":93.2},{"date":"2026-10-20","close":94.36},{"date":"2026-10-21","close":95.11},{"date":"2026-10-22","close":92.89}],"chart_data":[{"date":"2024-10-23","open":25.97,"high":26.31,"low":25.24,"close":25.51,"volume":154360,"rsi_14":69.98,"sma_20":25.28,"sma_60":24.28,"sma_120":23.66},{"date":"2024-10-24","open":25.55,"high":26.15,"low":25.5,"close":25.91,"volume":181302,"rsi_14":69.44,"sma_20":25.31,"sma_60":24.28,"sma_120":23.69},{"date":"2024-10-25","open":26.12,"high":26.37,"low":25.69,"close":25.7,"volume":103599,"rsi_14":71.21,"sma_20":25.33,"sma_60":24.31,"sma_120":23.72},{"date":"2024-10-28","open":25.92,"high":26.4,"low":25.89,"close":26.31,"volume":110267,"rsi_14":72.34,"sma_20":25.38,"sma_60":24.35,"sma_120":23.75},{"date":"2024-10-29","open":26.07,"high":26.5,"low":26.07,"close":26.21,"volume":192327,"rsi_14":68.31,"sma_20":25.48,"sma_60":24.42,"sma_120":23.78},{"date":"2024-10-30","open":26.25,"high":26.64,"low":26.23,"close":26.24,"volume":160996,"rsi_14":66.91,"sma_20":25.61,"sma_60":24.49,"sma_120":23.81},{"date":"2024-10-31","open":27.38,"high":27.45,"low":26.08,"close":26.26,"volume":160139,"rsi_14":54.43,"sma_20":25.77,"sma_60":24.57,"sma_120":23.84},{"date":"2024-11-01","open":26.42,"high":27.37,"low":26.41,"close":27.3,"volume":158687,"rsi_14":59.37,"sma_20":25.95,"sma_60":24.66,"sma_120":23.88},{"date":"2024-11-04","open":27.2,"high":27.46,"low":26.87,"close":27.26,"volume":169901,"rsi_14":58.56,"sma_20":26.16,"sma_60":24.75,"sma_120":23.92},{"date":"2024-11-05","open":27.3,"high":28.11,"low":27.26,"close":27.91,"volume":196519,"rsi_14":61.02,"sma_20":26.37,"sma_60":24.84,"sma_120":23.96},{"date":"2024-11-06","open":29.48,"high":30.21,"low":29.16,"close":29.76,"volume":400841,"rsi_14":71.74,"sma_20":26.66,"sma_60":24.96,"sma_120":24.02},{"date":"2024-11-07","open":29.58,"high":29.75,"low":28.8,"close":29.18,"volume":242794,"rsi_14":65.72,"sma_20":26.89,"sma_60":25.07,"sma_120":24.07},{"date":"2024-11-08","open":29.36,"high":29.53,"low":29.08,"close":29.11,"volume":251225,"rsi_14":74.72,"sma_20":27.06,"sma_60":25.17,"sma_120":24.13},{"date":"2024-11-11","open":29.68,"high":30.0,"low":26.64,"close":29.98,"volume":346219,"rsi_14":77.79,"sma_20":27.23,"sma_60":25.27,"sma_120":24.19},{"date":"2024-11-12","open":30.04,"high":30.34,"low":29.62,"close":30.02,"volume":210723,"rsi_14":84.58,"sma_20":27.41,"sma_60":25.38,"sma_120":24.26},{"date":"2024-11-13","open":30.22,"high":30.22,"low":29.35,"close":29.49,"volume":180156,"rsi_14":76.95,"sma_20":27.54,"sma_60":25.49,"sma_120":24.32},{"date":"2024-11-14","open":29.4,"high":29.82,"low":29.18,"close":29.52,"volume":199308,"rsi_14":79.54,"sma_20":27.67,"sma_60":25.6,"sma_120":24.38},{"date":"2024-11-15","open":29.66,"high":29.8,"low":28.97,"close":29.45,"volume":268550,"rsi_14":76.47,"sma_20":27.79,"sma_60":25.7,"sma_120":24.44},{"date":"2024-11-18","open":29.56,"high":29.85,"low":29.28,"close":29.7,"volume":353543,"rsi_14":78.82,"sma_20":27.98,"sma_60":25.81,"sma_120":24.5},{"date":"2024-11-19","open":29.46,"high":30.05,"low":29.41,"close":29.77,"volume":349598,"rsi_14":78.92,"sma_20":28.16,"sma_60":25.91,"sma_120":24.56},{"date":"2024-11-20","open":29.77,"high":30.06,"low":29.39,"close":30.05,"volume":144116,"rsi_14":79.78,"sma_20":28.39,"sma_60":26.02,"sma_120":24.63},{"date":"2024-11-21","open":30.35,"high":30.62,"low":30.06,"close":30.39,"volume":136561,"rsi_14":77.29,"sma_20":28.62,"sma_60":26.14,"sma_120":24.69},{"date":"2024-11-22","open":30.39,"high":30.95,"low":30.39,"close":30.82,"volume":164873,"rsi_14":79.44,"sma_20":28.87,"sma_60":26.25,"sma_120":24.76},{"date":"2024-11-25","open":30.95,"high":31.34,"low":30.84,"close":30.85,"volume":155966,"rsi_14":77.11,"sma_20":29.1,"sma_60":26.36,"sma_120":24.83},{"date":"2024-11-26","open":30.59,"high":31.32,"low":30.59,"close":31.09,"volume":212305,"rsi_14":67.45,"sma_20":29.35,"sma_60":26.49,"sma_120":24.9},{"date":"2024-11-27","open":31.2,"high":31.37,"low":30.79,"close":31.06,"volume":126368,"rsi_14":78.72,"sma_20":29.59,"sma_60":26.62,"sma_120":24.98},{"date":"2024-11-29","open":31.37,"high":31.37,"low":30.81,"close":31.03,"volume":71367,"rsi_14":79.69,"sma_20":29.83,"sma_60":26.74,"sma_120":25.05},{"date":"2024-12-02","open":31.13,"high":31.13,"low":30.6,"close":30.75,"volume":232146,"rsi_14":64.66,"sma_20":30.0,"sma_60":26.87,"sma_120":25.12},{"date":"2024-12-03","open":30.79,"high":30.85,"low":30.5,"close":30.77,"volume":228541,"rsi_14":64.39,"sma_20":30.18,"sma_60":27.0,"sma_120":25.19},{"date":"2024-12-04","open":30.65,"high":31.18,"low":30.64,"close":31.12,"volume":132572,"rsi_14":83.33,"sma_20":30.34,"sma_60":27.13,"sma_120":25.26},{"date":"2024-12-05","open":30.97,"high":31.28,"low":30.8,"close":30.92,"volume":133277,"rsi_14":76.81,"sma_20":30.4,"sma_60":27.26,"sma_120":25.33},{"date":"2024-12-06","open":31.06,"high":31.06,"low":30.48,"close":30.78,"volume":120223,"rsi_14":74.81,"sma_20":30.48,"sma_60":27.38,"sma_120":25.41},{"date":"2024-12-09","open":30.86,"high":30.98,"low":30.42,"close":30.44,"volume":132802,"rsi_14":63.44,"sma_20":30.55,"sma_60":27.48,"sma_120":25.48},{"date":"2024-12-10","open":29.8,"high":30.39,"low":29.14,"close":30.23,"volume":178653,"rsi_14":57.82,"sma_20":30.56,"sma_60":27.57,"sma_120":25.55},{"date":"2024-12-11","open":30.55,"high":30.97,"low":30.26,"close":30.64,"volume":346831,"rsi_14":59.74,"sma_20":30.59,"sma_60":27.67,"sma_120":25.62},{"date":"2024-12-12","open":30.63,"high":30.79,"low":30.06,"close":30.15,"volume":142343,"rsi_14":46.3,"sma_20":30.62,"sma_60":27.75,"sma_120":25.69},{"date":"2024-12-13","open":30.1,"high":30.37,"low":29.81,"close":29.99,"volume":127552,"rsi_14":35.69,"sma_20":30.65,"sma_60":27.82,"sma_120":25.76},{"date":"2024-12-16","open":30.03,"high":30.52,"low":29.91,"close":30.14,"volume":175380,"rsi_14":38.19,"sma_20":30.68,"sma_60":27.9,"sma_120":25.82},{"date":"2024-12-17","open":29.87,"high":29.92,"low":29.46,"close":29.59,"volume":229846,"rsi_14":27.65,"sma_20":30.67,"sma_60":27.97,"sma_120":25.89},{"date":"2024-12-18","open":29.69,"high":30.03,"low":28.18,"close":28.25,"volume":399112,"rsi_14":19.96,"sma_20":30.6,"sma_60":28.01,"sma_120":25.94},{"date":"2024-12-19","open":28.66,"high":28.69,"low":27.57,"close":27.9,"volume":217302,"rsi_14":18.65,"sma_20":30.49,"sma_60":28.05,"sma_120":25.99},{"date":"2024-12-20","open":27.28,"high":27.68,"low":26.61,"close":26.89,"volume":1109261,"rsi_14":16.29,"sma_20":30.31,"sma_60":28.08,"sma_120":26.03},{"date":"2024-12-23","open":26.81,"high":27.18,"low":26.46,"close":26.61,"volume":164273,"rsi_14":15.26,"sma_20":30.1,"sma_60":28.1,"sma_120":26.06},{"date":"2024-12-24","open":26.57,"high":26.86,"low":26.4,"close":26.84,"volume":75639,"rsi_14":13.54,"sma_20":29.9,"sma_60":28.13,"sma_120":26.1},{"date":"2024-12-26","open":26.73,"high":27.37,"low":26.49,"close":27.25,"volume":110771,"rsi_14":19.77,"sma_20":29.71,"sma_60":28.18,"sma_120":26.14},{"date":"2024-12-27","open":26.97,"high":27.23,"low":26.54,"close":26.78,"volume":182414,"rsi_14":18.76,"sma_20":29.49,"sma_60":28.23,"sma_120":26.18},{"date":"2024-12-30","open":26.56,"high":26.72,"low":26.14,"close":26.25,"volume":175566,"rsi_14":18.22,"sma_20":29.25,"sma_60":28.28,"sma_120":26.21},{"date":"2024-12-31","open":26.42,"high":26.6,"low":25.95,"close":26.22,"volume":255723,"rsi_14":18.76,"sma_20":29.02,"sma_60":28.33,"sma_120":26.23},{"date":"2025-01-02","open":26.71,"high":26.71,"low":25.4,"close":25.68,"volume":127170,"rsi_14":12.01,"sma_20":28.76,"sma_60":28.37,"sma_120":26.25},{"date":"2025-01-03","open":25.86,"high":25.93,"low":25.43,"close":25.73,"volume":133141,"rsi_14":13.7,"sma_20":28.49,"sma_60":28.4,"sma_120":26.26},{"date":"2025-01-06","open":25.63,"high":26.13,"low":25.12,"close":25.63,"volume":177675,"rsi_14":13.86,"sma_20":28.23,"sma_60":28.43,"sma_120":26.27},{"date":"2025-01-07","open":25.62,"high":25.79,"low":24.81,"close":25.05,"volume":255073,"rsi_14":10.63,"sma_20":27.94,"sma_60":28.44,"sma_120":26.27},{"date":"2025-01-08","open":24.87,"high":25.02,"low":24.69,"close":24.93,"volume":115338,"rsi_14":11.39,"sma_20":27.66,"sma_60":28.42,"sma_120":26.27},{"date":"2025-01-10","open":24.48,"high":24.56,"low":23.58,"close":23.93,"volume":309713,"rsi_14":12.06,"sma_20":27.34,"sma_60":28.38,"sma_120":26.27},{"date":"2025-01-13","open":23.8,"high":24.42,"low":23.44,"close":23.95,"volume":424194,"rsi_14":13.2,"sma_20":27.01,"sma_60":28.34,"sma_120":26.26},{"date":"2025-01-14","open":23.95,"high":24.43,"low":23.89,"close":24.34,"volume":143151,"rsi_14":23.11,"sma_20":26.72,"sma_60":28.29,"sma_120":26.25},{"date":"2025-01-15","open":24.89,"high":25.3,"low":24.36,"close":24.45,"volume":176719,"rsi_14":26.36,"sma_20":26.44,"sma_60":28.25,"sma_120":26.25},{"date":"2025-01-16","open":24.69,"high":25.22,"low":24.48,"close":25.04,"volume":142674,"rsi_14":31.72,"sma_20":26.18,"sma_60":28.22,"sma_120":26.25},{"date":"2025-01-17","open":25.35,"high":25.39,"low":24.67,"close":24.86,"volume":150168,"rsi_14":24.58,"sma_20":25.94,"sma_60":28.2,"sma_120":26.24},{"date":"2025-01-21","open":25.09,"high":25.61,"low":24.86,"close":25.49,"volume":180154,"rsi_14":36.68,"sma_20":25.8,"sma_60":28.19,"sma_120":26.24},{"date":"2025-01-22","open":25.44,"high":25.72,"low":24.95,"close":25.29,"volume":145874,"rsi_14":39.34,"sma_20":25.67,"sma_60":28.18,"sma_120":26.23},{"date":"2025-01-23","open":25.11,"high":25.74,"low":25.11,"close":25.55,"volume":125445,"rsi_14":42.89,"sma_20":25.61,"sma_60":28.18,"sma_120":26.23},{"date":"2025-01-