{"status":"ok","report":{"price_analysis":{"current":19.73,"change_1d":-2.9,"change_7d":6.2,"change_30d":-27.0,"high_30d":28.24,"low_30d":18.39,"position_in_range":14.0,"support":19.38,"resistance":27.25},"summary":"ACADIA Pharmaceuticals Inc.(ACAD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 34.78억. 현재가 $20.31, 전일 대비 +0.6%, 30일 -27.0%. PER 34.0배 / ROE 2.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 34.0배입니다. ROE 2.4%입니다. 시가총액 34.78억. 매출 11.39억, 영업이익 8636.70만.","grade":"C","comment":"PER 33.99배, ROE 2.41%","per":33.02,"pbr":2.68,"roe":2.41,"eps":0.5975,"revenue":1138643000.0,"operating_income":86367000.0,"net_income":103628635.0,"market_cap":3378483715,"profit_margin":9.1,"roa":1.81,"operating_margin":7.59,"gross_margin":90.81,"debt_ratio":0.04557369496153784,"total_assets":1742900000.0,"total_equity":1306609000.0,"total_debt":59547000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(-1.31)가 시그널선(-1.68)을 상회합니다(골든크로스). SMA20 20, SMA60 25 — 혼조세입니다. 볼린저밴드 19~21 (현재 위치 73%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.3210332103321,"macd":-1.3106734251356258,"macd_signal":-1.6777749287700268,"sma_20":19.8565,"sma_60":25.343916666666665,"bb_upper":20.844756545639846,"bb_lower":18.868243454360154,"atr_14":0.6377142857142858},"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 33.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":919.7,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-27.0,"unit":"%","percentile":22,"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":"A","percentile":92,"summary":"유동비율 3.4x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":3.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.25,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":2.09,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 33.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +14.9%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"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":90.81,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["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":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":33.02,"current_pbr":2.68,"per_5y_high":88.61,"per_5y_low":12.12,"per_5y_avg":31.86,"per_percentile":55.6,"pbr_5y_high":5.81,"pbr_5y_low":3.3,"pbr_5y_avg":4.38,"pbr_percentile":0.0,"per_5y_median":20.06,"pbr_5y_median":4.3,"history":[{"quarter":"2024-Q2","per":88.61,"pbr":5.81},{"quarter":"2024-Q3","per":20.06,"pbr":4.93},{"quarter":"2024-Q4","per":13.52,"pbr":4.63},{"quarter":"2025-Q1","per":12.12,"pbr":4.01},{"quarter":"2025-Q2","per":16.22,"pbr":4.85},{"quarter":"2025-Q3","per":15.35,"pbr":4.3},{"quarter":"2025-Q4","per":40.01,"pbr":4.02},{"quarter":"2026-Q1","per":38.55,"pbr":3.3},{"quarter":"2026-Q2","per":42.34,"pbr":3.58},{"quarter":"현재","per":33.02,"pbr":2.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":25.3,"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":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":88.61,"eps":0.1834,"close":16.25,"source":"reported"},{"date":"2024-07","per":103.71,"eps":0.1834,"close":19.02,"source":"reported"},{"date":"2024-08","per":90.41,"eps":0.1834,"close":16.58,"source":"reported"},{"date":"2024-09","per":20.06,"eps":0.7667,"close":15.38,"source":"reported"},{"date":"2024-10","per":19.03,"eps":0.7667,"close":14.59,"source":"reported"},{"date":"2024-11","per":21.29,"eps":0.7667,"close":16.32,"source":"reported"},{"date":"2024-12","per":13.52,"eps":1.3574,"close":18.35,"source":"reported"},{"date":"2025-01","per":13.75,"eps":1.3574,"close":18.66,"source":"reported"},{"date":"2025-02","per":14.44,"eps":1.3574,"close":19.6,"source":"reported"},{"date":"2025-03","per":12.12,"eps":1.37,"close":16.61,"source":"reported"},{"date":"2025-04","per":10.66,"eps":1.37,"close":14.6,"source":"reported"},{"date":"2025-05","per":15.74,"eps":1.37,"close":21.57,"source":"reported"},{"date":"2025-06","per":16.22,"eps":1.33,"close":21.57,"source":"reported"},{"date":"2025-07","per":17.92,"eps":1.33,"close":23.83,"source":"reported"},{"date":"2025-08","per":19.54,"eps":1.33,"close":25.99,"source":"reported"},{"date":"2025-09","per":15.35,"eps":1.39,"close":21.34,"source":"reported"},{"date":"2025-10","per":16.33,"eps":1.39,"close":22.7,"source":"reported"},{"date":"2025-11","per":18.01,"eps":1.39,"close":25.04,"source":"reported"},{"date":"2025-12","per":40.01,"eps":0.6675,"close":26.71,"source":"reported"},{"date":"2026-01","per":37.65,"eps":0.6675,"close":25.13,"source":"reported"},{"date":"2026-02","per":36.79,"eps":0.6675,"close":24.56,"source":"reported"},{"date":"2026-03","per":38.55,"eps":0.5775,"close":22.26,"source":"reported"},{"date":"2026-04","per":38.87,"eps":0.5775,"close":22.45,"source":"reported"},{"date":"2026-05","per":37.51,"eps":0.5775,"close":21.66,"source":"reported"},{"date":"2026-06","per":42.34,"eps":0.5975,"close":25.3,"source":"reported"},{"date":"2026-07","per":43.3,"eps":0.5975,"close":25.87,"source":"reported"},{"date":"2026-08","per":48.38,"eps":0.5975,"close":28.91,"source":"reported"},{"date":"2026-09","per":33.72,"eps":0.5975,"close":20.15,"source":"reported"},{"date":"2026-10","per":33.99,"eps":0.5975,"close":20.31,"source":"reported"}],"trailing_per_history_meta":{"avg":33.03,"std":23.72,"upper_1sd":56.75,"lower_1sd":9.3,"current":33.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"34.0배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:18.742143+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.024108206816270208,"dividend_yield":null,"eps":0.18,"revenue":307959000.0,"operating_income":37836000.0,"net_income":31500000.0,"market_cap":null,"profit_margin":0.10228634331193438,"operating_margin":0.12286051065239204,"roa":0.01807332606575248,"gross_margin":0.9080526953263259,"total_equity":1306609000.0,"total_assets":1742900000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.57,"pbr":2.98,"roe":0.0029141087089945565,"dividend_yield":null,"eps":0.02,"revenue":268062000.0,"operating_income":-4616000.0,"net_income":3637000.0,"market_cap":3754291000.0,"profit_margin":0.013567756712999231,"operating_margin":-0.017219896889525556,"roa":0.002265718931243498,"gross_margin":0.9075176638240408,"total_equity":1248066000.0,"total_assets":1605230000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01930280921304557,"dividend_yield":null,"eps":0.1375,"revenue":283989000.0,"operating_income":17391000.0,"net_income":23692075.000000004,"market_cap":null,"profit_margin":0.08342603058569172,"operating_margin":0.061238287398455576,"roa":0.015146497079967654,"gross_margin":0.9076548739563857,"total_equity":1227390000.0,"total_assets":1564195000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04883999511595252,"dividend_yield":null,"eps":0.26,"revenue":278633000.0,"operating_income":35756000.0,"net_income":44799560.0,"market_cap":null,"profit_margin":0.16078339608014844,"operating_margin":0.128326508346104,"roa":0.03366436449246339,"gross_margin":0.9223099919966408,"total_equity":917272000.0,"total_assets":1330771000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03242532059310636,"dividend_yield":null,"eps":0.16,"revenue":264566000.0,"operating_income":32374000.0,"net_income":26666000.0,"market_cap":null,"profit_margin":0.10079148492247682,"operating_margin":0.12236644164405101,"roa":0.021758305420809348,"gross_margin":0.9216301414391872,"total_equity":822382000.0,"total_assets":1225555000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02481192101270587,"dividend_yield":null,"eps":0.11,"revenue":244317000.0,"operating_income":19290000.0,"net_income":18987000.0,"market_cap":null,"profit_margin":0.0777146084799666,"operating_margin":0.07895480052554672,"roa":0.016767576503668433,"gross_margin":0.9165346660281519,"total_equity":765237000.0,"total_assets":1132364000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1961563