24","open":25.47,"high":25.72,"low":25.05,"close":25.69,"volume":121975,"rsi_14":50.11,"sma_20":25.56,"sma_60":28.18,"sma_120":26.24},{"date":"2025-01-27","open":24.89,"high":25.76,"low":24.89,"close":25.27,"volume":116176,"rsi_14":45.15,"sma_20":25.48,"sma_60":28.16,"sma_120":26.26},{"date":"2025-01-28","open":25.17,"high":25.48,"low":25.17,"close":25.38,"volume":91229,"rsi_14":47.37,"sma_20":25.39,"sma_60":28.15,"sma_120":26.28},{"date":"2025-01-29","open":25.26,"high":25.46,"low":25.01,"close":25.22,"volume":88837,"rsi_14":51.96,"sma_20":25.31,"sma_60":28.13,"sma_120":26.31},{"date":"2025-01-30","open":25.57,"high":25.72,"low":25.06,"close":25.17,"volume":104781,"rsi_14":52.82,"sma_20":25.25,"sma_60":28.11,"sma_120":26.34},{"date":"2025-01-31","open":25.16,"high":25.17,"low":24.59,"close":24.81,"volume":117911,"rsi_14":62.15,"sma_20":25.18,"sma_60":28.07,"sma_120":26.37},{"date":"2025-02-03","open":24.14,"high":24.75,"low":23.76,"close":24.52,"volume":153095,"rsi_14":57.33,"sma_20":25.12,"sma_60":28.02,"sma_120":26.39},{"date":"2025-02-04","open":24.16,"high":24.33,"low":23.4,"close":23.66,"volume":198503,"rsi_14":42.11,"sma_20":25.02,"sma_60":27.95,"sma_120":26.4},{"date":"2025-02-05","open":23.71,"high":24.1,"low":23.6,"close":24.04,"volume":153602,"rsi_14":45.59,"sma_20":24.94,"sma_60":27.86,"sma_120":26.41},{"date":"2025-02-06","open":25.51,"high":25.87,"low":24.76,"close":25.09,"volume":166198,"rsi_14":50.49,"sma_20":24.94,"sma_60":27.79,"sma_120":26.43},{"date":"2025-02-07","open":24.75,"high":25.27,"low":24.75,"close":25.11,"volume":207839,"rsi_14":52.53,"sma_20":24.95,"sma_60":27.72,"sma_120":26.44},{"date":"2025-02-10","open":25.2,"high":25.33,"low":24.74,"close":24.96,"volume":182011,"rsi_14":44.07,"sma_20":25.0,"sma_60":27.64,"sma_120":26.45},{"date":"2025-02-11","open":24.86,"high":26.3,"low":24.86,"close":26.28,"volume":237119,"rsi_14":58.93,"sma_20":25.12,"sma_60":27.57,"sma_120":26.48},{"date":"2025-02-12","open":25.77,"high":25.77,"low":24.83,"close":25.09,"volume":215985,"rsi_14":46.48,"sma_20":25.16,"sma_60":27.5,"sma_120":26.49},{"date":"2025-02-13","open":25.35,"high":25.55,"low":25.04,"close":25.52,"volume":195334,"rsi_14":48.76,"sma_20":25.21,"sma_60":27.43,"sma_120":26.51},{"date":"2025-02-14","open":25.6,"high":25.68,"low":25.37,"close":25.58,"volume":110600,"rsi_14":52.4,"sma_20":25.24,"sma_60":27.37,"sma_120":26.54},{"date":"2025-02-18","open":25.53,"high":26.25,"low":25.4,"close":26.2,"volume":174093,"rsi_14":55.94,"sma_20":25.31,"sma_60":27.31,"sma_120":26.56},{"date":"2025-02-19","open":25.95,"high":26.31,"low":25.84,"close":26.11,"volume":180856,"rsi_14":56.5,"sma_20":25.34,"sma_60":27.25,"sma_120":26.58},{"date":"2025-02-20","open":25.86,"high":26.2,"low":25.76,"close":25.81,"volume":165466,"rsi_14":54.46,"sma_20":25.36,"sma_60":27.18,"sma_120":26.6},{"date":"2025-02-21","open":26.08,"high":26.16,"low":25.36,"close":25.6,"volume":168920,"rsi_14":55.62,"sma_20":25.37,"sma_60":27.1,"sma_120":26.62},{"date":"2025-02-24","open":25.67,"high":25.75,"low":24.81,"close":24.82,"volume":107914,"rsi_14":51.99,"sma_20":25.32,"sma_60":26.99,"sma_120":26.62},{"date":"2025-02-25","open":25.07,"high":25.21,"low":24.64,"close":24.95,"volume":100706,"rsi_14":59.59,"sma_20":25.31,"sma_60":26.9,"sma_120":26.63},{"date":"2025-02-26","open":24.94,"high":25.12,"low":24.37,"close":24.52,"volume":159261,"rsi_14":53.52,"sma_20":25.26,"sma_60":26.79,"sma_120":26.64},{"date":"2025-02-27","open":24.5,"high":24.82,"low":24.16,"close":24.33,"volume":136338,"rsi_14":43.62,"sma_20":25.22,"sma_60":26.67,"sma_120":26.65},{"date":"2025-02-28","open":24.4,"high":24.89,"low":24.28,"close":24.55,"volume":171626,"rsi_14":45.45,"sma_20":25.19,"sma_60":26.56,"sma_120":26.65},{"date":"2025-03-03","open":24.56,"high":24.98,"low":24.29,"close":24.51,"volume":226268,"rsi_14":46.28,"sma_20":25.17,"sma_60":26.46,"sma_120":26.67},{"date":"2025-03-04","open":24.14,"high":24.14,"low":23.22,"close":23.42,"volume":179850,"rsi_14":25.26,"sma_20":25.12,"sma_60":26.34,"sma_120":26.67},{"date":"2025-03-05","open":23.48,"high":23.72,"low":23.11,"close":23.58,"volume":339677,"rsi_14":34.1,"sma_20":25.11,"sma_60":26.21,"sma_120":26.67},{"date":"2025-03-06","open":23.22,"high":24.47,"low":23.22,"close":24.05,"volume":294491,"rsi_14":34.78,"sma_20":25.11,"sma_60":26.09,"sma_120":26.68},{"date":"2025-03-07","open":23.95,"high":24.33,"low":23.49,"close":24.13,"volume":315764,"rsi_14":35.05,"sma_20":25.07,"sma_60":25.98,"sma_120":26.68},{"date":"2025-03-10","open":23.61,"high":24.07,"low":23.29,"close":23.54,"volume":205390,"rsi_14":22.2,"sma_20":24.99,"sma_60":25.87,"sma_120":26.68},{"date":"2025-03-11","open":23.65,"high":24.32,"low":23.28,"close":23.84,"volume":300715,"rsi_14":27.38,"sma_20":24.93,"sma_60":25.76,"sma_120":26.67},{"date":"2025-03-12","open":23.92,"high":24.15,"low":23.41,"close":23.7,"volume":215609,"rsi_14":28.34,"sma_20":24.8,"sma_60":25.64,"sma_120":26.66},{"date":"2025-03-13","open":23.77,"high":24.12,"low":23.59,"close":23.82,"volume":217114,"rsi_14":31.38,"sma_20":24.74,"sma_60":25.54,"sma_120":26.65},{"date":"2025-03-14","open":23.95,"high":24.54,"low":23.91,"close":24.48,"volume":185599,"rsi_14":46.24,"sma_20":24.69,"sma_60":25.45,"sma_120":26.64},{"date":"2025-03-17","open":24.25,"high":25.02,"low":24.25,"close":24.98,"volume":195308,"rsi_14":50.2,"sma_20":24.66,"sma_60":25.36,"sma_120":26.63},{"date":"2025-03-18","open":24.7,"high":25.42,"low":24.66,"close":25.25,"volume":301971,"rsi_14":57.41,"sma_20":24.61,"sma_60":25.29,"sma_120":26.63},{"date":"2025-03-19","open":25.2,"high":26.2,"low":25.2,"close":25.88,"volume":244248,"rsi_14":64.53,"sma_20":24.59,"sma_60":25.25,"sma_120":26.63},{"date":"2025-03-20","open":25.58,"high":26.4,"low":25.46,"close":25.88,"volume":180950,"rsi_14":62.99,"sma_20":24.6,"sma_60":25.21,"sma_120":26.63},{"date":"2025-03-21","open":25.7,"high":25.94,"low":25.25,"close":25.43,"volume":491547,"rsi_14":58.29,"sma_20":24.59,"sma_60":25.19,"sma_120":26.63},{"date":"2025-03-24","open":25.78,"high":26.64,"low":25.78,"close":26.44,"volume":192203,"rsi_14":78.0,"sma_20":24.67,"sma_60":25.18,"sma_120":26.64},{"date":"2025-03-25","open":26.33,"high":26.58,"low":26.19,"close":26.54,"volume":236081,"rsi_14":77.76,"sma_20":24.75,"sma_60":25.18,"sma_120":26.65},{"date":"2025-03-26","open":26.72,"high":26.85,"low":26.32,"close":26.5,"volume":199531,"rsi_14":74.95,"sma_20":24.85,"sma_60":25.17,"sma_120":26.67},{"date":"2025-03-27","open":26.5,"high":26.7,"low":26.3,"close":26.53,"volume":251371,"rsi_14":74.69,"sma_20":24.96,"sma_60":25.16,"sma_120":26.7},{"date":"2025-03-28","open":26.6,"high":26.65,"low":25.57,"close":25.76,"volume":226411,"rsi_14":72.02,"sma_20":25.02,"sma_60":25.15,"sma_120":26.72},{"date":"2025-03-31","open":25.42,"high":25.95,"low":25.35,"close":25.76,"volume":482576,"rsi_14":70.19,"sma_20":25.08,"sma_60":25.15,"sma_120":26.74},{"date":"2025-04-01","open":25.69,"high":26.52,"low":25.62,"close":26.23,"volume":290463,"rsi_14":74.95,"sma_20":25.22,"sma_60":25.15,"sma_120":26.76},{"date":"2025-04-02","open":25.82,"high":26.53,"low":25.82,"close":26.47,"volume":226334,"rsi_14":75.53,"sma_20":25.37,"sma_60":25.17,"sma_120":26.78},{"date":"2025-04-03","open":25.3,"high":25.79,"low":24.1,"close":24.15,"volume":296281,"rsi_14":47.6,"sma_20":25.37,"sma_60":25.14,"sma_120":26.78},{"date":"2025-04-04","open":23.24,"high":23.72,"low":22.56,"close":22.87,"volume":325986,"rsi_14":36.16,"sma_20":25.31,"sma_60":25.11,"sma_120":26.77},{"date":"2025-04-07","open":22.59,"high":25.11,"low":22.51,"close":23.25,"volume":502192,"rsi_14":37.07,"sma_20":25.29,"sma_60":25.08,"sma_120":26.75},{"date":"2025-04-08","open":24.17,"high":25.26,"low":22.9,"close":23.25,"volume":479233,"rsi_14":31.51,"sma_20":25.26,"sma_60":25.07,"sma_120":26.72},{"date":"2025-04-09","open":22.97,"high":26.41,"low":22.97,"close":25.99,"volume":413184,"rsi_14":50.56,"sma_20":25.37,"sma_60":25.1,"sma_120":26.72},{"date":"2025-04-10","open":25.12,"high":26.16,"low":24.89,"close":25.65,"volume":352867,"rsi_14":51.12,"sma_20":25.47,"sma_60":25.12,"sma_120":26.71},{"date":"2025-04-11","open":25.27,"high":26.2,"low":25.02,"close":26.08,"volume":270571,"rsi_14":47.99,"sma_20":25.55,"sma_60":25.15,"sma_120":26.7},{"date":"2025-04-14","open":26.29,"high":26.81,"low":26.26,"close":26.54,"volume":346516,"rsi_14":50.0,"sma_20":25.62,"sma_60":25.17,"sma_120":26.7},{"date":"2025-04-15","open":26.69,"high":26.98,"low":26.36,"close":26.42,"volume":133215,"rsi_14":49.59,"sma_20":25.68,"sma_60":25.2,"sma_120":26.7},{"date":"2025-04-16","open":26.17,"high":26.63,"low":26.09,"close":26.53,"volume":231451,"rsi_14":50.0,"sma_20":25.72,"sma_60":25.22,"sma_120":26.7},{"date":"2025-04-17","open":26.43,"high":26.76,"low":26.41,"close":26.52,"volume":143591,"rsi_14":54.3,"sma_20":25.75,"sma_60":25.24,"sma_120":26.71},{"date":"2025-04-21","open":26.2,"high":26.46,"low":24.89,"close":25.32,"volume":339524,"rsi_14":47.83,"sma_20":25.74,"sma_60":25.23,"sma_120":26.71},{"date":"2025-04-22","open":25.58,"high":26.46,"low":25.58,"close":26.31,"volume":340584,"rsi_14":50.37,"sma_20":25.74,"sma_60":25.24,"sma_120":26.71},{"date":"2025-04-23","open":26.81,"high":27.33,"low":26.17,"close":26.37,"volume":292673,"rsi_14":49.52,"sma_20":25.73,"sma_60":25.26,"sma_120":26.71},{"date":"2025-04-24","open":26.36,"high":27.06,"low":26.11,"close":26.85,"volume":171776,"rsi_14":65.66,"sma_20":25.75,"sma_60":25.29,"sma_120":26.72},{"date":"2025-04-25","open":26.65,"high":26.93,"low":26.43,"close":26.82,"volume":122344,"rsi_14":76.86,"sma_20":25.76,"sma_60":25.31,"sma_120":26.72},{"date":"2025-04-28","open":26.81,"high":27.11,"low":26.44,"close":26.8,"volume":159747,"rsi_14":75.39,"sma_20":25.81,"sma_60":25.34,"sma_120":26.73},{"date":"2025-04-29","open":26.8,"high":26.85,"low":26.47,"close":26.58,"volume":262703,"rsi_14":73.1,"sma_20":25.85,"sma_60":25.37,"sma_120":26.72},{"date":"2025-04-30","open":26.38,"high":26.9,"low":26.2,"close":26.83,"volume":348041,"rsi_14":58.95,"sma_20":25.88,"sma_60":25.41,"sma_120":26.72},{"date":"2025-05-01","open":26.98,"high":28.88,"low":26.81,"close":28.09,"volume":382933,"rsi_14":71.6,"sma_20":25.97,"sma_60":25.48,"sma_120":26.72},{"date":"2025-05-02","open":28.3,"high":28.3,"low":27.25,"close":27.73,"volume":233129,"rsi_14":64.82,"sma_20":26.14,"sma_60":25.54,"sma_120":26.7},{"date":"2025-05-05","open":27.41,"high":28.34,"low":27.38,"close":27.95,"volume":249241,"rsi_14":63.18,"sma_20":26.4,"sma_60":25.59,"sma_120":26.69},{"date":"2025-05-06","open":28.11,"high":29.34,"low":28.03,"close":28.82,"volume":462507,"rsi_14":69.72,"sma_20":26.68,"sma_60":25.65,"sma_120":26.69},{"date":"2025-05-07","open":28.82,"high":29.39,"low":28.63,"close":28.75,"volume":358340,"rsi_14":68.37,"sma_20":26.96,"sma_60":25.72,"sma_120":26.68},{"date":"2025-05-08","open":28.93,"high":29.79,"low":28.56,"close":29.38,"volume":232270,"rsi_14":71.45,"sma_20":27.13,"sma_60":25.77,"sma_120":26.67},{"date":"2025-05-09","open":29.59,"high":29.69,"low":28.97,"close":29.26,"volume":193957,"rsi_14":85.36,"sma_20":27.31,"sma_60":25.84,"sma_120":26.67},{"date":"2025-05-12","open":30.15,"high":30.63,"low":29.86,"close":29.96,"volume":286753,"rsi_14":84.53,"sma_20":27.5,"sma_60":25.91,"sma_120":26.67},{"date":"2025-05-13","open":30.16,"high":30.57,"low":30.05,"close":30.32,"volume":251316,"rsi_14":85.36,"sma_20":27.69,"sma_60":25.99,"sma_120":26.68},{"date":"2025-05-14","open":30.18,"high":30.47,"low":30.03,"close":30.23,"volume":305799,"rsi_14":82.53,"sma_20":27.88,"sma_60":26.06,"sma_120":26.68},{"date":"2025-05-15","open":30.44,"high":30.5,"low":30.11,"close":30.38,"volume":281353,"rsi_14":83.49,"sma_20":28.08,"sma_60":26.13,"sma_120":26.69},{"date":"2025-05-16","open":30.4,"high":30.43,"low":29.72,"close":30.12,"volume":761499,"rsi_14":79.89,"sma_20":28.26,"sma_60":26.2,"sma_120":26.69},{"date":"2025-05-19","open":29.65,"high":30.17,"low":29.61,"close":30.1,"volume":282158,"rsi_14":82.87,"sma_20":28.5,"sma_60":26.28,"sma_120":26.69},{"date":"2025-05-20","open":29.94,"high":30.2,"low":29.78,"close":29.99,"volume":188067,"rsi_14":80.31,"sma_20":28.68,"sma_60":26.36,"sma_120":26.68},{"date":"2025-05-21","open":29.61,"high":29.83,"low":29.38,"close":29.42,"volume":207117,"rsi_14":64.76,"sma_20":28.84,"sma_60":26.44,"sma_120":26.67},{"date":"2025-05-22","open":29.38,"high":29.57,"low":29.27,"close":29.33,"volume":222720,"rsi_14":68.85,"sma_20":28.96,"sma_60":26.52,"sma_120":26.65},{"date":"2025-05-23","open":28.86,"high":29.31,"low":28.86,"close":29.11,"volume":241373,"rsi_14":63.7,"sma_20":29.07,"sma_60":26.6,"sma_120":26.64},{"date":"2025-05-27","open":29.56,"high":30.24,"low":29.4,"close":30.22,"volume":180252,"rsi_14":65.56,"sma_20":29.25,"sma_60":26.69,"sma_120":26.63},{"date":"2025-05-28","open":30.19,"high":30.37,"low":29.84,"close":29.88,"volume":144226,"rsi_14":61.84,"sma_20":29.41,"sma_60":26.78,"sma_120":26.62},{"date":"2025-05-29","open":29.93,"high":30.05,"low":29.79,"close":29.93,"volume":110274,"rsi_14":56.56,"sma_20":29.57,"sma_60":26.89,"sma_120":26.61},{"date":"2025-05-30","open":29.93,"high":30.01,"low":29.74,"close":29.99,"volume":328303,"rsi_14":58.84,"sma_20":29.66,"sma_60":27.0,"sma_120":26.6},{"date":"2025-06-02","open":29.9,"high":29.9,"low":29.46,"close":29.75,"volume":161982,"rsi_14":47.14,"sma_20":29.76,"sma_60":27.09,"sma_120":26.59},{"date":"2025-06-03","open":29.69,"high":29.79,"low":29.5,"close":29.51,"volume":211742,"rsi_14":38.59,"sma_20":29.84,"sma_60":27.18,"sma_120":26.58},{"date":"2025-06-04","open":29.54,"high":29.97,"low":29.14,"close":29.88,"volume":321464,"rsi_14":45.43,"sma_20":29.9,"sma_60":27.29,"sma_120":26.58},{"date":"2025-06-05","open":29.83,"high":30.0,"low":29.66,"close":29.94,"volume":214200,"rsi_14":44.12,"sma_20":29.96,"sma_60":27.39,"sma_120":26.58},{"date":"2025-06-06","open":30.42,"high":30.5,"low":30.07,"close":30.37,"volume":265894,"rsi_14":53.2,"sma_20":30.0,"sma_60":27.5,"sma_120":26.57},{"date":"2025-06-09","open":30.38,"high":31.3,"low":29.8,"close":31.09,"volume":220442,"rsi_14":60.74,"sma_20":30.1,"sma_60":27.62,"sma_120":26.58},{"date":"2025-06-10","open":31.11,"high":31.35,"low":30.94,"close":31.32,"volume":254684,"rsi_14":64.14,"sma_20":30.16,"sma_60":27.74,"sma_120":26.59},{"date":"2025-06-11","open":31.32,"high":32.07,"low":31.28,"close":31.42,"volume":261738,"rsi_14":73.54,"sma_20":30.22,"sma_60":27.85,"sma_120":26.6},{"date":"2025-06-12","open":31.22,"high":31.72,"low":30.9,"close":31.61,"volume":163189,"rsi_14":76.2,"sma_20":30.29,"sma_60":27.95,"sma_120":26.62},{"date":"2025-06-13","open":31.15,"high":31.55,"low":30.87,"close":31.05,"volume":201823,"rsi_14":70.4,"sma_20":30.32,"sma_60":28.04,"sma_120":26.64},{"date":"2025-06-16","open":31.33,"high":31.97,"low":31.21,"close":31.58,"volume":253167,"rsi_14":66.35,"sma_20":30.4,"sma_60":28.13,"sma_120":26.67},{"date":"2025-06-17","open":31.34,"high":31.51,"low":31.15,"close":31.26,"volume":107001,"rsi_14":66.67,"sma_20":30.45,"sma_60":28.23,"sma_120":26.71},{"date":"2025-06-18","open":31.12,"high":31.61,"low":31.12,"close":31.32,"volume":133798,"rsi_14":66.75,"sma_20":30.52,"sma_60":28.31,"sma_120":26.75},{"date":"2025-06-20","open":31.52,"high":31.64,"low":31.25,"close":31.53,"volume":485076,"rsi_14":67.91,"sma_20":30.63,"sma_60":28.4,"sma_120":26.79},{"date":"2025-06-23","open":31.45,"high":32.29,"low":31.28,"close":32.24,"volume":192420,"rsi_14":76.1,"sma_20":30.77,"sma_60":28.49,"sma_120":26.83},{"date":"2025-06-24","open":32.54,"high":33.03,"low":32.54,"close":32.93,"volume":139414,"rsi_14":82.76,"sma_20":30.96,"sma_60":28.6,"sma_120":26.88},{"date":"2025-06-25","open":32.96,"high":33.36,"low":32.67,"close":33.19,"volume":242916,"rsi_14":82.39,"sma_20":31.11,"sma_60":28.72,"sma_120":26.94},{"date":"2025-06-26","open":33.28,"high":34.17,"low":33.04,"close":34.1,"volume":206844,"rsi_14":84.92,"sma_20":31.32,"sma_60":28.86,"sma_120":27.0},{"date":"2025-06-27","open":34.23,"high":35.2,"low":34.21,"close":35.13,"volume":620173,"rsi_14":86.3,"sma_20":31.58,"sma_60":29.01,"sma_120":27.08},{"date":"2025-06-30","open":35.37,"high":35.67,"low":35.01,"close":35.11,"volume":415219,"rsi_14":84.33,"sma_20":31.84,"sma_60":29.16,"sma_120":27.16},{"date":"2025-07-01","open":34.92,"high":35.86,"low":34.8,"close":35.57,"volume":249949,"rsi_14":84.89,"sma_20":32.13,"sma_60":29.35,"sma_120":27.24},{"date":"2025-07-02","open":35.57,"high":36.64,"low":35.35,"close":36.61,"volume":205911,"rsi_14":86.93,"sma_20":32.49,"sma_60":29.58,"sma_120":27.34},{"date":"2025-07-03","open":36.58,"high":37.44,"low":36.48,"close":37.44,"volume":126392,"rsi_14":88.02,"sma_20":32.87,"sma_60":29.81,"sma_120":27.45},{"date":"2025-07-07","open":37.57,"high":38.22,"low":37.12,"close":37.84,"volume":401543,"rsi_14":95.47,"sma_20":33.26,"sma_60":30.06,"sma_120":27.56},{"date":"2025-07-08","open":37.94,"high":38.12,"low":37.07,"close":37.65,"volume":399968,"rsi_14":92.59,"sma_20":33.63,"sma_60":30.25,"sma_120":27.68},{"date":"2025-07-09","open":37.77,"high":37.88,"low":37.41,"close":37.71,"volume":241406,"rsi_14":96.95,"sma_20":33.96,"sma_60":30.45,"sma_120":27.79},{"date":"2025-07-10","open":37.7,"high":39.2,"low":37.7,"close":38.97,"volume":375188,"rsi_14":97.4,"sma_20":34.34,"sma_60":30.67,"sma_120":27.91},{"date":"2025-07-11","open":38.67,"high":39.21,"low":38.56,"close":39.16,"volume":215400,"rsi_14":97.4,"sma_20":34.73,"sma_60":30.88,"sma_120":28.03},{"date":"2025-07-14","open":39.25,"high":39.7,"low":39.07,"close":39.49,"volume":427338,"rsi_14":97.27,"sma_20":35.12,"sma_60":31.1,"sma_120":28.15},{"date":"2025-07-15","open":39.46,"high":39.58,"low":38.24,"close":38.61,"volume":437923,"rsi_14":86.08,"sma_20":35.5,"sma_60":31.3,"sma_120":28.26},{"date":"2025-07-16","open":38.89,"high":39.48,"low":38.32,"close":39.48,"volume":196823,"rsi_14":87.09,"sma_20":35.9,"sma_60":31.52,"sma_120":28.38},{"date":"2025-07-17","open":39.38,"high":40.28,"low":39.38,"close":39.92,"volume":263593,"rsi_14":86.32,"sma_20":36.33,"sma_60":31.76,"sma_120":28.5},{"date":"2025-07-18","open":40.0,"high":40.42,"low":39.67,"close":39.91,"volume":220753,"rsi_14":84.19,"sma_20":36.77,"sma_60":31.99,"sma_120":28.62},{"date":"2025-07-21","open":40.1,"high":40.1,"low":39.14,"close":39.16,"volume":154795,"rsi_14":76.16,"sma_20":37.15,"sma_60":32.2,"sma_120":28.73},{"date":"2025-07-22","open":39.04,"high":39.44,"low":38.55,"close":39.36,"volume":193099,"rsi_14":75.37,"sma_20":37.51,"sma_60":32.41,"sma_120":28.85},{"date":"2025-07-23","open":39.51,"high":40.1,"low":39.51,"close":39.88,"volume":148404,"rsi_14":73.5,"sma_20":37.85,"sma_60":32.63,"sma_120":28.97},{"date":"2025-07-24","open":39.85,"high":40.2,"low":39.77,"close":39.8,"volume":144369,"rsi_14":69.02,"sma_20":38.19,"sma_60":32.85,"sma_120":29.09},{"date":"2025-07-25","open":39.57,"high":39.8,"low":39.47,"close":39.77,"volume":126851,"rsi_14":66.55,"sma_20":38.47,"sma_60":33.07,"sma_120":29.22},{"date":"2025-07-28","open":39.6,"high":40.1,