497467907,"dividend_yield":null,"eps":0.86,"revenue":259602000.0,"operating_income":153503000.0,"net_income":143742000.0,"market_cap":null,"profit_margin":0.5537014352739964,"operating_margin":0.5913012996818207,"roa":0.1210198054145801,"gross_margin":0.9160137441159929,"total_equity":732793000.0,"total_assets":1187756000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.059706157524515746,"dividend_yield":null,"eps":0.2,"revenue":250401000.0,"operating_income":31644000.0,"net_income":34461200.0,"market_cap":null,"profit_margin":0.13762405102216047,"operating_margin":0.12637329723124108,"roa":0.035277232952660956,"gross_margin":0.9246927927604123,"total_equity":577180000.0,"total_assets":976868000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06628062705631894,"dividend_yield":null,"eps":0.2,"revenue":241963000.0,"operating_income":30437000.0,"net_income":34247200.0,"market_cap":null,"profit_margin":0.1415389956315635,"operating_margin":0.12579195992775755,"roa":0.037465526162921085,"gross_margin":0.9246579022412518,"total_equity":516700000.0,"total_assets":914099000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.035675496289144994,"dividend_yield":null,"eps":0.09735762136638818,"revenue":205831000.0,"operating_income":15210000.0,"net_income":16555000.0,"market_cap":null,"profit_margin":0.08043006155535366,"operating_margin":0.07389557452473146,"roa":0.01936024081309503,"gross_margin":0.8884959019778362,"total_equity":464044000.0,"total_assets":855103000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10607173049530405,"dividend_yield":null,"eps":0.26932570134198003,"revenue":231041000.0,"operating_income":34944000.0,"net_income":45797000.0,"market_cap":null,"profit_margin":0.19822022930994931,"operating_margin":0.1512458827653966,"roa":0.061147784382527146,"gross_margin":0.9225635276855623,"total_equity":431755000.0,"total_assets":748956000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.17995769989010807,"dividend_yield":null,"eps":-0.38329086863036643,"revenue":211699000.0,"operating_income":-57776000.0,"net_income":-65176000.0,"market_cap":null,"profit_margin":-0.30787108111044453,"operating_margin":-0.27291579081620604,"roa":-0.1030385430170424,"gross_margin":0.9309302358537357,"total_equity":362174000.0,"total_assets":632540000.0}],"current_price":19.73,"change_pct":-2.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.72},{"date":"2016-10-25","close":23.61},{"date":"2016-10-26","close":23.18},{"date":"2016-10-27","close":22.56},{"date":"2016-10-28","close":22.57},{"date":"2016-10-31","close":23.31},{"date":"2016-11-01","close":22.93},{"date":"2016-11-02","close":22.0},{"date":"2016-11-03","close":20.87},{"date":"2016-11-04","close":21.69},{"date":"2016-11-07","close":22.99},{"date":"2016-11-08","close":26.84},{"date":"2016-11-09","close":28.87},{"date":"2016-11-10","close":29.74},{"date":"2016-11-11","close":28.81},{"date":"2016-11-14","close":29.06},{"date":"2016-11-15","close":28.47},{"date":"2016-11-16","close":28.55},{"date":"2016-11-17","close":29.1},{"date":"2016-11-18","close":29.53},{"date":"2016-11-21","close":28.63},{"date":"2016-11-22","close":26.72},{"date":"2016-11-23","close":28.22},{"date":"2016-11-25","close":28.04},{"date":"2016-11-28","close":27.33},{"date":"2016-11-29","close":27.65},{"date":"2016-11-30","close":26.99},{"date":"2016-12-01","close":26.48},{"date":"2016-12-02","close":27.15},{"date":"2016-12-05","close":27.79},{"date":"2016-12-06","close":28.25},{"date":"2016-12-07","close":27.08},{"date":"2016-12-08","close":27.24},{"date":"2016-12-09","close":26.76},{"date":"2016-12-12","close":25.28},{"date":"2016-12-13","close":24.87},{"date":"2016-12-14","close":24.94},{"date":"2016-12-15","close":26.01},{"date":"2016-12-16","close":25.98},{"date":"2016-12-19","close":25.43},{"date":"2016-12-20","close":28.57},{"date":"2016-12-21","close":27.46},{"date":"2016-12-22","close":27.67},{"date":"2016-12-23","close":29.75},{"date":"2016-12-27","close":28.95},{"date":"2016-12-28","close":28.52},{"date":"2016-12-29","close":28.79},{"date":"2016-12-30","close":28.84},{"date":"2017-01-03","close":28.77},{"date":"2017-01-04","close":31.94},{"date":"2017-01-05","close":31.68},{"date":"2017-01-06","close":32.64},{"date":"2017-01-09","close":32.69},{"date":"2017-01-10","close":31.47},{"date":"2017-01-11","close":29.87},{"date":"2017-01-12","close":31.78},{"date":"2017-01-13","close":31.77},{"date":"2017-01-17","close":31.35},{"date":"2017-01-18","close":32.31},{"date":"2017-01-19","close":31.43},{"date":"2017-01-20","close":31.02},{"date":"2017-01-23","close":30.37},{"date":"2017-01-24","close":30.14},{"date":"2017-01-25","close":31.13},{"date":"2017-01-26","close":31.37},{"date":"2017-01-27","close":31.93},{"date":"2017-01-30","close":32.6},{"date":"2017-01-31","close":34.59},{"date":"2017-02-01","close":34.49},{"date":"2017-02-02","close":35.23},{"date":"2017-02-03","close":36.61},{"date":"2017-02-06","close":37.85},{"date":"2017-02-07","close":38.19},{"date":"2017-02-08","close":38.54},{"date":"2017-02-09","close":37.95},{"date":"2017-02-10","close":37.09},{"date":"2017-02-13","close":37.24},{"date":"2017-02-14","close":39.69},{"date":"2017-02-15","close":39.47},{"date":"2017-02-16","close":39.22},{"date":"2017-02-17","close":39.28},{"date":"2017-02-21","close":39.2},{"date":"2017-02-22","close":39.14},{"date":"2017-02-23","close":39.56},{"date":"2017-02-24","close":38.88},{"date":"2017-02-27","close":39.85},{"date":"2017-02-28","close":38.11},{"date":"2017-03-01","close":36.63},{"date":"2017-03-02","close":35.8},{"date":"2017-03-03","close":36.89},{"date":"2017-03-06","close":36.79},{"date":"2017-03-07","close":36.21},{"date":"2017-03-08","close":36.54},{"date":"2017-03-09","close":36.47},{"date":"2017-03-10","close":36.83},{"date":"2017-03-13","close":37.47},{"date":"2017-03-14","close":37.53},{"date":"2017-03-15","close":38.2},{"date":"2017-03-16","close":37.5},{"date":"2017-03-17","close":37.13},{"date":"2017-03-20","close":37.19},{"date":"2017-03-21","close":35.01},{"date":"2017-03-22","close":34.93},{"date":"2017-03-23","close":34.45},{"date":"2017-03-24","close":34.83},{"date":"2017-03-27","close":35.65},{"date":"2017-03-28","close":35.71},{"date":"2017-03-29","close":35.86},{"date":"2017-03-30","close":34.1},{"date":"2017-03-31","close":34.38},{"date":"2017-04-03","close":34.05},{"date":"2017-04-04","close":33.53},{"date":"2017-04-05","close":32.67},{"date":"2017-04-06","close":32.41},{"date":"2017-04-07","close":32.36},{"date":"2017-04-10","close":33.07},{"date":"2017-04-11","close":32.9},{"date":"2017-04-12","close":33.09},{"date":"2017-04-13","close":33.48},{"date":"2017-04-17","close":33.37},{"date":"2017-04-18","close":32.44},{"date":"2017-04-19","close":32.35},{"date":"2017-04-20","close":32.59},{"date":"2017-04-21","close":32.21},{"date":"2017-04-24","close":33.72},{"date":"2017-04-25","close":34.71},{"date":"2017-04-26","close":33.66},{"date":"2017-04-27","close":33.83},{"date":"2017-04-28","close":34.33},{"date":"2017-05-01","close":34.41},{"date":"2017-05-02","close":32.77},{"date":"2017-05-03","close":32.45},{"date":"2017-05-04","close":32.35},{"date":"2017-05-05","close":32.74},{"date":"2017-05-08","close":31.79},{"date":"2017-05-09","close":32.26},{"date":"2017-05-10","close":29.06},{"date":"2017-05-11","close":28.8},{"date":"2017-05-12","close":29.01},{"date":"2017-05-15","close":28.53},{"date":"2017-05-16","close":28.4},{"date":"2017-05-17","close":27.06},{"date":"2017-05-18","close":27.31},{"date":"2017-05-19","close":27.85},{"date":"2017-05-22","close":28.01},{"date":"2017-05-23","close":27.55},{"date":"2017-05-24","close":27.36},{"date":"2017-05-25","close":26.27},{"date":"2017-05-26","close":26.02},{"date":"2017-05-30","close":25.65},{"date":"2017-05-31","close":25.71},{"date":"2017-06-01","close":26.82},{"date":"2017-06-