"low":39.5,"close":39.71,"volume":191434,"rsi_14":68.06,"sma_20":38.7,"sma_60":33.28,"sma_120":29.35},{"date":"2025-07-29","open":40.12,"high":40.12,"low":39.28,"close":39.6,"volume":175290,"rsi_14":66.44,"sma_20":38.93,"sma_60":33.48,"sma_120":29.48},{"date":"2025-07-30","open":39.63,"high":40.05,"low":39.07,"close":39.49,"volume":303369,"rsi_14":55.72,"sma_20":39.12,"sma_60":33.67,"sma_120":29.61},{"date":"2025-07-31","open":39.85,"high":42.47,"low":39.06,"close":41.64,"volume":540214,"rsi_14":68.89,"sma_20":39.38,"sma_60":33.9,"sma_120":29.75},{"date":"2025-08-01","open":40.53,"high":40.82,"low":39.06,"close":39.44,"volume":375127,"rsi_14":49.65,"sma_20":39.48,"sma_60":34.08,"sma_120":29.87},{"date":"2025-08-04","open":39.67,"high":40.73,"low":39.6,"close":40.47,"volume":274493,"rsi_14":60.86,"sma_20":39.61,"sma_60":34.27,"sma_120":30.0},{"date":"2025-08-05","open":41.03,"high":44.45,"low":40.76,"close":44.38,"volume":437473,"rsi_14":71.07,"sma_20":39.95,"sma_60":34.53,"sma_120":30.15},{"date":"2025-08-06","open":44.29,"high":45.64,"low":43.84,"close":45.63,"volume":318997,"rsi_14":72.98,"sma_20":40.34,"sma_60":34.8,"sma_120":30.32},{"date":"2025-08-07","open":45.8,"high":46.01,"low":43.73,"close":44.14,"volume":179970,"rsi_14":65.19,"sma_20":40.6,"sma_60":35.04,"sma_120":30.47},{"date":"2025-08-08","open":44.56,"high":45.04,"low":44.44,"close":44.49,"volume":175237,"rsi_14":69.74,"sma_20":40.87,"sma_60":35.27,"sma_120":30.63},{"date":"2025-08-11","open":44.48,"high":45.22,"low":44.42,"close":45.17,"volume":209218,"rsi_14":70.78,"sma_20":41.15,"sma_60":35.52,"sma_120":30.79},{"date":"2025-08-12","open":45.55,"high":47.73,"low":45.53,"close":47.61,"volume":259538,"rsi_14":74.29,"sma_20":41.61,"sma_60":35.81,"sma_120":30.97},{"date":"2025-08-13","open":47.79,"high":48.27,"low":46.98,"close":47.77,"volume":194881,"rsi_14":74.94,"sma_20":42.02,"sma_60":36.11,"sma_120":31.15},{"date":"2025-08-14","open":47.36,"high":47.71,"low":46.54,"close":46.97,"volume":151844,"rsi_14":71.46,"sma_20":42.38,"sma_60":36.39,"sma_120":31.33},{"date":"2025-08-15","open":47.03,"high":47.2,"low":45.96,"close":46.87,"volume":325229,"rsi_14":71.29,"sma_20":42.72,"sma_60":36.67,"sma_120":31.52},{"date":"2025-08-18","open":46.92,"high":47.96,"low":46.92,"close":47.63,"volume":177474,"rsi_14":73.0,"sma_20":43.15,"sma_60":36.97,"sma_120":31.71},{"date":"2025-08-19","open":48.46,"high":48.55,"low":46.47,"close":47.0,"volume":204360,"rsi_14":70.86,"sma_20":43.53,"sma_60":37.27,"sma_120":31.89},{"date":"2025-08-20","open":46.82,"high":47.03,"low":45.71,"close":46.61,"volume":172239,"rsi_14":65.32,"sma_20":43.87,"sma_60":37.56,"sma_120":32.08},{"date":"2025-08-21","open":46.46,"high":47.17,"low":45.62,"close":47.0,"volume":132940,"rsi_14":76.23,"sma_20":44.23,"sma_60":37.84,"sma_120":32.27},{"date":"2025-08-22","open":47.21,"high":49.29,"low":47.03,"close":48.8,"volume":476561,"rsi_14":77.43,"sma_20":44.68,"sma_60":38.16,"sma_120":32.47},{"date":"2025-08-25","open":48.73,"high":50.64,"low":48.59,"close":50.05,"volume":227246,"rsi_14":72.63,"sma_20":45.2,"sma_60":38.5,"sma_120":32.69},{"date":"2025-08-26","open":49.88,"high":51.02,"low":49.23,"close":50.99,"volume":244264,"rsi_14":71.94,"sma_20":45.77,"sma_60":38.85,"sma_120":32.92},{"date":"2025-08-27","open":50.78,"high":51.01,"low":49.65,"close":50.45,"volume":268547,"rsi_14":78.05,"sma_20":46.32,"sma_60":39.19,"sma_120":33.14},{"date":"2025-08-28","open":50.85,"high":51.46,"low":49.97,"close":51.08,"volume":200467,"rsi_14":78.58,"sma_20":46.8,"sma_60":39.55,"sma_120":33.37},{"date":"2025-08-29","open":51.16,"high":51.16,"low":49.97,"close":50.78,"volume":196381,"rsi_14":75.16,"sma_20":47.37,"sma_60":39.9,"sma_120":33.6},{"date":"2025-09-02","open":49.93,"high":51.06,"low":48.99,"close":50.3,"volume":237069,"rsi_14":64.61,"sma_20":47.86,"sma_60":40.24,"sma_120":33.82},{"date":"2025-09-03","open":50.2,"high":50.63,"low":49.48,"close":50.01,"volume":304520,"rsi_14":61.97,"sma_20":48.14,"sma_60":40.57,"sma_120":34.04},{"date":"2025-09-04","open":45.85,"high":46.83,"low":41.78,"close":42.45,"volume":1493711,"rsi_14":35.96,"sma_20":47.98,"sma_60":40.76,"sma_120":34.19},{"date":"2025-09-05","open":42.49,"high":44.91,"low":42.0,"close":44.3,"volume":954971,"rsi_14":42.79,"sma_20":47.99,"sma_60":40.98,"sma_120":34.36},{"date":"2025-09-08","open":44.71,"high":45.19,"low":44.13,"close":44.69,"volume":598194,"rsi_14":41.54,"sma_20":48.0,"sma_60":41.2,"sma_120":34.52},{"date":"2025-09-09","open":45.02,"high":46.77,"low":44.62,"close":46.37,"volume":544481,"rsi_14":48.3,"sma_20":48.06,"sma_60":41.45,"sma_120":34.7},{"date":"2025-09-10","open":46.58,"high":46.86,"low":46.16,"close":46.41,"volume":308439,"rsi_14":49.45,"sma_20":48.0,"sma_60":41.7,"sma_120":34.87},{"date":"2025-09-11","open":46.7,"high":48.22,"low":46.37,"close":48.12,"volume":418176,"rsi_14":52.89,"sma_20":48.02,"sma_60":41.98,"sma_120":35.06},{"date":"2025-09-12","open":48.12,"high":48.59,"low":47.57,"close":48.4,"volume":259982,"rsi_14":48.86,"sma_20":48.09,"sma_60":42.27,"sma_120":35.25},{"date":"2025-09-15","open":48.54,"high":49.13,"low":47.72,"close":48.2,"volume":313556,"rsi_14":44.51,"sma_20":48.16,"sma_60":42.55,"sma_120":35.43},{"date":"2025-09-16","open":48.13,"high":48.72,"low":47.71,"close":48.33,"volume":312633,"rsi_14":41.69,"sma_20":48.19,"sma_60":42.83,"sma_120":35.61},{"date":"2025-09-17","open":48.52,"high":49.04,"low":47.96,"close":48.17,"volume":196557,"rsi_14":42.69,"sma_20":48.25,"sma_60":43.1,"sma_120":35.79},{"date":"2025-09-18","open":48.29,"high":50.14,"low":48.11,"close":49.83,"volume":272330,"rsi_14":46.21,"sma_20":48.41,"sma_60":43.38,"sma_120":35.99},{"date":"2025-09-19","open":49.67,"high":49.67,"low":48.57,"close":48.69,"volume":854468,"rsi_14":44.01,"sma_20":48.5,"sma_60":43.64,"sma_120":36.18},{"date":"2025-09-22","open":50.29,"high":50.29,"low":48.38,"close":48.63,"volume":347168,"rsi_14":45.11,"sma_20":48.49,"sma_60":43.88,"sma_120":36.37},{"date":"2025-09-23","open":48.67,"high":49.74,"low":48.22,"close":48.27,"volume":222209,"rsi_14":44.93,"sma_20":48.4,"sma_60":44.1,"sma_120":36.56},{"date":"2025-09-24","open":49.0,"high":49.29,"low":47.39,"close":47.47,"volume":205174,"rsi_14":73.95,"sma_20":48.22,"sma_60":44.31,"sma_120":36.73},{"date":"2025-09-25","open":47.42,"high":48.06,"low":46.72,"close":47.88,"volume":235992,"rsi_14":69.83,"sma_20":48.09,"sma_60":44.51,"sma_120":36.93},{"date":"2025-09-26","open":48.24,"high":49.15,"low":48.19,"close":48.77,"volume":248914,"rsi_14":71.41,"sma_20":47.97,"sma_60":44.72,"sma_120":37.15},{"date":"2025-09-29","open":48.69,"high":49.23,"low":48.46,"close":48.83,"volume":189004,"rsi_14":65.53,"sma_20":47.88,"sma_60":44.91,"sma_120":37.36},{"date":"2025-09-30","open":49.09,"high":49.53,"low":47.77,"close":47.99,"volume":238422,"rsi_14":59.06,"sma_20":47.76,"sma_60":45.08,"sma_120":37.57},{"date":"2025-10-01","open":47.7,"high":48.3,"low":46.07,"close":46.08,"volume":212077,"rsi_14":38.45,"sma_20":47.56,"sma_60":45.22,"sma_120":37.73},{"date":"2025-10-02","open":46.35,"high":46.72,"low":45.86,"close":46.06,"volume":177777,"rsi_14":36.45,"sma_20":47.74,"sma_60":45.36,"sma_120":37.91},{"date":"2025-10-03","open":46.14,"high":47.28,"low":45.36,"close":46.08,"volume":230228,"rsi_14":37.46,"sma_20":47.83,"sma_60":45.48,"sma_120":38.07},{"date":"2025-10-06","open":46.39,"high":46.58,"low":44.8,"close":44.85,"volume":222139,"rsi_14":31.8,"sma_20":47.84,"sma_60":45.57,"sma_120":38.23},{"date":"2025-10-07","open":44.66,"high":45.25,"low":44.09,"close":44.31,"volume":421382,"rsi_14":30.56,"sma_20":47.74,"sma_60":45.65,"sma_120":38.37},{"date":"2025-10-08","open":44.6,"high":44.6,"low":43.6,"close":44.02,"volume":238024,"rsi_14":16.14,"sma_20":47.61,"sma_60":45.74,"sma_120":38.52},{"date":"2025-10-09","open":43.95,"high":44.62,"low":43.6,"close":44.49,"volume":214723,"rsi_14":23.43,"sma_20":47.43,"sma_60":45.82,"sma_120":38.67},{"date":"2025-10-10","open":44.71,"high":45.41,"low":43.85,"close":44.07,"volume":191876,"rsi_14":22.41,"sma_20":47.21,"sma_60":45.89,"sma_120":38.83},{"date":"2025-10-13","open":44.19,"high":46.01,"low":44.11,"close":45.93,"volume":249635,"rsi_14":38.02,"sma_20":47.1,"sma_60":45.99,"sma_120":38.99},{"date":"2025-10-14","open":45.24,"high":47.55,"low":45.24,"close":47.47,"volume":210849,"rsi_14":50.0,"sma_20":47.06,"sma_60":46.13,"sma_120":39.17},{"date":"2025-10-15","open":48.07,"high":48.71,"low":47.05,"close":47.42,"volume":210883,"rsi_14":47.69,"sma_20":47.02,"sma_60":46.27,"sma_120":39.34},{"date":"2025-10-16","open":47.56,"high":47.61,"low":45.53,"close":45.55,"volume":172528,"rsi_14":35.52,"sma_20":46.8,"sma_60":46.36,"sma_120":39.5},{"date":"2025-10-17","open":45.29,"high":46.42,"low":44.42,"close":46.19,"volume":188926,"rsi_14":38.7,"sma_20":46.68,"sma_60":46.47,"sma_120":39.66},{"date":"2025-10-20","open":46.45,"high":47.48,"low":46.45,"close":47.12,"volume":140815,"rsi_14":46.28,"sma_20":46.6,"sma_60":46.59,"sma_120":39.83},{"date":"2025-10-21","open":46.94,"high":47.61,"low":46.8,"close":47.43,"volume":107590,"rsi_14":56.61,"sma_20":46.56,"sma_60":46.72,"sma_120":40.0},{"date":"2025-10-22","open":46.82,"high":47.3,"low":46.52,"close":47.01,"volume":198992,"rsi_14":54.48,"sma_20":46.54,"sma_60":46.84,"sma_120":40.16},{"date":"2025-10-23","open":47.08,"high":47.3,"low":46.6,"close":46.98,"volume":107387,"rsi_14":54.24,"sma_20":46.49,"sma_60":46.97,"sma_120":40.32},{"date":"2025-10-24","open":47.62,"high":48.2,"low":47.31,"close":48.02,"volume":132615,"rsi_14":65.23,"sma_20":46.45,"sma_60":47.08,"sma_120":40.49},{"date":"2025-10-27","open":47.94,"high":49.55,"low":47.3,"close":49.36,"volume":261119,"rsi_14":72.57,"sma_20":46.48,"sma_60":47.24,"sma_120":40.66},{"date":"2025-10-28","open":48.94,"high":49.93,"low":48.94,"close":49.35,"volume":240630,"rsi_14":74.43,"sma_20":46.55,"sma_60":47.39,"sma_120":40.83},{"date":"2025-10-29","open":49.42,"high":49.99,"low":48.38,"close":49.09,"volume":290265,"rsi_14":71.51,"sma_20":46.7,"sma_60":47.47,"sma_120":41.0},{"date":"2025-10-30","open":50.82,"high":54.8,"low":49.49,"close":49.53,"volume":719051,"rsi_14":75.46,"sma_20":46.87,"sma_60":47.53,"sma_120":41.17},{"date":"2025-10-31","open":49.03,"high":49.28,"low":47.58,"close":47.93,"volume":353609,"rsi_14":59.58,"sma_20":46.97,"sma_60":47.6,"sma_120":41.32},{"date":"2025-11-03","open":47.65,"high":47.96,"low":45.18,"close":46.06,"volume":336973,"rsi_14":43.49,"sma_20":47.03,"sma_60":47.62,"sma_120":41.45},{"date":"2025-11-04","open":45.47,"high":45.85,"low":42.92,"close":43.02,"volume":373966,"rsi_14":34.06,"sma_20":46.96,"sma_60":47.59,"sma_120":41.55},{"date":"2025-11-05","open":43.54,"high":44.24,"low":42.49,"close":43.45,"volume":262869,"rsi_14":41.49,"sma_20":46.93,"sma_60":47.52,"sma_120":41.66},{"date":"2025-11-06","open":42.66,"high":44.05,"low":42.47,"close":43.53,"volume":259644,"rsi_14":38.72,"sma_20":46.89,"sma_60":47.45,"sma_120":41.78},{"date":"2025-11-07","open":43.88,"high":44.41,"low":42.46,"close":44.32,"volume":264957,"rsi_14":37.98,"sma_20":46.9,"sma_60":47.4,"sma_120":41.89},{"date":"2025-11-10","open":45.01,"high":46.72,"low":44.43,"close":45.06,"volume":153284,"rsi_14":40.23,"sma_20":46.86,"sma_60":47.37,"sma_120":42.02},{"date":"2025-11-11","open":44.72,"high":45.37,"low":43.52,"close":43.83,"volume":126011,"rsi_14":37.68,"sma_20":46.67,"sma_60":47.31,"sma_120":42.14},{"date":"2025-11-12","open":43.95,"high":45.08,"low":43.95,"close":44.39,"volume":247288,"rsi_14":40.36,"sma_20":46.52,"sma_60":47.26,"sma_120":42.27},{"date":"2025-11-13","open":44.34,"high":44.34,"low":42.67,"close":43.1,"volume":194655,"rsi_14":32.0,"sma_20":46.4,"sma_60":47.2,"sma_120":42.38},{"date":"2025-11-14","open":42.76,"high":44.16,"low":42.34,"close":43.75,"volume":157925,"rsi_14":28.4,"sma_20":46.28,"sma_60":47.15,"sma_120":42.5},{"date":"2025-11-17","open":43.47,"high":43.99,"low":41.67,"close":41.79,"volume":129174,"rsi_14":24.68,"sma_20":46.01,"sma_60":47.03,"sma_120":42.6},{"date":"2025-11-18","open":41.84,"high":42.41,"low":41.33,"close":42.22,"volume":212579,"rsi_14":27.29,"sma_20":45.75,"sma_60":46.9,"sma_120":42.7},{"date":"2025-11-19","open":42.47,"high":42.52,"low":41.42,"close":42.03,"volume":156064,"rsi_14":24.8,"sma_20":45.5,"sma_60":46.75,"sma_120":42.8},{"date":"2025-11-20","open":42.94,"high":43.85,"low":42.53,"close":42.89,"volume":342409,"rsi_14":32.16,"sma_20":45.29,"sma_60":46.62,"sma_120":42.91},{"date":"2025-11-21","open":43.01,"high":43.8,"low":42.01,"close":43.15,"volume":236906,"rsi_14":38.38,"sma_20":45.05,"sma_60":46.49,"sma_120":43.02},{"date":"2025-11-24","open":42.99,"high":44.35,"low":42.78,"close":44.18,"volume":225639,"rsi_14":55.5,"sma_20":44.79,"sma_60":46.38,"sma_120":43.14},{"date":"2025-11-25","open":44.5,"high":45.1,"low":44.07,"close":44.73,"volume":158606,"rsi_14":56.04,"sma_20":44.56,"sma_60":46.29,"sma_120":43.27},{"date":"2025-11-26","open":44.76,"high":45.73,"low":44.68,"close":45.0,"volume":262788,"rsi_14":56.81,"sma_20":44.35,"sma_60":46.2,"sma_120":43.39},{"date":"2025-11-28","open":45.18,"high":45.32,"low":44.66,"close":44.68,"volume":71580,"rsi_14":51.78,"sma_20":44.11,"sma_60":46.24,"sma_120":43.5},{"date":"2025-12-01","open":44.2,"high":44.95,"low":43.5,"close":43.7,"volume":215094,"rsi_14":43.56,"sma_20":43.9,"sma_60":46.23,"sma_120":43.6},{"date":"2025-12-02","open":43.82,"high":44.21,"low":43.02,"close":43.5,"volume":160818,"rsi_14":48.28,"sma_20":43.77,"sma_60":46.21,"sma_120":43.71},{"date":"2025-12-03","open":43.5,"high":45.02,"low":43.35,"close":44.95,"volume":196828,"rsi_14":52.72,"sma_20":43.86,"sma_60":46.19,"sma_120":43.82},{"date":"2025-12-04","open":44.49,"high":46.57,"low":43.77,"close":46.25,"volume":280251,"rsi_14":65.05,"sma_20":44.01,"sma_60":46.18,"sma_120":43.94},{"date":"2025-12-05","open":45.92,"high":46.88,"low":45.83,"close":46.62,"volume":301915,"rsi_14":64.09,"sma_20":44.16,"sma_60":46.16,"sma_120":44.07},{"date":"2025-12-08","open":46.88,"high":46.88,"low":45.88,"close":45.91,"volume":265586,"rsi_14":73.1,"sma_20":44.24,"sma_60":46.12,"sma_120":44.19},{"date":"2025-12-09","open":45.63,"high":46.97,"low":45.51,"close":46.28,"volume":200505,"rsi_14":72.89,"sma_20":44.3,"sma_60":46.09,"sma_120":44.32},{"date":"2025-12-10","open":46.1,"high":48.56,"low":45.86,"close":47.93,"volume":321454,"rsi_14":78.57,"sma_20":44.51,"sma_60":46.08,"sma_120":44.45},{"date":"2025-12-11","open":47.62,"high":49.21,"low":47.05,"close":49.05,"volume":351043,"rsi_14":79.1,"sma_20":44.74,"sma_60":46.09,"sma_120":44.59},{"date":"2025-12-12","open":49.02,"high":49.13,"low":47.17,"close":47.54,"volume":388618,"rsi_14":68.46,"sma_20":44.96,"sma_60":46.06,"sma_120":44.72},{"date":"2025-12-15","open":48.02,"high":48.68,"low":47.12,"close":47.51,"volume":227070,"rsi_14":65.29,"sma_20":45.15,"sma_60":46.04,"sma_120":44.84},{"date":"2025-12-16","open":47.59,"high":48.61,"low":47.35,"close":47.76,"volume":232083,"rsi_14":64.31,"sma_20":45.45,"sma_60":46.02,"sma_120":44.95},{"date":"2025-12-17","open":47.92,"high":48.36,"low":45.87,"close":46.73,"volume":259138,"rsi_14":57.57,"sma_20":45.68,"sma_60":45.99,"sma_120":45.05},{"date":"2025-12-18","open":47.3,"high":48.68,"low":47.02,"close":47.51,"volume":287880,"rsi_14":61.93,"sma_20":45.95,"sma_60":45.99,"sma_120":45.15},{"date":"2025-12-19","open":47.37,"high":48.05,"low":47.18,"close":47.39,"volume":375743,"rsi_14":66.85,"sma_20":46.17,"sma_60":45.99,"sma_120":45.25},{"date":"2025-12-22","open":47.55,"high":48.29,"low":47.27,"close":47.98,"volume":154179,"rsi_14":69.78,"sma_20":46.42,"sma_60":45.97,"sma_120":45.34},{"date":"2025-12-23","open":47.55,"high":48.49,"low":47.55,"close":48.41,"volume":366363,"rsi_14":66.76,"sma_20":46.63,"sma_60":45.97,"sma_120":45.44},{"date":"2025-12-24","open":48.21,"high":48.55,"low":48.07,"close":48.25,"volume":44595,"rsi_14":60.89,"sma_20":46.8,"sma_60":45.97,"sma_120":45.52},{"date":"2025-12-26","open":48.41,"high":48.84,"low":48.12,"close":48.22,"volume":106199,"rsi_14":59.05,"sma_20":46.97,"sma_60":46.01,"sma_120":45.61},{"date":"2025-12-29","open":48.07,"high":48.3,"low":47.05,"close":47.91,"volume":125722,"rsi_14":61.85,"sma_20":47.13,"sma_60":46.04,"sma_120":45.7},{"date":"2025-12-30","open":47.7,"high":48.07,"low":47.34,"close":47.39,"volume":119980,"rsi_14":56.4,"sma_20":47.31,"sma_60":46.06,"sma_120":45.77},{"date":"2025-12-31","open":47.48,"high":47.7,"low":46.6,"close":46.85,"volume":124564,"rsi_14":42.65,"sma_20":47.48,"sma_60":46.09,"sma_120":45.83},{"date":"2026-01-02","open":46.69,"high":47.61,"low":46.33,"close":47.23,"volume":159097,"rsi_14":36.35,"sma_20":47.59,"sma_60":46.14,"sma_120":45.9},{"date":"2026-01-05","open":47.45,"high":50.78,"low":47.45,"close":49.12,"volume":338858,"rsi_14":61.18,"sma_20":47.74,"sma_60":46.23,"sma_120":45.98},{"date":"2026-01-06","open":48.84,"high":50.07,"low":48.17,"close":49.51,"volume":247043,"rsi_14":63.45,"sma_20":47.88,"sma_60":46.31,"sma_120":46.07},{"date":"2026-01-07","open":49.36,"high":49.39,"low":47.5,"close":48.31,"volume":158428,"rsi_14":53.27,"sma_20":48.0,"sma_60":46.38,"sma_120":46.14},{"date":"2026-01-08","open":47.99,"high":50.8,"low":47.73,"close":50.68,"volume":320829,"rsi_14":70.36,"sma_20":48.22,"sma_60":46.46,"sma_120":46.23},{"date":"2026-01-09","open":50.71,"high":51.43,"low":50.24,"close":51.2,"volume":199903,"rsi_14":69.55,"sma_20":48.38,"sma_60":46.52,"sma_120":46.33},{"date":"2026-01-12","open":50.59,"high":52.54,"low":49.07,"close":52.35,"volume":207288,"rsi_14":73.67,"sma_20":48.55,"sma_60":46.6,"sma_120":46.44},{"date":"2026-01-13","open":52.4,"high":52.87,"low":50.95,"close":52.45,"volume":204519,"rsi_14":72.36,"sma_20":48.8,"sma_60":46.72,"sma_120":46.54},{"date":"2026-01-14","open":52.33,"high":52.86,"low":51.41,"close":52.57,"volume":168825,"rsi_14":71.47,"sma_20":49.05,"sma_60":46.83,"sma_120":46.65},{"date":"2026-01-15","open":52.82,"high":54.92,"low":52.82,"close":54.34,"volume":202657,"rsi_14":76.96,"sma_20":49.38,"sma_60":46.95,"sma_120":46.77},{"date":"2026-01-16","open":54.5,"high":54.81,"low":53.75,"close":54.25,"volume":190708,"rsi_14":76.56,"sma_20":49.76,"sma_60":47.06,"sma_120":46.89},{"date":"2026-01-20","open":52.85,"high":54.18,"low":51.83,"close":53.81,"volume":205078,"rsi_14":75.69,"sma_20":50.07,"sma_60":47.17,"sma_120":47.01},{"date":"2026-01-21","open":54.01,"high":55.2,"low":53.68,"close":54.74,"volume":208497,"rsi_14":80.96,"sma_20":50.44,"sma_60":47.3,"sma_120":47.14},{"date":"2026-01-22","open":55.35,"high":56.11,"low":54.92,"close":55.4,"volume":251888,"rsi_14":85.63,"sma_20":50.82,"sma_60":47.43,"sma_120":47.25},{"date":"2026-01-23","open":55.06,"high":55.5,"low":54.19,"close":55.01,"volume":310000,"rsi_14":82.41,"sma_20":51.15,"sma_60":47.52,"sma_120":47.38},{"date":"2026-01-26","open":55.01,"high":55.78,"low":54.19,"close":55.22,"volume":191500,"rsi_14":79.54,"sma_20":51.5,"sma_60":47.62,"sma_120":47.5},{"date":"2026-01-27","open":55.39,"high":55.64,"low":54.79,"close":55.