02","close":26.93},{"date":"2017-06-05","close":26.51},{"date":"2017-06-06","close":26.16},{"date":"2017-06-07","close":25.45},{"date":"2017-06-08","close":26.14},{"date":"2017-06-09","close":27.4},{"date":"2017-06-12","close":27.08},{"date":"2017-06-13","close":27.25},{"date":"2017-06-14","close":27.38},{"date":"2017-06-15","close":26.28},{"date":"2017-06-16","close":27.1},{"date":"2017-06-19","close":27.99},{"date":"2017-06-20","close":28.22},{"date":"2017-06-21","close":29.27},{"date":"2017-06-22","close":28.68},{"date":"2017-06-23","close":29.24},{"date":"2017-06-26","close":29.01},{"date":"2017-06-27","close":27.64},{"date":"2017-06-28","close":28.26},{"date":"2017-06-29","close":28.68},{"date":"2017-06-30","close":27.89},{"date":"2017-07-03","close":28.47},{"date":"2017-07-05","close":29.64},{"date":"2017-07-06","close":28.69},{"date":"2017-07-07","close":29.19},{"date":"2017-07-10","close":27.6},{"date":"2017-07-11","close":26.76},{"date":"2017-07-12","close":27.95},{"date":"2017-07-13","close":28.17},{"date":"2017-07-14","close":28.59},{"date":"2017-07-17","close":28.85},{"date":"2017-07-18","close":28.96},{"date":"2017-07-19","close":29.0},{"date":"2017-07-20","close":30.09},{"date":"2017-07-21","close":30.43},{"date":"2017-07-24","close":30.47},{"date":"2017-07-25","close":30.03},{"date":"2017-07-26","close":30.13},{"date":"2017-07-27","close":29.47},{"date":"2017-07-28","close":30.13},{"date":"2017-07-31","close":29.77},{"date":"2017-08-01","close":29.55},{"date":"2017-08-02","close":29.49},{"date":"2017-08-03","close":29.59},{"date":"2017-08-04","close":30.69},{"date":"2017-08-07","close":30.57},{"date":"2017-08-08","close":29.54},{"date":"2017-08-09","close":33.21},{"date":"2017-08-10","close":30.23},{"date":"2017-08-11","close":31.21},{"date":"2017-08-14","close":31.89},{"date":"2017-08-15","close":32.11},{"date":"2017-08-16","close":31.39},{"date":"2017-08-17","close":31.03},{"date":"2017-08-18","close":31.08},{"date":"2017-08-21","close":30.94},{"date":"2017-08-22","close":31.44},{"date":"2017-08-23","close":31.91},{"date":"2017-08-24","close":32.82},{"date":"2017-08-25","close":32.45},{"date":"2017-08-28","close":33.44},{"date":"2017-08-29","close":33.91},{"date":"2017-08-30","close":34.72},{"date":"2017-08-31","close":35.61},{"date":"2017-09-01","close":36.16},{"date":"2017-09-05","close":35.2},{"date":"2017-09-06","close":35.69},{"date":"2017-09-07","close":35.8},{"date":"2017-09-08","close":36.93},{"date":"2017-09-11","close":37.08},{"date":"2017-09-12","close":37.17},{"date":"2017-09-13","close":36.46},{"date":"2017-09-14","close":36.35},{"date":"2017-09-15","close":36.83},{"date":"2017-09-18","close":36.98},{"date":"2017-09-19","close":36.55},{"date":"2017-09-20","close":36.85},{"date":"2017-09-21","close":37.63},{"date":"2017-09-22","close":37.59},{"date":"2017-09-25","close":37.67},{"date":"2017-09-26","close":37.43},{"date":"2017-09-27","close":37.9},{"date":"2017-09-28","close":38.37},{"date":"2017-09-29","close":37.67},{"date":"2017-10-02","close":38.43},{"date":"2017-10-03","close":38.86},{"date":"2017-10-04","close":39.14},{"date":"2017-10-05","close":38.3},{"date":"2017-10-06","close":38.54},{"date":"2017-10-09","close":37.59},{"date":"2017-10-10","close":36.91},{"date":"2017-10-11","close":35.76},{"date":"2017-10-12","close":35.5},{"date":"2017-10-13","close":35.4},{"date":"2017-10-16","close":36.1},{"date":"2017-10-17","close":36.99},{"date":"2017-10-18","close":36.73},{"date":"2017-10-19","close":35.83},{"date":"2017-10-20","close":36.32},{"date":"2017-10-23","close":35.78},{"date":"2017-10-24","close":35.64},{"date":"2017-10-25","close":34.89},{"date":"2017-10-26","close":34.65},{"date":"2017-10-27","close":35.04},{"date":"2017-10-30","close":35.18},{"date":"2017-10-31","close":34.83},{"date":"2017-11-01","close":34.36},{"date":"2017-11-02","close":35.11},{"date":"2017-11-03","close":35.85},{"date":"2017-11-06","close":32.55},{"date":"2017-11-07","close":32.46},{"date":"2017-11-08","close":29.41},{"date":"2017-11-09","close":29.16},{"date":"2017-11-10","close":28.6},{"date":"2017-11-13","close":27.31},{"date":"2017-11-14","close":27.0},{"date":"2017-11-15","close":26.84},{"date":"2017-11-16","close":27.64},{"date":"2017-11-17","close":27.86},{"date":"2017-11-20","close":27.7},{"date":"2017-11-21","close":27.89},{"date":"2017-11-22","close":28.25},{"date":"2017-11-24","close":28.0},{"date":"2017-11-27","close":27.6},{"date":"2017-11-28","close":27.7},{"date":"2017-11-29","close":29.02},{"date":"2017-11-30","close":30.25},{"date":"2017-12-01","close":30.16},{"date":"2017-12-04","close":28.92},{"date":"2017-12-05","close":29.95},{"date":"2017-12-06","close":29.71},{"date":"2017-12-07","close":30.09},{"date":"2017-12-08","close":30.49},{"date":"2017-12-11","close":29.97},{"date":"2017-12-12","close":29.18},{"date":"2017-12-13","close":29.94},{"date":"2017-12-14","close":28.97},{"date":"2017-12-15","close":28.98},{"date":"2017-12-18","close":28.42},{"date":"2017-12-19","close":28.12},{"date":"2017-12-20","close":28.3},{"date":"2017-12-21","close":28.75},{"date":"2017-12-22","close":29.26},{"date":"2017-12-26","close":30.46},{"date":"2017-12-27","close":30.7},{"date":"2017-12-28","close":31.18},{"date":"2017-12-29","close":30.11},{"date":"2018-01-02","close":30.43},{"date":"2018-01-03","close":29.51},{"date":"2018-01-04","close":28.78},{"date":"2018-01-05","close":28.9},{"date":"2018-01-08","close":27.11},{"date":"2018-01-09","close":28.29},{"date":"2018-01-10","close":28.63},{"date":"2018-01-11","close":27.9},{"date":"2018-01-12","close":28.37},{"date":"2018-01-16","close":28.15},{"date":"2018-01-17","close":28.25},{"date":"2018-01-18","close":27.78},{"date":"2018-01-19","close":26.92},{"date":"2018-01-22","close":28.93},{"date":"2018-01-23","close":30.32},{"date":"2018-01-24","close":30.57},{"date":"2018-01-25","close":30.68},{"date":"2018-01-26","close":32.13},{"date":"2018-01-29","close":31.74},{"date":"2018-01-30","close":30.65},{"date":"2018-01-31","close":29.91},{"date":"2018-02-01","close":30.26},{"date":"2018-02-02","close":28.96},{"date":"2018-02-05","close":26.91},{"date":"2018-02-06","close":28.8},{"date":"2018-02-07","close":29.32},{"date":"2018-02-08","close":28.35},{"date":"2018-02-09","close":28.27},{"date":"2018-02-12","close":28.87},{"date":"2018-02-13","close":29.51},{"date":"2018-02-14","close":30.6},{"date":"2018-02-15","close":31.06},{"date":"2018-02-16","close":30.92},{"date":"2018-02-20","close":31.05},{"date":"2018-02-21","close":30.43},{"date":"2018-02-22","close":30.24},{"date":"2018-02-23","close":31.52},{"date":"2018-02-26","close":32.33},{"date":"2018-02-27","close":31.16},{"date":"2018-02-28","close":24.92},{"date":"2018-03-01","close":22.98},{"date":"2018-03-02","close":23.68},{"date":"2018-03-05","close":24.83},{"date":"2018-03-06","close":25.11},{"date":"2018-03-07","close":25.4},{"date":"2018-03-08","close":25.25},{"date":"2018-03-09","close":25.33},{"date":"2018-03-12","close":25.89},{"date":"2018-03-13","close":24.98},{"date":"2018-03-14","close":25.05},{"date":"2018-03-15","close":25.21},{"date":"2018-03-16","close":25.75},{"date":"2018-03-19","close":24.58},{"date":"2018-03-20","close":24.51},{"date":"2018-03-21","close":24.66},{"date":"2018-03-22","close":23.85},{"date":"2018-03-23","close":22.57},{"date":"2018-03-26","close":23.54},{"date":"2018-03-27","close":22.68},{"date":"2018-03-28","close":23.11},{"date":"2018-03-29","close":22.47},{"date":"2018-04-02","close":20.88},{"date":"2018-04-03","close":21.2},{"date":"2018-04-04","close":22.34},{"date":"2018-04-05","close":22.13},{"date":"2018-04-06","close":21.53},{"date":"2018-04-09","close":16.5},{"date":"2018-04-10","close":17.74},{"date":"2018-04-11","close":19.1},{"date":"2018-04-12","close":19.29},{"date":"2018-04-13","close":18.9},{"date":"2018-04-16","close":18.98},{"