39,"volume":106300,"rsi_14":79.09,"sma_20":51.86,"sma_60":47.72,"sma_120":47.6},{"date":"2026-01-28","open":55.9,"high":56.11,"low":55.08,"close":55.11,"volume":188800,"rsi_14":86.98,"sma_20":52.22,"sma_60":47.82,"sma_120":47.68},{"date":"2026-01-29","open":55.48,"high":55.72,"low":54.32,"close":54.95,"volume":238100,"rsi_14":80.57,"sma_20":52.6,"sma_60":47.93,"sma_120":47.77},{"date":"2026-01-30","open":54.22,"high":55.91,"low":53.87,"close":55.24,"volume":429100,"rsi_14":79.91,"sma_20":53.02,"sma_60":48.09,"sma_120":47.86},{"date":"2026-02-02","open":55.31,"high":56.28,"low":54.89,"close":55.67,"volume":187000,"rsi_14":77.52,"sma_20":53.44,"sma_60":48.3,"sma_120":47.94},{"date":"2026-02-03","open":56.02,"high":56.02,"low":50.24,"close":51.5,"volume":376600,"rsi_14":45.31,"sma_20":53.56,"sma_60":48.43,"sma_120":47.98},{"date":"2026-02-04","open":51.95,"high":52.81,"low":50.59,"close":52.34,"volume":414700,"rsi_14":48.94,"sma_20":53.7,"sma_60":48.58,"sma_120":48.01},{"date":"2026-02-05","open":50.8,"high":51.34,"low":45.7,"close":48.36,"volume":665200,"rsi_14":27.03,"sma_20":53.7,"sma_60":48.65,"sma_120":48.02},{"date":"2026-02-06","open":49.77,"high":51.35,"low":49.21,"close":50.81,"volume":405200,"rsi_14":38.82,"sma_20":53.71,"sma_60":48.74,"sma_120":48.06},{"date":"2026-02-09","open":50.8,"high":52.83,"low":50.8,"close":51.69,"volume":274000,"rsi_14":43.29,"sma_20":53.74,"sma_60":48.88,"sma_120":48.09},{"date":"2026-02-10","open":51.44,"high":51.86,"low":50.56,"close":51.45,"volume":257557,"rsi_14":63.57,"sma_20":50.97,"sma_60":47.46,"sma_120":47.35},{"date":"2026-02-11","open":52.4,"high":52.4,"low":50.68,"close":51.75,"volume":264548,"rsi_14":59.27,"sma_20":51.14,"sma_60":47.5,"sma_120":47.45},{"date":"2026-02-12","open":52.39,"high":53.1,"low":50.91,"close":52.14,"volume":284058,"rsi_14":59.42,"sma_20":51.34,"sma_60":47.55,"sma_120":47.51},{"date":"2026-02-13","open":51.61,"high":52.08,"low":50.04,"close":51.68,"volume":145616,"rsi_14":62.73,"sma_20":51.53,"sma_60":47.59,"sma_120":47.56},{"date":"2026-02-17","open":51.76,"high":52.16,"low":51.12,"close":51.77,"volume":172450,"rsi_14":37.97,"sma_20":53.37,"sma_60":49.6,"sma_120":48.25},{"date":"2026-02-18","open":52.07,"high":53.33,"low":52.07,"close":52.55,"volume":119300,"rsi_14":41.7,"sma_20":53.31,"sma_60":49.78,"sma_120":48.27},{"date":"2026-02-19","open":51.87,"high":52.76,"low":51.06,"close":52.72,"volume":161700,"rsi_14":42.77,"sma_20":53.21,"sma_60":49.94,"sma_120":48.28},{"date":"2026-02-20","open":52.45,"high":53.12,"low":51.66,"close":53.06,"volume":223497,"rsi_14":42.96,"sma_20":53.09,"sma_60":50.11,"sma_120":48.3},{"date":"2026-02-23","open":52.53,"high":53.22,"low":51.16,"close":52.27,"volume":364500,"rsi_14":39.28,"sma_20":52.95,"sma_60":50.24,"sma_120":48.31},{"date":"2026-02-24","open":52.32,"high":54.44,"low":51.74,"close":54.19,"volume":360908,"rsi_14":58.09,"sma_20":52.41,"sma_60":47.96,"sma_120":47.77},{"date":"2026-02-25","open":54.64,"high":56.84,"low":53.78,"close":56.25,"volume":371574,"rsi_14":63.05,"sma_20":52.95,"sma_60":50.59,"sma_120":48.4},{"date":"2026-02-26","open":56.56,"high":56.77,"low":54.03,"close":55.6,"volume":271187,"rsi_14":61.05,"sma_20":53.08,"sma_60":48.37,"sma_120":47.91},{"date":"2026-02-27","open":55.02,"high":55.02,"low":52.29,"close":53.69,"volume":442706,"rsi_14":47.82,"sma_20":53.35,"sma_60":48.53,"sma_120":47.97},{"date":"2026-03-02","open":52.72,"high":55.36,"low":52.21,"close":54.77,"volume":256458,"rsi_14":64.0,"sma_20":52.89,"sma_60":51.13,"sma_120":48.67},{"date":"2026-03-03","open":53.15,"high":54.11,"low":51.01,"close":53.61,"volume":308065,"rsi_14":58.93,"sma_20":52.79,"sma_60":51.27,"sma_120":48.73},{"date":"2026-03-04","open":54.21,"high":54.99,"low":53.52,"close":54.5,"volume":321044,"rsi_14":49.03,"sma_20":53.78,"sma_60":49.02,"sma_120":48.14},{"date":"2026-03-05","open":54.08,"high":54.45,"low":52.1,"close":53.24,"volume":365126,"rsi_14":43.4,"sma_20":53.82,"sma_60":49.19,"sma_120":48.2},{"date":"2026-03-06","open":51.66,"high":51.66,"low":49.93,"close":51.01,"volume":273082,"rsi_14":48.64,"sma_20":53.74,"sma_60":49.31,"sma_120":48.23},{"date":"2026-03-09","open":50.11,"high":51.51,"low":49.1,"close":51.39,"volume":271453,"rsi_14":48.71,"sma_20":53.14,"sma_60":51.69,"sma_120":48.89},{"date":"2026-03-10","open":51.08,"high":52.55,"low":50.6,"close":51.39,"volume":203807,"rsi_14":46.17,"sma_20":53.13,"sma_60":51.75,"sma_120":48.91},{"date":"2026-03-11","open":51.26,"high":51.42,"low":50.12,"close":50.56,"volume":173891,"rsi_14":46.09,"sma_20":53.28,"sma_60":49.77,"sma_120":48.26},{"date":"2026-03-12","open":49.03,"high":50.13,"low":48.88,"close":50.13,"volume":318317,"rsi_14":40.57,"sma_20":53.0,"sma_60":51.82,"sma_120":48.94},{"date":"2026-03-13","open":50.53,"high":51.36,"low":49.92,"close":50.37,"volume":261060,"rsi_14":40.06,"sma_20":52.79,"sma_60":50.01,"sma_120":48.25},{"date":"2026-03-16","open":51.01,"high":51.82,"low":50.48,"close":50.67,"volume":214314,"rsi_14":35.96,"sma_20":52.75,"sma_60":50.12,"sma_120":48.25},{"date":"2026-03-17","open":51.42,"high":51.96,"low":50.94,"close":51.05,"volume":249222,"rsi_14":27.43,"sma_20":52.71,"sma_60":50.22,"sma_120":48.25},{"date":"2026-03-18","open":50.28,"high":50.94,"low":50.1,"close":50.15,"volume":289600,"rsi_14":26.37,"sma_20":52.6,"sma_60":50.3,"sma_120":48.25},{"date":"2026-03-19","open":49.25,"high":52.01,"low":49.25,"close":51.98,"volume":329206,"rsi_14":42.3,"sma_20":52.62,"sma_60":50.42,"sma_120":48.33},{"date":"2026-03-20","open":52.06,"high":52.24,"low":50.33,"close":50.77,"volume":567934,"rsi_14":32.74,"sma_20":52.56,"sma_60":50.54,"sma_120":48.39},{"date":"2026-03-23","open":52.41,"high":53.32,"low":51.52,"close":52.06,"volume":253200,"rsi_14":43.52,"sma_20":52.51,"sma_60":50.68,"sma_120":48.45},{"date":"2026-03-24","open":51.28,"high":52.26,"low":51.14,"close":51.87,"volume":239336,"rsi_14":38.15,"sma_20":52.38,"sma_60":50.79,"sma_120":48.49},{"date":"2026-03-25","open":52.84,"high":53.94,"low":52.66,"close":53.81,"volume":186881,"rsi_14":51.94,"sma_20":52.25,"sma_60":50.92,"sma_120":48.55},{"date":"2026-03-26","open":53.15,"high":54.56,"low":53.15,"close":54.37,"volume":230153,"rsi_14":65.48,"sma_20":52.18,"sma_60":51.05,"sma_120":48.6},{"date":"2026-03-27","open":53.9,"high":54.55,"low":52.14,"close":52.15,"volume":172763,"rsi_14":52.81,"sma_20":52.1,"sma_60":51.15,"sma_120":48.63},{"date":"2026-03-30","open":52.93,"high":53.96,"low":51.84,"close":52.21,"volume":187210,"rsi_14":52.63,"sma_20":51.97,"sma_60":51.25,"sma_120":48.67},{"date":"2026-03-31","open":53.24,"high":54.37,"low":51.92,"close":54.35,"volume":314599,"rsi_14":63.84,"sma_20":52.0,"sma_60":51.35,"sma_120":48.72},{"date":"2026-04-01","open":55.44,"high":58.28,"low":55.06,"close":56.13,"volume":519201,"rsi_14":69.7,"sma_20":52.08,"sma_60":51.47,"sma_120":48.78},{"date":"2026-04-02","open":54.43,"high":55.31,"low":51.78,"close":55.21,"volume":328419,"rsi_14":65.38,"sma_20":52.17,"sma_60":51.59,"sma_120":48.83},{"date":"2026-04-06","open":55.21,"high":55.96,"low":54.67,"close":55.92,"volume":259060,"rsi_14":66.19,"sma_20":52.41,"sma_60":51.73,"sma_120":48.88},{"date":"2026-04-07","open":55.57,"high":56.64,"low":54.86,"close":56.2,"volume":284469,"rsi_14":66.06,"sma_20":52.65,"sma_60":51.87,"sma_120":48.95},{"date":"2026-04-08","open":59.1,"high":60.16,"low":58.09,"close":59.35,"volume":554774,"rsi_14":75.14,"sma_20":53.04,"sma_60":52.08,"sma_120":49.04},{"date":"2026-04-09","open":58.92,"high":62.17,"low":58.92,"close":61.78,"volume":507545,"rsi_14":76.03,"sma_20":53.6,"sma_60":52.32,"sma_120":49.16},{"date":"2026-04-10","open":61.73,"high":61.99,"low":60.99,"close":61.85,"volume":288001,"rsi_14":81.24,"sma_20":54.18,"sma_60":52.56,"sma_120":49.27},{"date":"2026-04-13","open":60.98,"high":63.37,"low":60.95,"close":63.36,"volume":323270,"rsi_14":81.43,"sma_20":54.83,"sma_60":52.81,"sma_120":49.39},{"date":"2026-04-14","open":63.92,"high":65.68,"low":63.59,"close":64.89,"volume":403323,"rsi_14":83.79,"sma_20":55.55,"sma_60":53.09,"sma_120":49.53},{"date":"2026-04-15","open":64.65,"high":66.64,"low":64.47,"close":66.61,"volume":331044,"rsi_14":83.53,"sma_20":56.32,"sma_60":53.39,"sma_120":49.68},{"date":"2026-04-16","open":66.6,"high":67.49,"low":65.88,"close":66.33,"volume":289532,"rsi_14":82.04,"sma_20":57.14,"sma_60":53.69,"sma_120":49.85},{"date":"2026-04-17","open":67.6,"high":68.73,"low":66.57,"close":66.63,"volume":395085,"rsi_14":92.9,"sma_20":57.87,"sma_60":54.0,"sma_120":50.02},{"date":"2026-04-20","open":66.58,"high":67.54,"low":66.58,"close":66.62,"volume":238203,"rsi_14":92.87,"sma_20":58.66,"sma_60":54.32,"sma_120":50.19},{"date":"2026-04-21","open":66.78,"high":67.89,"low":65.51,"close":65.7,"volume":270319,"rsi_14":86.47,"sma_20":59.34,"sma_60":54.64,"sma_120":50.36},{"date":"2026-04-22","open":66.41,"high":69.78,"low":66.39,"close":67.58,"volume":382688,"rsi_14":86.45,"sma_20":60.13,"sma_60":54.97,"sma_120":50.56},{"date":"2026-04-23","open":67.63,"high":68.34,"low":66.52,"close":66.85,"volume":187358,"rsi_14":87.91,"sma_20":60.79,"sma_60":55.27,"sma_120":50.75},{"date":"2026-04-24","open":67.04,"high":68.07,"low":66.13,"close":67.69,"volume":209398,"rsi_14":87.6,"sma_20":61.45,"sma_60":55.57,"sma_120":50.94},{"date":"2026-04-27","open":67.63,"high":68.54,"low":67.63,"close":68.09,"volume":276153,"rsi_14":87.67,"sma_20":62.24,"sma_60":55.9,"sma_120":51.14},{"date":"2026-04-28","open":67.37,"high":67.62,"low":65.68,"close":66