date":"2018-04-17","close":19.88},{"date":"2018-04-18","close":19.98},{"date":"2018-04-19","close":19.66},{"date":"2018-04-20","close":19.9},{"date":"2018-04-23","close":19.92},{"date":"2018-04-24","close":19.47},{"date":"2018-04-25","close":15.2},{"date":"2018-04-26","close":15.12},{"date":"2018-04-27","close":16.28},{"date":"2018-04-30","close":15.81},{"date":"2018-05-01","close":16.48},{"date":"2018-05-02","close":16.88},{"date":"2018-05-03","close":16.04},{"date":"2018-05-04","close":17.8},{"date":"2018-05-07","close":18.54},{"date":"2018-05-08","close":18.11},{"date":"2018-05-09","close":18.58},{"date":"2018-05-10","close":18.26},{"date":"2018-05-11","close":18.55},{"date":"2018-05-14","close":19.14},{"date":"2018-05-15","close":18.58},{"date":"2018-05-16","close":18.5},{"date":"2018-05-17","close":18.13},{"date":"2018-05-18","close":18.0},{"date":"2018-05-21","close":17.67},{"date":"2018-05-22","close":17.25},{"date":"2018-05-23","close":17.0},{"date":"2018-05-24","close":17.47},{"date":"2018-05-25","close":17.69},{"date":"2018-05-29","close":17.76},{"date":"2018-05-30","close":18.11},{"date":"2018-05-31","close":18.1},{"date":"2018-06-01","close":18.34},{"date":"2018-06-04","close":17.44},{"date":"2018-06-05","close":17.43},{"date":"2018-06-06","close":17.52},{"date":"2018-06-07","close":17.5},{"date":"2018-06-08","close":17.6},{"date":"2018-06-11","close":17.87},{"date":"2018-06-12","close":17.67},{"date":"2018-06-13","close":16.18},{"date":"2018-06-14","close":15.35},{"date":"2018-06-15","close":15.73},{"date":"2018-06-18","close":15.83},{"date":"2018-06-19","close":16.33},{"date":"2018-06-20","close":17.05},{"date":"2018-06-21","close":15.95},{"date":"2018-06-22","close":16.33},{"date":"2018-06-25","close":16.07},{"date":"2018-06-26","close":16.3},{"date":"2018-06-27","close":15.87},{"date":"2018-06-28","close":15.07},{"date":"2018-06-29","close":15.27},{"date":"2018-07-02","close":16.71},{"date":"2018-07-03","close":16.4},{"date":"2018-07-05","close":16.64},{"date":"2018-07-06","close":17.84},{"date":"2018-07-09","close":16.63},{"date":"2018-07-10","close":16.68},{"date":"2018-07-11","close":16.82},{"date":"2018-07-12","close":17.76},{"date":"2018-07-13","close":17.46},{"date":"2018-07-16","close":16.87},{"date":"2018-07-17","close":18.16},{"date":"2018-07-18","close":17.58},{"date":"2018-07-19","close":17.08},{"date":"2018-07-20","close":16.84},{"date":"2018-07-23","close":16.47},{"date":"2018-07-24","close":15.99},{"date":"2018-07-25","close":16.05},{"date":"2018-07-26","close":16.23},{"date":"2018-07-27","close":15.44},{"date":"2018-07-30","close":14.81},{"date":"2018-07-31","close":15.09},{"date":"2018-08-01","close":15.36},{"date":"2018-08-02","close":15.49},{"date":"2018-08-03","close":15.22},{"date":"2018-08-06","close":13.91},{"date":"2018-08-07","close":14.19},{"date":"2018-08-08","close":14.02},{"date":"2018-08-09","close":13.91},{"date":"2018-08-10","close":14.92},{"date":"2018-08-13","close":14.29},{"date":"2018-08-14","close":14.33},{"date":"2018-08-15","close":13.79},{"date":"2018-08-16","close":13.3},{"date":"2018-08-17","close":13.03},{"date":"2018-08-20","close":13.57},{"date":"2018-08-21","close":14.11},{"date":"2018-08-22","close":14.18},{"date":"2018-08-23","close":14.26},{"date":"2018-08-24","close":14.39},{"date":"2018-08-27","close":14.54},{"date":"2018-08-28","close":14.6},{"date":"2018-08-29","close":14.42},{"date":"2018-08-30","close":14.42},{"date":"2018-08-31","close":14.22},{"date":"2018-09-04","close":14.24},{"date":"2018-09-05","close":14.38},{"date":"2018-09-06","close":14.03},{"date":"2018-09-07","close":14.04},{"date":"2018-09-10","close":13.95},{"date":"2018-09-11","close":13.49},{"date":"2018-09-12","close":13.77},{"date":"2018-09-13","close":13.76},{"date":"2018-09-14","close":13.88},{"date":"2018-09-17","close":14.05},{"date":"2018-09-18","close":14.28},{"date":"2018-09-19","close":15.1},{"date":"2018-09-20","close":19.11},{"date":"2018-09-21","close":20.17},{"date":"2018-09-24","close":19.85},{"date":"2018-09-25","close":21.41},{"date":"2018-09-26","close":21.1},{"date":"2018-09-27","close":21.81},{"date":"2018-09-28","close":20.76},{"date":"2018-10-01","close":20.79},{"date":"2018-10-02","close":20.16},{"date":"2018-10-03","close":21.16},{"date":"2018-10-04","close":21.47},{"date":"2018-10-05","close":21.44},{"date":"2018-10-08","close":21.11},{"date":"2018-10-09","close":21.16},{"date":"2018-10-10","close":20.24},{"date":"2018-10-11","close":20.99},{"date":"2018-10-12","close":21.72},{"date":"2018-10-15","close":21.28},{"date":"2018-10-16","close":22.92},{"date":"2018-10-17","close":22.87},{"date":"2018-10-18","close":22.73},{"date":"2018-10-19","close":22.21},{"date":"2018-10-22","close":21.76},{"date":"2018-10-23","close":22.0},{"date":"2018-10-24","close":19.24},{"date":"2018-10-25","close":21.27},{"date":"2018-10-26","close":21.74},{"date":"2018-10-29","close":21.1},{"date":"2018-10-30","close":21.09},{"date":"2018-10-31","close":19.48},{"date":"2018-11-01","close":22.36},{"date":"2018-11-02","close":22.73},{"date":"2018-11-05","close":21.66},{"date":"2018-11-06","close":21.88},{"date":"2018-11-07","close":20.0},{"date":"2018-11-08","close":19.25},{"date":"2018-11-09","close":18.86},{"date":"2018-11-12","close":18.86},{"date":"2018-11-13","close":17.81},{"date":"2018-11-14","close":17.53},{"date":"2018-11-15","close":18.63},{"date":"2018-11-16","close":18.93},{"date":"2018-11-19","close":18.12},{"date":"2018-11-20","close":18.24},{"date":"2018-11-21","close":18.78},{"date":"2018-11-23","close":18.51},{"date":"2018-11-26","close":19.46},{"date":"2018-11-27","close":17.0},{"date":"2018-11-28","close":20.53},{"date":"2018-11-29","close":20.13},{"date":"2018-11-30","close":19.06},{"date":"2018-12-03","close":20.3},{"date":"2018-12-04","close":18.82},{"date":"2018-12-06","close":18.91},{"date":"2018-12-07","close":18.21},{"date":"2018-12-10","close":18.78},{"date":"2018-12-11","close":18.57},{"date":"2018-12-12","close":18.48},{"date":"2018-12-13","close":17.93},{"date":"2018-12-14","close":17.67},{"date":"2018-12-17","close":17.56},{"date":"2018-12-18","close":17.04},{"date":"2018-12-19","close":15.78},{"date":"2018-12-20","close":15.27},{"date":"2018-12-21","close":14.33},{"date":"2018-12-24","close":14.32},{"date":"2018-12-26","close":15.84},{"date":"2018-12-27","close":15.45},{"date":"2018-12-28","close":15.65},{"date":"2018-12-31","close":16.17},{"date":"2019-01-02","close":16.65},{"date":"2019-01-03","close":16.17},{"date":"2019-01-04","close":17.57},{"date":"2019-01-07","close":18.23},{"date":"2019-01-08","close":18.54},{"date":"2019-01-09","close":19.74},{"date":"2019-01-10","close":20.71},{"date":"2019-01-11","close":21.08},{"date":"2019-01-14","close":20.66},{"date":"2019-01-15","close":21.33},{"date":"2019-01-16","close":21.77},{"date":"2019-01-17","close":21.58},{"date":"2019-01-18","close":21.07},{"date":"2019-01-22","close":20.32},{"date":"2019-01-23","close":20.81},{"date":"2019-01-24","close":21.64},{"date":"2019-01-25","close":22.61},{"date":"2019-01-28","close":22.1},{"date":"2019-01-29","close":22.31},{"date":"2019-01-30","close":22.93},{"date":"2019-01-31","close":22.78},{"date":"2019-02-01","close":22.74},{"date":"2019-02-04","close":22.7},{"date":"2019-02-05","close":23.09},{"date":"2019-02-06","close":22.91},{"date":"2019-02-07","close":22.34},{"date":"2019-02-08","close":21.99},{"date":"2019-02-11","close":21.48},{"date":"2019-02-12","close":22.39},{"date":"2019-02-13","close":22.31},{"date":"2019-02-14","close":21.93},{"date":"2019-02-15","close":23.25},{"date":"2019-02-19","close":22.98},{"date":"2019-02-20","close":22.82},{"date":"2019-02-21","close":22.26},{"date":"2019-02-22","close":22.93},{"date":"2019-02-25","close":23.75},{"date":"2019-02-26","close":23.56},{"date":"2019-02-27","close":25.53},{"date":"2019-02-28","close":26.5},{"date":"2019-03-01","close":26.6},{"date":"2019-03-04","close":26.85},{"date":"2019-03-05","close":26.66},{"date":"2019-03-06","close":25.65},{"date":"2019-03-07","close":25.39},{"date":"2019-03-08","close":25.76},{"date":"2019-03-11","close":26.07},{"date":"2019-03-12","close":26.2},{"date":"2019-03-13","close":27.38},{"date":"2019-03-14","close":26.68},{"date":"2019-03-15","close":26.85},{"date":"2019-03-18","close":27.1},{"date":"2019-03-19","close":26.92},{"date":"2019-03-20","close":26.22},{"date":"2019-03-21","close":27.22},{"date":"2019-03-22","close":26.1},{"date":"2019-03-25","close":26.19},{"date":"2019-03-26","close":26.95},{"date":"2019-03-27","close":26.24},{"date":"2019-03-28","close":26.64},{"date":"2019-03-29","close":26.85},{"date":"2019-04-01","close":26.98},{"date":"2019-04-02","close":27.32},{"date":"2019-04-03","close":27.35},{"date":"2019-04-04","close":26.86},{"date":"2019-04-05","close":28.12},{"date":"2019-04-08","close":27.07},{"date":"2019-04-09","close":26.67},{"date":"2019-04-10","close":26.78},{"date":"2019-04-11","close":26.02},{"date":"2019-04-12","close":25.68},{"date":"2019-04-15","close":25.51},{"date":"2019-04-16","close":25.51},{"date":"2019-04-17","close":23.32},{"date":"2019-04-18","close":23.58},{"date":"2019-04-22","close":23.74},{"date":"2019-04-23","close":24.37},{"date":"2019-04-24","close":24.04},{"date":"2019-04-25","close":24.45},{"date":"2019-04-26","close":25.17},{"date":"2019-04-29","close":25.12},{"date":"2019-04-30","close":24.05},{"date":"2019-05-01","close":23.66},{"date":"2019-05-02","close":25.5},{"date":"2019-05-03","close":26.52},{"date":"2019-05-06","close":26.79},{"date":"2019-05-07","close":25.81},{"date":"2019-05-08","close":26.15},{"date":"2019-05-09","close":25.98},{"date":"2019-05-10","close":25.84},{"date":"2019-05-13","close":24.63},{"date":"2019-05-14","close":25.6},{"date":"2019-05-15","close":25.94},{"date":"2019-05-16","close":25.66},{"date":"2019-05-17","close":25.03},{"date":"2019-05-20","close":24.23},{"date":"2019-05-21","close":25.54},{"date":"2019-05-22","close":25.14},{"date":"2019-05-23","close":25.34},{"date":"2019-05-24","close":25.96},{"date":"2019-05-28","close":26.14},{"date":"2019-05-29","close":24.59},{"date":"2019-05-30","close":24.9},{"date":"2019-05-31","close":23.99},{"date":"2019-06-03","close":24.39},{"date":"2019-06-04","close":25.35},{"date":"2019-06-05","close":25.77},{"date":"2019-06-06","close":24.91},{"date":"2019-06-07","close":25.84},{"date":"2019-06-10","close":25.66},{"date":"2019-06-11","close":25.62},{"date":"2019-06-12","close":25.57},{"date":"2019-06-13","close":25.63},{"date":"2019-06-14","close":24.26},{"date":"2019-06-17","close":25.42},{"date":"2019-06-18","close":25.93},{"date":"2019-06-19","close":26.62},{"date":"2019-06-20","close":25.73},{"date":"2019-06-21","close":26.0},{"date":"2019-06-24","close":25.79},{"date":"2019-06-25","close":25.78},{"date":"2019-06-26","close":25.24},{"date":"2019-06-27","close":26.43},{"date":"2019-06-28","close":26.73},{"date":"2019-07-01","close":26.92},{"date":"2019-07-02","close":26.7},{"date":"2019-07-03","close":27.19},{"date":"2019-07-05","close":27.14},{"date":"2019-07-08","close":26.73},{"date":"2019-07-09","close":27.21},{"date":"2019-07-10","close":27.3},{"date":"2019-07-11","close":27.25},{"date":"2019-07-12","close":27.23},{"date":"2019-07-15","close":26.72},{"date":"2019-07-16","close":26.27},{"date":"2019-07-17","close":25.57},{"date":"2019-07-18","close":26.15},{"date":"2019-07-19","close":25.7},{"date":"2019-07-22","close":25.97},{"date":"2019-07-23","close":22.22},{"date":"2019-07-24","close":23.01},{"date":"2019-07-25","close":22.7},{"date":"2019-07-26","close":23.34},{"date":"2019-07-29","close":24.07},{"date":"2019-07-30","close":25.0},{"date":"2019-07-31","close":24.58},{"date":"2019-08-01","close":28.67},{"date":"2019-08-02","close":28.73},{"date":"2019-08-05","close":28.59},{"date":"2019-08-06","close":28.86},{"date":"2019-08-07","close":29.01},{"date":"2019-08-08","close":29.38},{"date":"2019-08-09","close":29.87},{"date":"2019-08-12","close":29.72},{"date":"2019-08-13","close":29.45},{"date":"2019-08-14","close":29.12},{"date":"2019-08-15","close":29.02},{"date":"2019-08-16","close":29.61},{"date":"2019-08-19","close":29.24},{"date":"2019-08-20","close":29.28},{"date":"2019-08-21","close":29.83},{"date":"2019-08-22","close":29.21},{"date":"2019-08-23","close":28.05},{"date":"2019-08-26","close":27.82},{"date":"2019-08-27","close":27.76},{"date":"2019-08-28","close":27.97},{"date":"2019-08-29","close":28.44},{"date":"2019-08-30","close":27.66},{"date":"2019-09-03","close":25.26},{"date":"2019-09-04","close":24.84},{"date":"2019-09-05","close":24.52},{"date":"2019-09-06","close":23.8},{"date":"2019-09-09","close":38.85},{"date":"2019-09-10","close":41.22},{"date":"2019-09-11","close":41.39},{"date":"2019-09-12","close":39.14},{"date":"2019-09-13","close":40.45},{"date":"2019-09-16","close":44.01},{"date":"2019-09-17","close":42.6},{"date":"2019-09-18","close":42.16},{"date":"2019-09-19","close":41.68},{"date":"2019-09-20","close":40.74},{"date":"2019-09-23","close":41.61},{"date":"2019-09-24","close":38.67},{"date":"2019-09-25","close":39.21},{"date":"2019-09-26","close":37.48},{"date":"2019-09-27","close":36.78},{"date":"2019-09-30","close":35.99},{"date":"2019-10-01","close":36.21},{"date":"2019-10-02","close":37.4},{"date":"2019-10-03","close":38.3},{"date":"2019-10-04","close":38.16},{"date":"2019-10-07","close":38.7},{"date":"2019-10-08","close":39.07},{"date":"2019-10-09","close":39.88},{"date":"2019-10-10","close":40.48},{"date":"2019-10-11","close":40.52},{"date":"2019-10-14","close":39.48},{"date":"2019-10-15","close":40.16},{"date":"2019-10-16","close":39.9},{"date":"2019-10-17","close":39.98},{"date":"2019-10-18","close":39.95},{"date":"2019-10-21","close":43.24},{"date":"2019-10-22","close":42.51},{"date":"2019-10-23","close":41.81},{"date":"2019-10-24","close":41.13},{"date":"2019-10-25","close":41.58},{"date":"2019-10-28","close":42.15},{"date":"2019-10-29","close":42.26},{"date":"2019-10-30","close":43.05},{"date":"2019-10-31","close":42.41},{"date":"2019-11-01","close":43.0},{"date":"2019-11-04","close":42.45},{"date":"2019-11-05","close":41.62},{"date":"2019-11-06","close":40.99},{"date":"2019-11-07","close":41.2},{"date":"2019-11-08","close":42.61},{"date":"2019-11-11","close":45.24},{"date":"2019-11-12","close":46.33},{"date":"2019-11-13","close":46.41},{"date":"2019-11-14","close":45.47},{"date":"2019-11-15","close":46.1},{"date":"2019-11-18","close":45.07},{"date":"2019-11-19","close":46.81},{"date":"2019-11-20","close":46.19},{"date":"2019-11-21","close":47.53},{"date":"2019-11-22","close":47.08},{"date":"2019-11-25","close":47.76},{"date":"2019-11-26","close":47.4},{"date":"2019-11-27","close":47.0},{"date":"2019-11-29","close":45.29},{"date":"2019-12-02","close":45.78},{"date":"2019-12-03","close":44.94},{"date":"2019-12-04","close":44.28},{"date":"2019-12-05","close":50.48},{"date":"2019-12-06","close":51.4},{"date":"2019-12-09","close":47.93},{"date":"2019-12-10","close":46.26},{"date":"2019-12-11","close":45.01},{"date":"2019-12-12","close":44.52},{"date":"2019-12-13","close":44.34},{"date":"2019-12-16","close":46.06},{"date":"2019-12-17","close":46.12},{"date":"2019-12-18","close":43.44},{"date":"2019-12-19","close":43.63},{"date":"2019-12-20","close":45.19},{"date":"2019-12-23","close":44.57},{"date":"2019-12-24","close":45.45},{"date":"2019-12-26","close":45.05},{"date":"2019-12-27","close":43.97},{"date":"2019-12-30","close":43.16},{"date":"2019-12-31","close":42.78},{"date":"2020-01-02","close":41.11},{"date":"2020-01-03","close":40.35},{"date":"2020-01-06","close":42.81},{"date":"2020-01-07","close":42.18},{"date":"2020-01-08","close":44.41},{"date":"2020-01-09","close":45.58},{