.82,"volume":313063,"rsi_14":77.3,"sma_20":62.98,"sma_60":56.17,"sma_120":51.31},{"date":"2026-04-29","open":66.77,"high":66.77,"low":64.87,"close":65.0,"volume":493176,"rsi_14":61.97,"sma_20":63.51,"sma_60":56.39,"sma_120":51.46},{"date":"2026-04-30","open":64.87,"high":68.5,"low":62.4,"close":67.26,"volume":574000,"rsi_14":67.5,"sma_20":64.07,"sma_60":56.64,"sma_120":51.62},{"date":"2026-05-01","open":67.42,"high":68.25,"low":63.59,"close":65.41,"volume":520288,"rsi_14":56.57,"sma_20":64.58,"sma_60":56.86,"sma_120":51.79},{"date":"2026-05-04","open":65.3,"high":67.88,"low":65.3,"close":67.46,"volume":433022,"rsi_14":57.85,"sma_20":65.16,"sma_60":57.1,"sma_120":51.96},{"date":"2026-05-05","open":67.92,"high":68.3,"low":67.09,"close":68.25,"volume":333123,"rsi_14":55.46,"sma_20":65.76,"sma_60":57.33,"sma_120":52.14},{"date":"2026-05-06","open":69.05,"high":69.38,"low":67.62,"close":67.8,"volume":269123,"rsi_14":54.74,"sma_20":66.18,"sma_60":57.56,"sma_120":52.31},{"date":"2026-05-07","open":67.73,"high":67.98,"low":66.33,"close":66.45,"volume":245087,"rsi_14":49.43,"sma_20":66.42,"sma_60":57.77,"sma_120":52.47},{"date":"2026-05-08","open":67.11,"high":68.91,"low":66.24,"close":68.54,"volume":259279,"rsi_14":55.07,"sma_20":66.75,"sma_60":57.99,"sma_120":52.65},{"date":"2026-05-11","open":68.96,"high":73.01,"low":68.91,"close":72.29,"volume":529410,"rsi_14":65.41,"sma_20":67.2,"sma_60":58.28,"sma_120":52.85},{"date":"2026-05-12","open":71.63,"high":72.2,"low":69.04,"close":70.44,"volume":290451,"rsi_14":56.87,"sma_20":67.48,"sma_60":58.59,"sma_120":53.03},{"date":"2026-05-13","open":70.34,"high":71.2,"low":69.79,"close":70.13,"volume":506129,"rsi_14":57.79,"sma_20":67.65,"sma_60":58.9,"sma_120":53.2},{"date":"2026-05-14","open":70.31,"high":71.15,"low":69.47,"close":71.13,"volume":406055,"rsi_14":58.08,"sma_20":67.89,"sma_60":59.21,"sma_120":53.38},{"date":"2026-05-15","open":70.06,"high":70.52,"low":67.15,"close":68.73,"volume":294398,"rsi_14":51.3,"sma_20":68.0,"sma_60":59.49,"sma_120":53.54},{"date":"2026-05-18","open":68.73,"high":71.05,"low":68.18,"close":69.25,"volume":348758,"rsi_14":55.51,"sma_20":68.13,"sma_60":59.78,"sma_120":53.72},{"date":"2026-05-19","open":68.61,"high":68.98,"low":67.6,"close":68.02,"volume":385815,"rsi_14":56.88,"sma_20":68.25,"sma_60":60.03,"sma_120":53.9},{"date":"2026-05-20","open":68.62,"high":71.38,"low":67.98,"close":71.03,"volume":653230,"rsi_14":58.25,"sma_20":68.42,"sma_60":60.31,"sma_120":54.13},{"date":"2026-05-21","open":70.18,"high":72.53,"low":69.54,"close":72.48,"volume":405886,"rsi_14":65.97,"sma_20":68.7,"sma_60":60.58,"sma_120":54.37},{"date":"2026-05-22","open":73.5,"high":74.43,"low":71.44,"close":71.49,"volume":529376,"rsi_14":59.64,"sma_20":68.89,"sma_60":60.84,"sma_120":54.61},{"date":"2026-05-26","open":72.49,"high":76.03,"low":71.71,"close":75.38,"volume":619549,"rsi_14":64.66,"sma_20":69.26,"sma_60":61.2,"sma_120":54.87},{"date":"2026-05-27","open":75.23,"high":75.67,"low":73.5,"close":74.41,"volume":664046,"rsi_14":63.53,"sma_20":69.64,"sma_60":61.53,"sma_120":55.11},{"date":"2026-05-28","open":73.76,"high":73.97,"low":72.13,"close":72.62,"volume":358609,"rsi_14":62.2,"sma_20":70.02,"sma_60":61.84,"sma_120":55.35},{"date":"2026-05-29","open":72.96,"high":73.06,"low":71.66,"close":72.22,"volume":409861,"rsi_14":57.93,"sma_20":70.27,"sma_60":62.14,"sma_120":55.58},{"date":"2026-06-01","open":71.93,"high":73.13,"low":71.28,"close":72.21,"volume":295567,"rsi_14":49.92,"sma_20":70.61,"sma_60":62.45,"sma_120":55.82},{"date":"2026-06-02","open":72.21,"high":73.7,"low":72.17,"close":72.61,"volume":272599,"rsi_14":55.97,"sma_20":70.87,"sma_60":62.81,"sma_120":56.06},{"date":"2026-06-03","open":73.16,"high":73.16,"low":70.56,"close":72.17,"volume":455265,"rsi_14":55.66,"sma_20":71.06,"sma_60":63.16,"sma_120":56.32},{"date":"2026-06-04","open":72.42,"high":75.89,"low":72.41,"close":75.72,"volume":327599,"rsi_14":60.78,"sma_20":71.45,"sma_60":63.56,"sma_120":56.59},{"date":"2026-06-05","open":74.61,"high":75.09,"low":72.78,"close":73.91,"volume":306150,"rsi_14":62.51,"sma_20":71.83,"sma_60":63.95,"sma_120":56.86},{"date":"2026-06-08","open":76.12,"high":77.28,"low":74.69,"close":76.93,"volume":484532,"rsi_14":66.71,"sma_20":72.25,"sma_60":64.39,"sma_120":57.14},{"date":"2026-06-09","open":78.01,"high":78.9,"low":75.6,"close":77.24,"volume":361795,"rsi_14":71.04,"sma_20":72.5,"sma_60":64.84,"sma_120":57.43},{"date":"2026-06-10","open":76.39,"high":78.52,"low":75.35,"close":75.98,"volume":257431,"rsi_14":62.28,"sma_20":72.78,"sma_60":65.27,"sma_120":57.69},{"date":"2026-06-11","open":77.03,"high":78.96,"low":75.88,"close":77.6,"volume":340648,"rsi_14":62.56,"sma_20":73.15,"sma_60":65.71,"sma_120":57.96},{"date":"2026-06-12","open":77.73,"high":79.15,"low":76.9,"close":78.54,"volume":246343,"rsi_14":67.09,"sma_20":73.52,"sma_60":66.18,"sma_120":58.24},{"date":"2026-06-15","open":80.04,"high":83.8,"low":79.14,"close":80.57,"volume":871251,"rsi_14":63.85,"sma_20":74.11,"sma_60":66.66,"sma_120":58.54},{"date":"2026-06-16","open":81.37,"high":82.94,"low":80.92,"close":82.33,"volume":396994,"rsi_14":70.39,"sma_20":74.75,"sma_60":67.18,"sma_120":58.86},{"date":"2026-06-17","open":82.88,"high":85.73,"low":82.59,"close":82.72,"volume":470580,"rsi_14":78.0,"sma_20":75.48,"sma_60":67.69,"sma_120":59.19},{"date":"2026-06-18","open":75.88,"high":76.14,"low":69.52,"close":75.15,"volume":2999676,"rsi_14":55.67,"sma_20":75.68,"sma_60":68.08,"sma_120":59.44},{"date":"2026-06-22","open":74.96,"high":75.84,"low":73.4,"close":73.89,"volume":718648,"rsi_14":52.97,"sma_20":75.75,"sma_60":68.41,"sma_120":59.67},{"date":"2026-06-23","open":71.83,"high":74.54,"low":71.81,"close":73.01,"volume":443063,"rsi_14":50.59,"sma_20":75.82,"sma_60":68.72,"sma_120":59.88},{"date":"2026-06-24","open":72.89,"high":72.9,"low":69.97,"close":70.38,"volume":605729,"rsi_14":46.77,"sma_20":75.57,"sma_60":69.02,"sma_120":60.09},{"date":"2026-06-25","open":71.33,"high":72.47,"low":69.29,"close":69.77,"volume":741289,"rsi_14":38.41,"sma_20":75.33,"sma_60":69.32,"sma_120":60.28},{"date":"2026-06-26","open":71.79,"high":73.0,"low":70.3,"close":72.2,"volume":1412889,"rsi_14":46.66,"sma_20":75.31,"sma_60":69.61,"sma_120":60.48},{"date":"2026-06-29","open":72.65,"high":73.0,"low":69.92,"close":71.17,"volume":447896,"rsi_14":38.08,"sma_20":75.25,"sma_60":69.86,"sma_120":60.66},{"date":"2026-06-30","open":71.28,"high":71.98,"low":70.48,"close":71.52,"volume":467560,"rsi_14":38.34,"sma_20":75.21,"sma_60":70.13,"sma_120":60.86},{"date":"2026-07-01","open":71.33,"high":74.19,"low":70.98,"close":71.98,"volume":473978,"rsi_14":41.38,"sma_20":75.17,"sma_60":70.4,"sma_120":61.07},{"date":"2026-07-02","open":73.29,"high":75.14,"low":72.07,"close":73.09,"volume":388401,"rsi_14":39.79,"sma_20":75.21,"sma_60":70.68,"sma_120":61.27},{"date":"2026-07-06","open":73.8,"high":79.43,"low":72.66,"close":79.15,"volume":729874,"rsi_14":51.14,"sma_20":75.38,"sma_60":71.01,"sma_120":61.54},{"date":"2026-07-07","open":78.31,"high":79.26,"low":77.54,"close":78.28,"volume":448311,"rsi_14":45.79,"sma_20":75.59,"sma_60":71.28,"sma_120":61.8},{"date":"2026-07-08","open":77.85,"high":79.0,"low":76.93,"close":77.39,"volume":311153,"rsi_14":40.78,"sma_20":75.62,"sma_60":71.54,"sma_120":62.05},{"date":"2026-07-09","open":78.28,"high":81.06,"low":77.91,"close":80.38,"volume":395627,"rsi_14":45.87,"sma_20":75.76,"sma_60":71.82,"sma_120":62.32},{"date":"2026-07-10","open":81.31,"high":82.5,"low":81.31,"close":81.66,"volume":430771,"rsi_14":64.21,"sma_20":76.04,"sma_60":72.1,"sma_120":62.59},{"date":"2026-07-13","open":81.4,"high":81.62,"low":78.21,"close":78.81,"volume":416125,"rsi_14":60.07,"sma_20":76.1,"sma_60":72.3,"sma_120":62.85},{"date":"2026-07-14","open":78.94,"high":81.17,"low":78.94,"close":80.62,"volume":340942,"rsi_14":65.0,"sma_20":76.2,"sma_60":72.54,"sma_120":63.11},{"date":"2026-07-15","open":82.23,"high":83.2,"low":81.14,"close":83.07,"volume":389471,"rsi_14":75.19,"sma_20":76.33,"sma_60":72.81,"sma_120":63.41},{"date":"2026-07-16","open":82.46,"high":83.94,"low":81.33,"close":83.27,"volume":492917,"rsi_14":77.17,"sma_20":76.37,"sma_60":73.09,"sma_120":63.7},{"date":"2026-07-17","open":81.18,"high":83.58,"low":79.75,"close":82.79,"volume":335686,"rsi_14":73.45,"sma_20":76.38,"sma_60":73.37,"sma_120":64.0},{"date":"2026-07-20","open":83.33,"high":84.31,"low":82.05,"close":82.15,"volume":284416,"rsi_14":74.6,"sma_20":76.73,"sma_60":73.61,"sma_120":64.29},{"date":"2026-07-21","open":82.68,"high":84.97,"low":82.6,"close":83.95,"volume":353824,"rsi_14":75.99,"sma_20":77.23,"sma_60":73.89,"sma_120":64.58},{"date":"2026-07-22","open":83.11,"high":85.06,"low":81.99,"close":82.32,"volume":329374,"rsi_14":70.52,"sma_20":77.7,"sma_60":74.14,"sma_120":64.85},{"date":"2026-07-23","open":80.67,"high":81.85,"low":80.04,"close":80.23,"volume":319783,"rsi_14":63.71,"sma_20":78.19,"sma_60":74.34,"sma_120":65.12},{"date":"2026-07-24","open":81.02,"high":81.41,"low":79.32,"close":80.88,"volume":238650,"rsi_14":54.08,"sma_20":78.74,"sma_60":74.57,"sma_120":65.37},{"date":"2026-07-27","open":82.44,"high":84.4,"low":81.76,"close":82.85,"volume":346094,"rsi_14":60.51,"sma_20":79.28,"sma_60":74.87,"sma_120":65.63},{"date":"2026-07-28","open":82.56,"high":83.46,"low":81.18,"close":82.5,"volume":346398,"rsi_14":62.0,"sma_20":79.84,"sma_60":75.12,"sma_120":65.88},{"date":"2026-07-29","open":81.87,"high":83.46,"low":79.0,"close":80.83,"volume