"date":"2020-01-10","close":45.24},{"date":"2020-01-13","close":41.8},{"date":"2020-01-14","close":44.05},{"date":"2020-01-15","close":45.4},{"date":"2020-01-16","close":44.56},{"date":"2020-01-17","close":43.43},{"date":"2020-01-21","close":43.37},{"date":"2020-01-22","close":42.16},{"date":"2020-01-23","close":40.79},{"date":"2020-01-24","close":39.34},{"date":"2020-01-27","close":40.43},{"date":"2020-01-28","close":41.55},{"date":"2020-01-29","close":40.24},{"date":"2020-01-30","close":39.98},{"date":"2020-01-31","close":39.94},{"date":"2020-02-03","close":40.9},{"date":"2020-02-04","close":41.67},{"date":"2020-02-05","close":42.75},{"date":"2020-02-06","close":41.94},{"date":"2020-02-07","close":41.67},{"date":"2020-02-10","close":43.49},{"date":"2020-02-11","close":43.88},{"date":"2020-02-12","close":45.22},{"date":"2020-02-13","close":46.87},{"date":"2020-02-14","close":46.09},{"date":"2020-02-18","close":45.44},{"date":"2020-02-19","close":45.84},{"date":"2020-02-20","close":44.83},{"date":"2020-02-21","close":45.13},{"date":"2020-02-24","close":42.25},{"date":"2020-02-25","close":40.67},{"date":"2020-02-26","close":40.22},{"date":"2020-02-27","close":39.1},{"date":"2020-02-28","close":42.74},{"date":"2020-03-02","close":43.76},{"date":"2020-03-03","close":41.98},{"date":"2020-03-04","close":44.53},{"date":"2020-03-05","close":44.39},{"date":"2020-03-06","close":41.91},{"date":"2020-03-09","close":39.32},{"date":"2020-03-10","close":41.01},{"date":"2020-03-11","close":36.87},{"date":"2020-03-12","close":35.39},{"date":"2020-03-13","close":35.63},{"date":"2020-03-16","close":31.65},{"date":"2020-03-17","close":34.38},{"date":"2020-03-18","close":33.21},{"date":"2020-03-19","close":34.76},{"date":"2020-03-20","close":33.37},{"date":"2020-03-23","close":35.0},{"date":"2020-03-24","close":38.06},{"date":"2020-03-25","close":38.06},{"date":"2020-03-26","close":39.52},{"date":"2020-03-27","close":38.83},{"date":"2020-03-30","close":41.32},{"date":"2020-03-31","close":42.25},{"date":"2020-04-01","close":39.26},{"date":"2020-04-02","close":41.68},{"date":"2020-04-03","close":40.76},{"date":"2020-04-06","close":43.29},{"date":"2020-04-07","close":41.71},{"date":"2020-04-08","close":42.8},{"date":"2020-04-09","close":43.8},{"date":"2020-04-13","close":42.85},{"date":"2020-04-14","close":44.93},{"date":"2020-04-15","close":45.19},{"date":"2020-04-16","close":46.55},{"date":"2020-04-17","close":48.9},{"date":"2020-04-20","close":49.73},{"date":"2020-04-21","close":47.84},{"date":"2020-04-22","close":49.41},{"date":"2020-04-23","close":49.14},{"date":"2020-04-24","close":50.93},{"date":"2020-04-27","close":51.89},{"date":"2020-04-28","close":50.64},{"date":"2020-04-29","close":50.76},{"date":"2020-04-30","close":48.31},{"date":"2020-05-01","close":44.93},{"date":"2020-05-04","close":46.59},{"date":"2020-05-05","close":47.38},{"date":"2020-05-06","close":48.18},{"date":"2020-05-07","close":49.34},{"date":"2020-05-08","close":50.72},{"date":"2020-05-11","close":50.89},{"date":"2020-05-12","close":49.37},{"date":"2020-05-13","close":46.02},{"date":"2020-05-14","close":47.36},{"date":"2020-05-15","close":50.83},{"date":"2020-05-18","close":52.06},{"date":"2020-05-19","close":51.04},{"date":"2020-05-20","close":52.55},{"date":"2020-05-21","close":51.57},{"date":"2020-05-22","close":51.24},{"date":"2020-05-26","close":51.17},{"date":"2020-05-27","close":50.63},{"date":"2020-05-28","close":50.69},{"date":"2020-05-29","close":49.68},{"date":"2020-06-01","close":48.89},{"date":"2020-06-02","close":48.02},{"date":"2020-06-03","close":46.9},{"date":"2020-06-04","close":45.75},{"date":"2020-06-05","close":45.61},{"date":"2020-06-08","close":46.81},{"date":"2020-06-09","close":47.49},{"date":"2020-06-10","close":47.02},{"date":"2020-06-11","close":45.19},{"date":"2020-06-12","close":45.85},{"date":"2020-06-15","close":46.49},{"date":"2020-06-16","close":47.34},{"date":"2020-06-17","close":47.12},{"date":"2020-06-18","close":49.32},{"date":"2020-06-19","close":52.03},{"date":"2020-06-22","close":52.32},{"date":"2020-06-23","close":52.73},{"date":"2020-06-24","close":52.02},{"date":"2020-06-25","close":50.19},{"date":"2020-06-26","close":47.93},{"date":"2020-06-29","close":48.16},{"date":"2020-06-30","close":48.47},{"date":"2020-07-01","close":50.29},{"date":"2020-07-02","close":51.61},{"date":"2020-07-06","close":53.69},{"date":"2020-07-07","close":57.0},{"date":"2020-07-08","close":56.4},{"date":"2020-07-09","close":56.07},{"date":"2020-07-10","close":55.45},{"date":"2020-07-13","close":52.32},{"date":"2020-07-14","close":53.72},{"date":"2020-07-15","close":55.13},{"date":"2020-07-16","close":54.58},{"date":"2020-07-17","close":54.97},{"date":"2020-07-20","close":55.42},{"date":"2020-07-21","close":44.69},{"date":"2020-07-22","close":42.92},{"date":"2020-07-23","close":43.75},{"date":"2020-07-24","close":43.46},{"date":"2020-07-27","close":44.33},{"date":"2020-07-28","close":43.15},{"date":"2020-07-29","close":42.53},{"date":"2020-07-30","close":42.49},{"date":"2020-07-31","close":41.57},{"date":"2020-08-03","close":43.27},{"date":"2020-08-04","close":43.52},{"date":"2020-08-05","close":42.87},{"date":"2020-08-06","close":43.63},{"date":"2020-08-07","close":42.73},{"date":"2020-08-10","close":41.29},{"date":"2020-08-11","close":40.23},{"date":"2020-08-12","close":39.86},{"date":"2020-08-13","close":39.91},{"date":"2020-08-14","close":39.35},{"date":"2020-08-17","close":39.46},{"date":"2020-08-18","close":39.66},{"date":"2020-08-19","close":38.91},{"date":"2020-08-20","close":39.27},{"date":"2020-08-21","close":38.32},{"date":"2020-08-24","close":38.0},{"date":"2020-08-25","close":38.37},{"date":"2020-08-26","close":37.67},{"date":"2020-08-27","close":37.98},{"date":"2020-08-28","close":37.98},{"date":"2020-08-31","close":39.59},{"date":"2020-09-01","close":38.08},{"date":"2020-09-02","close":39.22},{"date":"2020-09-03","close":38.39},{"date":"2020-09-04","close":38.27},{"date":"2020-09-08","close":38.2},{"date":"2020-09-09","close":37.9},{"date":"2020-09-10","close":36.42},{"date":"2020-09-11","close":36.62},{"date":"2020-09-14","close":38.61},{"date":"2020-09-15","close":38.79},{"date":"2020-09-16","close":39.2},{"date":"2020-09-17","close":40.76},{"date":"2020-09-18","close":42.42},{"date":"2020-09-21","close":41.32},{"date":"2020-09-22","close":40.97},{"date":"2020-09-23","close":40.45},{"date":"2020-09-24","close":38.61},{"date":"2020-09-25","close":40.18},{"date":"2020-09-28","close":40.23},{"date":"2020-09-29","close":40.41},{"date":"2020-09-30","close":41.25},{"date":"2020-10-01","close":42.14},{"date":"2020-10-02","close":41.36},{"date":"2020-10-05","close":42.14},{"date":"2020-10-06","close":41.68},{"date":"2020-10-07","close":42.89},{"date":"2020-10-08","close":43.18},{"date":"2020-10-09","close":42.73},{"date":"2020-10-12","close":43.12},{"date":"2020-10-13","close":43.26},{"date":"2020-10-14","close":42.92},{"date":"2020-10-15","close":42.71},{"date":"2020-10-16","close":42.61},{"date":"2020-10-19","close":41.49},{"date":"2020-10-20","close":41.21},{"date":"2020-10-21","close":41.04},{"date":"2020-10-22","close":42.23},{"date":"2020-10-23","close":43.17},{"date":"2020-10-26","close":44.87},{"date":"2020-10-27","close":46.36},{"date":"2020-10-28","close":46.42},{"date":"2020-10-29","close":47.35},{"date":"2020-10-30","close":46.45},{"date":"2020-11-02","close":45.64},{"date":"2020-11-03","close":46.6},{"date":"2020-11-04","close":49.13},{"date":"2020-11-05","close":48.56},{"date":"2020-11-06","close":50.19},{"date":"2020-11-09","close":50.03},{"date":"2020-11-10","close":49.01},{"date":"2020-11-11","close":49.07},{"date":"2020-11-12","close":50.61},{"date":"2020-11-13","close":51.57},{"date":"2020-11-16","close":54.63},{"date":"2020-11-17","close":55.29},{"date":"2020-11-18","close":53.82},{"date":"2020-11-19","close":53.61},{"date":"2020-11-20","close":53.57},{"date":"2020-11-23","close":53.84},{"date":"2020-11-24","close":54.72},{"date":"2020-11-25","close":55.86},{"date":"2020-11-27","close":56.0},{"date":"2020-11-30","close":56.66},{"date":"2020-12-01","close":56.79},{"date":"2020-12-02","close":54.73},{"date":"2020-12-03","close":53.28},{"date":"2020-12-04","close":54.24},{"date":"2020-12-07","close":53.38},{"date":"2020-12-08","close":54.06},{"date":"2020-12-09","close":52.33},{"date":"2020-12-10","close":52.57},{"date":"2020-12-11","close":51.26},{"date":"2020-12-14","close":52.13},{"date":"2020-12-15","close":52.57},{"date":"2020-12-16","close":53.08},{"date":"2020-12-17","close":55.21},{"date":"2020-12-18","close":55.25},{"date":"2020-12-21","close":56.69},{"date":"2020-12-22","close":55.59},{"date":"2020-12-23","close":55.09},{"date":"2020-12-24","close":55.01},{"date":"2020-12-28","close":53.17},{"date":"2020-12-29","close":53.78},{"date":"2020-12-30","close":53.69},{"date":"2020-12-31","close":53.46},{"date":"2021-01-04","close":52.81},{"date":"2021-01-05","close":52.03},{"date":"2021-01-06","close":53.79},{"date":"2021-01-07","close":54.99},{"date":"2021-01-08","close":53.13},{"date":"2021-01-11","close":54.42},{"date":"2021-01-12","close":53.57},{"date":"2021-01-13","close":53.31},{"date":"2021-01-14","close":54.46},{"date":"2021-01-15","close":53.66},{"date":"2021-01-19","close":53.37},{"date":"2021-01-20","close":53.34},{"date":"2021-01-21","close":52.01},{"date":"2021-01-22","close":52.83},{"date":"2021-01-25","close":53.95},{"date":"2021-01-26","close":51.61},{"date":"2021-01-27","close":48.61},{"date":"2021-01-28","close":49.54},{"date":"2021-01-29","close":48.05},{"date":"2021-02-01","close":46.58},{"date":"2021-02-02","close":49.43},{"date":"2021-02-03","close":49.32},{"date":"2021-02-04","close":51.07},{"date":"2021-02-05","close":51.7},{"date":"2021-02-08","close":51.28},{"date":"2021-02-09","close":50.45},{"date":"2021-02-10","close":51.63},{"date":"2021-02-11","close":51.24},{"date":"2021-02-12","close":50.13},{"date":"2021-02-16","close":49.12},{"date":"2021-02-17","close":50.07},{"date":"2021-02-18","close":50.42},{"date":"2021-02-19","close":51.73},{"date":"2021-02-22","close":50.18},{"date":"2021-02-23","close":49.74},{"date":"2021-02-24","close":48.69},{"date":"2021-02-25","close":47.31},{"date":"2021-02-26","close":48.97},{"date":"2021-03-01","close":49.56},{"date":"2021-03-02","close":46.94},{"date":"2021-03-03","close":47.44},{"date":"2021-03-04","close":45.82},{"date":"2021-03-05","close":48.98},{"date":"2021-03-08","close":45.78},{"date":"2021-03-09","close":25.02},{"date":"2021-03-10","close":26.89},{"date":"2021-03-11","close":26.75},{"date":"2021-03-12","close":27.04},{"date":"2021-03-15","close":29.99},{"date":"2021-03-16","close":27.34},{"date":"2021-03-17","close":27.55},{"date":"2021-03-18","close":27.05},{"date":"2021-03-19","close":27.75},{"date":"2021-03-22","close":27.0},{"date":"2021-03-23","close":25.88},{"date":"2021-03-24","close":25.34},{"date":"2021-03-25","close":26.02},{"date":"2021-03-26","close":25.86},{"date":"2021-03-29","close":25.3},{"date":"2021-03-30","close":25.71},{"date":"2021-03-31","close":25.8},{"date":"2021-04-01","close":25.59},{"date":"2021-04-05","close":21.18},{"date":"2021-04-06","close":20.64},{"date":"2021-04-07","close":21.23},{"date":"2021-04-08","close":20.68},{"date":"2021-04-09","close":20.39},{"date":"2021-04-12","close":20.43},{"date":"2021-04-13","close":20.6},{"date":"2021-04-14","close":21.28},{"date":"2021-04-15","close":21.2},{"date":"2021-04-16","close":21.15},{"date":"2021-04-19","close":20.72},{"date":"2021-04-20","close":20.8},{"date":"2021-04-21","close":21.47},{"date":"2021-04-22","close":20.87},{"date":"2021-04-23","close":20.5},{"date":"2021-04-26","close":21.35},{"date":"2021-04-27","close":21.05},{"date":"2021-04-28","close":20.77},{"date":"2021-04-29","close":20.59},{"date":"2021-04-30","close":20.56},{"date":"2021-05-03","close":20.25},{"date":"2021-05-04","close":19.52},{"date":"2021-05-05","close":19.4},{"date":"2021-05-06","close":20.95},{"date":"2021-05-07","close":21.07},{"date":"2021-05-10","close":21.02},{"date":"2021-05-11","close":20.84},{"date":"2021-05-12","close":21.83},{"date":"2021-05-13","close":21.22},{"date":"2021-05-14","close":21.77},{"date":"2021-05-17","close":21.23},{"date":"2021-05-18","close":21.39},{"date":"2021-05-19","close":20.72},{"date":"2021-05-20","close":21.58},{"date":"2021-05-21","close":21.94},{"date":"2021-05-24","close":21.32},{"date":"2021-05-25","close":21.28},{"date":"2021-05-26","close":21.71},{"date":"2021-05-27","close":22.04},{"date":"2021-05-28","close":22.34},{"date":"2021-06-01","close":22.35},{"date":"2021-06-02","close":22.62},{"date":"2021-06-03","close":23.31},{"date":"2021-06-04","close":23.69},{"date":"2021-06-07","close":25.4},{"date":"2021-06-08","close":26.57},{"date":"2021-06-09","close":26.13},{"date":"2021-06-10","close":27.3},{"date":"2021-06-11","close":27.42},{"date":"2021-06-14","close":27.24},{"date":"2021-06-15","close":26.27},{"date":"2021-06-16","close":25.9},{"date":"2021-06-17","close":25.85},{"date":"2021-06-18","close":26.03},{"date":"2021-06-21","close":25.01},{"date":"2021-06-22","close":24.88},{"date":"2021-06-23","close":24.52},{"date":"2021-06-24","close":25.01},{"date":"2021-06-25","close":26.17},{"date":"2021-06-28","close":25.33},{"date":"2021-06-29","close":24.13},{"date":"2021-06-30","close":24.39},{"date":"2021-07-01","close":24.77},{"date":"2021-07-02","close":24.3},{"date":"2021-07-06","close":24.13},{"date":"2021-07-07","close":23.97},{"date":"2021-07-08","close":23.7},{"date":"2021-07-09","close":23.71},{"date":"2021-07-12","close":23.74},{"date":"2021-07-13","close":23.98},{"date":"2021-07-14","close":23.43},{"date":"2021-07-15","close":23.16},{"date":"2021-07-16","close":23.5},{"date":"2021-07-19","close":23.21},{"date":"2021-07-20","close":24.26},{"date":"2021-07-21","close":23.73},{"date":"2021-07-22","close":22.23},{"date":"2021-07-23","close":21.46},{"date":"2021-07-26","close":21.29},{"date":"2021-07-27","close":21.15},{"date":"2021-07-28","close":22.15},{"date":"2021-07-29","close":22.29},{"date":"2021-07-30","close":21.63},{"date":"2021-08-02","close":21.0},{"date":"2021-08-03","close":21.63},{"date":"2021-08-04","close":21.05},{"date":"2021-08-05","close":19.25},{"date":"2021-08-06","close":19.18},{"date":"2021-08-09","close":19.16},{"date":"2021-08-10","close":18.49},{"date":"2021-08-11","close":18.33},{"date":"2021-08-12","close":18.04},{"date":"2021-08-13","close":17.58},{"date":"2021-08-16","close":16.84},{"date":"2021-08-17","close":17.24},{"date":"2021-08-18","close":16.72},{"date":"2021-08-19","close":16.14},{"date":"2021-08-20","close":16.68},{"date":"2021-08-23","close":17.0},{"date":"2021-08-24","close":17.0},{"date":"2021-08-25","close":17.18},{"date":"2021-08-26","close":16.68},{"date":"2021-08-27","close":17.11},{"date":"2021-08-30","close":16.97},{"date":"2021-08-31","close":17.51},{"date":"2021-09-01","close":17.69},{"date":"2021-09-02","close":17.17},{"date":"2021-09-03","close":16.78},{"date":"2021-09-07","close":16.28},{"date":"2021-09-08","close":16.53},{"date":"2021-09-09","close":16.45},{"date":"2021-09-10","close":16.09},{"date":"2021-09-13","close":16.26},{"date":"2021-09-14","close":15.78},{"date":"2021-09-15","close":15.9},{"date":"2021-09-16","close":16.12},{"date":"2021-09-17","close":16.7},{"date":"2021-09-20","close":16.71},{"date":"2021-09-21","close":17.02},{"date":"2021-09-22","close":17.04},{"date":"2021-09-23","close":17.37},{"date":"2021-09-24","close":16.94},{"date":"2021-09-27","close":17.41},{"date":"2021-09-28","close":17.27},{"date":"2021-09-29","close":16.96},{"date":"2021-09-30","close":16.61},{"date":"2021-10-01","close":17.48},{"date":"2021-10-04","close