":979963,"rsi_14":51.03,"sma_20":80.31,"sma_60":75.37,"sma_120":66.12},{"date":"2026-07-30","open":83.09,"high":86.43,"low":79.83,"close":83.95,"volume":512231,"rsi_14":55.32,"sma_20":80.91,"sma_60":75.65,"sma_120":66.38},{"date":"2026-07-31","open":83.99,"high":88.3,"low":81.97,"close":86.49,"volume":566328,"rsi_14":67.81,"sma_20":81.57,"sma_60":75.95,"sma_120":66.64},{"date":"2026-08-03","open":86.76,"high":90.12,"low":86.5,"close":89.78,"volume":581515,"rsi_14":69.88,"sma_20":82.1,"sma_60":76.31,"sma_120":66.88},{"date":"2026-08-04","open":90.69,"high":92.67,"low":90.07,"close":91.92,"volume":493086,"rsi_14":69.61,"sma_20":82.79,"sma_60":76.74,"sma_120":67.22},{"date":"2026-08-05","open":92.73,"high":93.61,"low":90.72,"close":91.41,"volume":379912,"rsi_14":67.76,"sma_20":83.49,"sma_60":77.12,"sma_120":67.55},{"date":"2026-08-06","open":90.75,"high":93.61,"low":90.07,"close":91.56,"volume":300830,"rsi_14":69.45,"sma_20":84.05,"sma_60":77.44,"sma_120":67.88},{"date":"2026-08-07","open":92.06,"high":93.27,"low":89.29,"close":89.85,"volume":291559,"rsi_14":66.38,"sma_20":84.46,"sma_60":77.76,"sma_120":68.19},{"date":"2026-08-10","open":89.29,"high":91.39,"low":88.71,"close":90.72,"volume":411284},{"date":"2026-08-11","open":90.92,"high":93.29,"low":90.62,"close":91.55,"volume":292518,"rsi_14":71.08,"sma_20":85.6,"sma_60":78.44,"sma_120":68.84},{"date":"2026-08-12","open":92.32,"high":92.55,"low":91.04,"close":92.19,"volume":415538},{"date":"2026-08-13","open":92.6,"high":93.22,"low":90.91,"close":93.16,"volume":395635,"rsi_14":79.58,"sma_20":86.55,"sma_60":79.23,"sma_120":69.5},{"date":"2026-08-14","open":92.41,"high":93.82,"low":91.34,"close":92.51,"volume":272647,"rsi_14":74.85,"sma_20":87.04,"sma_60":79.63,"sma_120":69.83},{"date":"2026-08-17","open":92.44,"high":93.52,"low":91.52,"close":92.99,"volume":310066,"rsi_14":76.8,"sma_20":87.58,"sma_60":80.0,"sma_120":70.15},{"date":"2026-08-18","open":92.06,"high":92.09,"low":90.16,"close":91.83,"volume":269561,"rsi_14":78.86,"sma_20":87.98,"sma_60":80.32,"sma_120":70.45},{"date":"2026-08-19","open":92.68,"high":93.02,"low":90.78,"close":91.04,"volume":317507},{"date":"2026-08-20","open":91.16,"high":92.25,"low":90.34,"close":90.85,"volume":229053,"rsi_14":65.25,"sma_20":88.94,"sma_60":80.9,"sma_120":71.05},{"date":"2026-08-21","open":91.77,"high":93.06,"low":91.45,"close":92.3,"volume":328871,"rsi_14":60.05,"sma_20":89.51,"sma_60":81.2,"sma_120":71.36},{"date":"2026-08-24","open":91.96,"high":93.78,"low":91.65,"close":91.9,"volume":229622,"rsi_14":49.91,"sma_20":89.97,"sma_60":81.52,"sma_120":71.68},{"date":"2026-08-25","open":92.8,"high":94.11,"low":92.43,"close":93.48,"volume":326445},{"date":"2026-08-26","open":93.88,"high":96.0,"low":93.42,"close":95.65,"volume":342373,"rsi_14":64.82,"sma_20":91.26,"sma_60":82.26,"sma_120":72.36},{"date":"2026-08-27","open":95.81,"high":98.3,"low":95.81,"close":97.31,"volume":285227,"rsi_14":76.95,"sma_20":91.92,"sma_60":82.67,"sma_120":72.74},{"date":"2026-08-28","open":97.92,"high":98.52,"low":95.37,"close":95.76,"volume":352302,"rsi_14":67.36,"sma_20":92.39,"sma_60":83.06,"sma_120":73.11},{"date":"2026-08-31","open":95.78,"high":96.19,"low":93.67,"close":94.2,"volume":560556},{"date":"2026-09-01","open":93.5,"high":94.47,"low":89.9,"close":90.08,"volume":476333,"rsi_14":44.44,"sma_20":92.52,"sma_60":83.64,"sma_120":73.79},{"date":"2026-09-02","open":90.28,"high":92.69,"low":89.38,"close":90.01,"volume":700091,"rsi_14":41.17,"sma_20":92.45,"sma_60":83.85,"sma_120":74.12},{"date":"2026-09-03","open":91.01,"high":92.78,"low":90.81,"close":92.24,"volume":458482},{"date":"2026-09-04","open":90.58,"high":93.67,"low":90.32,"close":93.58,"volume":385393,"rsi_14":51.46,"sma_20":92.67,"sma_60":84.39,"sma_120":74.83},{"date":"2026-09-08","open":93.71,"high":94.65,"low":91.77,"close":92.15,"volume":427221,"rsi_14":50.78,"sma_20":92.74,"sma_60":84.63,"sma_120":75.17},{"date":"2026-09-09","open":91.89,"high":93.6,"low":90.84,"close":92.5,"volume":316305},{"date":"2026-09-10","open":91.81,"high":93.99,"low":91.57,"close":92.05,"volume":276924,"rsi_14":52.95,"sma_20":92.78,"sma_60":85.06,"sma_120":75.86},{"date":"2026-09-11","open":93.65,"high":94.06,"low":90.88,"close":91.02,"volume":267525,"rsi_14":46.79,"sma_20":92.67,"sma_60":85.2,"sma_120":76.19},{"date":"2026-09-14","open":90.46,"high":91.67,"low":87.55,"close":88.92,"volume":546776,"rsi_14":43.11,"sma_20":92.49,"sma_60":85.3,"sma_120":76.5},{"date":"2026-09-15","open":87.96,"high":88.47,"low":85.6,"close":87.48,"volume":1419158,"rsi_14":36.05,"sma_20":92.22,"sma_60":85.51,"sma_120":76.79},{"date":"2026-09-16","open":88.11,"high":90.91,"low":87.08,"close":89.21,"volume":539636,"rsi_14":34.71,"sma_20":92.09,"sma_60":85.76,"sma_120":77.09},{"date":"2026-09-17","open":91.18,"high":91.5,"low":90.14,"close":90.54,"volume":273374},{"date":"2026-09-18","open":90.69,"high":92.01,"low":90.03,"close":90.74,"volume":1272454,"rsi_14":37.05,"sma_20":92.06,"sma_60":86.4,"sma_120":77.71},{"date":"2026-09-21","open":92.01,"high":94.51,"low":91.77,"close":94.11,"volume":324601,"rsi_14":49.79,"sma_20":92.15,"sma_60":86.8,"sma_120":78.06},{"date":"2026-09-22","open":94.69,"high":94.69,"low":89.09,"close":91.9,"volume":404807},{"date":"2026-09-23","open":90.73,"high":92.24,"low":89.78,"close":91.51,"volume":301149,"rsi_14":53.83,"sma_20":92.05,"sma_60":87.47,"sma_120":78.67},{"date":"2026-09-24","open":91.33,"high":93.48,"low":90.31,"close":93.32,"volume":254599,"rsi_14":52.82,"sma_20":91.93,"sma_60":87.83,"sma_120":78.98},{"date":"2026-09-25","open":93.06,"high":95.89,"low":93.06,"close":93.88,"volume":293798,"rsi_14":50.82,"sma_20":91.76,"sma_60":88.2,"sma_120":79.3},{"date":"2026-09-28","open":93.29,"high":94.42,"low":92.42,"close":93.79,"volume":363977,"rsi_14":54.81,"sma_20":91.66,"sma_60":88.54,"sma_120":79.61},{"date":"2026-09-29","open":94.61,"high":94.61,"low":89.41,"close":92.48,"volume":433540,"rsi_14":49.94,"sma_20":91.58,"sma_60":88.76,"sma_120":79.89},{"date":"2026-09-30","open":92.61,"high":93.69,"low":90.99,"close":91.71,"volume":459965},{"date":"2026-10-01","open":92.12,"high":95.92,"low":90.97,"close":94.06,"volume":637690,"rsi_14":57.73,"sma_20":91.86,"sma_60":89.27,"sma_120":80.4},{"date":"2026-10-02","open":95.1,"high":97.1,"low":94.1,"close":94.17,"volume":441787,"rsi_14":64.86,"sma_20":91.96,"sma_60":89.5,"sma_120":80.66},{"date":"2026-10-05","open":94.4,"high":97.39,"low":93.71,"close":96.16,"volume":475401,"rsi_14":73.82,"sma_20":92.09,"sma_60":89.74,"sma_120":80.92},{"date":"2026-10-06","open":96.58,"high":96.66,"low":93.0,"close":93.49,"volume":502406,"rsi_14":61.17,"sma_20":92.15,"sma_60":89.98,"sma_120":81.14},{"date":"2026-10-07","open":92.04,"high":93.46,"low":91.6,"close":92.55,"volume":384496},{"date":"2026-10-08","open":92.27,"high":94.45,"low":91.76,"close":93.3,"volume":483492,"rsi_14":56.44,"sma_20":92.21,"sma_60":90.35,"sma_120":81.58},{"date":"2026-10-09","open":93.54,"high":95.67,"low":92.93,"close":93.71,"volume":295447,"rsi_14":48.78,"sma_20":92.35,"sma_60":90.53,"sma_120":81.81},{"date":"2026-10-12","open":93.97,"high":94.92,"low":92.22,"close":92.63,"volume":353706,"rsi_14":52.23,"sma_20":92.53,"sma_60":90.69,"sma_120":82.03},{"date":"2026-10-13","open":92.67,"high":93.94,"low":90.04,"close":91.58,"volume":285825,"rsi_14":50.22,"sma_20":92.74,"sma_60":90.85,"sma_120":82.23},{"date":"2026-10-14","open":90.2,"high":91.18,"low":89.13,"close":91.1,"volume":427835,"rsi_14":42.41,"sma_20":92.84,"sma_60":90.97,"sma_120":82.43},{"date":"2026-10-15","open":90.83,"high":93.39,"low":89.91,"close":92.81,"volume":369947,"rsi_14":46.66,"sma_20":92.95,"sma_60":91.14,"sma_120":82.64},{"date":"2026-10-16","open":93.43,"high":94.8,"low":91.23,"close":92.16,"volume":312856,"rsi_14":44.94,"sma_20":93.02,"sma_60":91.34,"sma_120":82.84},{"date":"2026-10-19","open":92.52,"high":94.16,"low":91.96,"close":93.2,"volume":284276,"rsi_14":52.52,"sma_20":92.98,"sma_60":91.55,"sma_120":83.06},{"date":"2026-10-20","open":92.34,"high":95.08,"low":92.34,"close":94.36,"volume":355591,"rsi_14":58.24,"sma_20":93.1,"sma_60":91.74,"sma_120":83.3},{"date":"2026-10-21","open":95.39,"high":95.39,"low":93.5,"close":95.11,"volume":261421,"rsi_14":53.55,"sma_20":93.28,"sma_60":91.95,"sma_120":83.53},{"date":"2026-10-22","open":94.84,"high":95.74,"low":92.77,"close":92.89,"volume":348373},{"date":"2026-10-23","open":92.89,"high":92.89,"low":92.31,"close":92.31,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.86,"pbr":null,"ttm_eps":null,"close":22.0556},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.7,"pbr":null,"ttm_eps":null,"close":25.2796},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.27,"pbr":31.99,"ttm_eps":null,"close":26.2238},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.09,"pbr":28.96,"ttm_eps":null,"close":25.7567},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.44,"pbr":93.11,"ttm_eps":null,"close":35.1103},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.81,"pbr":57.4,"ttm_eps":null,"close":47.9935},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.37,"pbr":18.86,"ttm_eps":null,"close":46.8473},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.42,"pbr":17.11,"ttm_eps":null,"close":54.3508},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.04,"pbr":18.97,"ttm_eps":null,"close":71.52}],"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":"Acadian Asset Management Inc.","phase":"above-fold","symbol_resolved":true}