":16.79},{"date":"2021-10-05","close":16.92},{"date":"2021-10-06","close":16.87},{"date":"2021-10-07","close":17.06},{"date":"2021-10-08","close":16.93},{"date":"2021-10-11","close":17.4},{"date":"2021-10-12","close":17.63},{"date":"2021-10-13","close":17.84},{"date":"2021-10-14","close":17.82},{"date":"2021-10-15","close":17.51},{"date":"2021-10-18","close":17.6},{"date":"2021-10-19","close":17.69},{"date":"2021-10-20","close":17.98},{"date":"2021-10-21","close":18.05},{"date":"2021-10-22","close":18.54},{"date":"2021-10-25","close":17.36},{"date":"2021-10-26","close":17.56},{"date":"2021-10-27","close":17.56},{"date":"2021-10-28","close":18.11},{"date":"2021-10-29","close":17.95},{"date":"2021-11-01","close":20.53},{"date":"2021-11-02","close":19.18},{"date":"2021-11-03","close":20.37},{"date":"2021-11-04","close":20.02},{"date":"2021-11-05","close":20.02},{"date":"2021-11-08","close":19.57},{"date":"2021-11-09","close":21.57},{"date":"2021-11-10","close":20.34},{"date":"2021-11-11","close":20.68},{"date":"2021-11-12","close":20.65},{"date":"2021-11-15","close":19.77},{"date":"2021-11-16","close":20.46},{"date":"2021-11-17","close":19.48},{"date":"2021-11-18","close":18.95},{"date":"2021-11-19","close":19.15},{"date":"2021-11-22","close":19.29},{"date":"2021-11-23","close":19.49},{"date":"2021-11-24","close":19.78},{"date":"2021-11-26","close":18.79},{"date":"2021-11-29","close":18.84},{"date":"2021-11-30","close":19.2},{"date":"2021-12-01","close":18.9},{"date":"2021-12-02","close":19.94},{"date":"2021-12-03","close":18.79},{"date":"2021-12-06","close":19.4},{"date":"2021-12-07","close":21.32},{"date":"2021-12-08","close":21.78},{"date":"2021-12-09","close":22.62},{"date":"2021-12-10","close":22.26},{"date":"2021-12-13","close":22.9},{"date":"2021-12-14","close":23.0},{"date":"2021-12-15","close":24.38},{"date":"2021-12-16","close":24.79},{"date":"2021-12-17","close":25.76},{"date":"2021-12-20","close":27.09},{"date":"2021-12-21","close":21.45},{"date":"2021-12-22","close":23.92},{"date":"2021-12-23","close":24.3},{"date":"2021-12-27","close":24.32},{"date":"2021-12-28","close":24.67},{"date":"2021-12-29","close":23.96},{"date":"2021-12-30","close":23.54},{"date":"2021-12-31","close":23.34},{"date":"2022-01-03","close":24.39},{"date":"2022-01-04","close":23.62},{"date":"2022-01-05","close":23.11},{"date":"2022-01-06","close":23.39},{"date":"2022-01-07","close":22.59},{"date":"2022-01-10","close":22.71},{"date":"2022-01-11","close":22.75},{"date":"2022-01-12","close":22.14},{"date":"2022-01-13","close":22.14},{"date":"2022-01-14","close":23.05},{"date":"2022-01-18","close":20.94},{"date":"2022-01-19","close":21.87},{"date":"2022-01-20","close":21.49},{"date":"2022-01-21","close":21.18},{"date":"2022-01-24","close":22.45},{"date":"2022-01-25","close":21.93},{"date":"2022-01-26","close":21.93},{"date":"2022-01-27","close":21.53},{"date":"2022-01-28","close":22.11},{"date":"2022-01-31","close":22.49},{"date":"2022-02-01","close":23.84},{"date":"2022-02-02","close":23.41},{"date":"2022-02-03","close":23.13},{"date":"2022-02-04","close":23.6},{"date":"2022-02-07","close":25.31},{"date":"2022-02-08","close":25.13},{"date":"2022-02-09","close":26.85},{"date":"2022-02-10","close":26.23},{"date":"2022-02-11","close":25.95},{"date":"2022-02-14","close":26.19},{"date":"2022-02-15","close":27.28},{"date":"2022-02-16","close":27.5},{"date":"2022-02-17","close":26.63},{"date":"2022-02-18","close":25.86},{"date":"2022-02-22","close":26.15},{"date":"2022-02-23","close":24.69},{"date":"2022-02-24","close":25.82},{"date":"2022-02-25","close":25.64},{"date":"2022-02-28","close":25.41},{"date":"2022-03-01","close":25.07},{"date":"2022-03-02","close":24.66},{"date":"2022-03-03","close":24.36},{"date":"2022-03-04","close":24.04},{"date":"2022-03-07","close":24.4},{"date":"2022-03-08","close":23.4},{"date":"2022-03-09","close":25.78},{"date":"2022-03-10","close":24.56},{"date":"2022-03-11","close":23.18},{"date":"2022-03-14","close":22.27},{"date":"2022-03-15","close":23.05},{"date":"2022-03-16","close":23.6},{"date":"2022-03-17","close":23.86},{"date":"2022-03-18","close":25.38},{"date":"2022-03-21","close":25.55},{"date":"2022-03-22","close":26.39},{"date":"2022-03-23","close":25.68},{"date":"2022-03-24","close":27.15},{"date":"2022-03-25","close":26.89},{"date":"2022-03-28","close":24.65},{"date":"2022-03-29","close":25.32},{"date":"2022-03-30","close":24.41},{"date":"2022-03-31","close":24.22},{"date":"2022-04-01","close":25.56},{"date":"2022-04-04","close":26.22},{"date":"2022-04-05","close":25.75},{"date":"2022-04-06","close":27.22},{"date":"2022-04-07","close":27.06},{"date":"2022-04-08","close":26.0},{"date":"2022-04-11","close":23.62},{"date":"2022-04-12","close":23.4},{"date":"2022-04-13","close":24.43},{"date":"2022-04-14","close":23.47},{"date":"2022-04-18","close":22.41},{"date":"2022-04-19","close":21.72},{"date":"2022-04-20","close":22.32},{"date":"2022-04-21","close":21.34},{"date":"2022-04-22","close":20.43},{"date":"2022-04-25","close":20.26},{"date":"2022-04-26","close":18.94},{"date":"2022-04-27","close":18.99},{"date":"2022-04-28","close":18.96},{"date":"2022-04-29","close":18.44},{"date":"2022-05-02","close":19.54},{"date":"2022-05-03","close":19.81},{"date":"2022-05-04","close":19.89},{"date":"2022-05-05","close":18.83},{"date":"2022-05-06","close":17.88},{"date":"2022-05-09","close":16.38},{"date":"2022-05-10","close":16.84},{"date":"2022-05-11","close":15.29},{"date":"2022-05-12","close":16.03},{"date":"2022-05-13","close":16.85},{"date":"2022-05-16","close":16.6},{"date":"2022-05-17","close":17.05},{"date":"2022-05-18","close":16.04},{"date":"2022-05-19","close":16.83},{"date":"2022-05-20","close":17.11},{"date":"2022-05-23","close":16.79},{"date":"2022-05-24","close":15.98},{"date":"2022-05-25","close":15.96},{"date":"2022-05-26","close":16.23},{"date":"2022-05-27","close":17.08},{"date":"2022-05-31","close":16.15},{"date":"2022-06-01","close":16.37},{"date":"2022-06-02","close":16.21},{"date":"2022-06-03","close":17.9},{"date":"2022-06-06","close":16.93},{"date":"2022-06-07","close":18.27},{"date":"2022-06-08","close":18.12},{"date":"2022-06-09","close":17.43},{"date":"2022-06-10","close":17.09},{"date":"2022-06-13","close":16.77},{"date":"2022-06-14","close":16.25},{"date":"2022-06-15","close":18.77},{"date":"2022-06-16","close":19.51},{"date":"2022-06-17","close":19.51},{"date":"2022-06-21","close":13.01},{"date":"2022-06-22","close":13.43},{"date":"2022-06-23","close":14.72},{"date":"2022-06-24","close":14.98},{"date":"2022-06-27","close":14.64},{"date":"2022-06-28","close":14.0},{"date":"2022-06-29","close":14.22},{"date":"2022-06-30","close":14.09},{"date":"2022-07-01","close":14.37},{"date":"2022-07-05","close":15.27},{"date":"2022-07-06","close":15.12},{"date":"2022-07-07","close":15.71},{"date":"2022-07-08","close":15.74},{"date":"2022-07-11","close":15.92},{"date":"2022-07-12","close":15.53},{"date":"2022-07-13","close":15.99},{"date":"2022-07-14","close":15.74},{"date":"2022-07-15","close":15.28},{"date":"2022-07-18","close":15.01},{"date":"2022-07-19","close":15.47},{"date":"2022-07-20","close":15.09},{"date":"2022-07-21","close":14.98},{"date":"2022-07-22","close":14.42},{"date":"2022-07-25","close":14.23},{"date":"2022-07-26","close":14.16},{"date":"2022-07-27","close":14.77},{"date":"2022-07-28","close":14.58},{"date":"2022-07-29","close":14.69},{"date":"2022-08-01","close":14.11},{"date":"2022-08-02","close":15.01},{"date":"2022-08-03","close":14.97},{"date":"2022-08-04","close":15.62},{"date":"2022-08-05","close":16.44},{"date":"2022-08-08","close":16.62},{"date":"2022-08-09","close":16.22},{"date":"2022-08-10","close":16.15},{"date":"2022-08-11","close":15.74},{"date":"2022-08-12","close":16.4},{"date":"2022-08-15","close":16.6},{"date":"2022-08-16","close":16.96},{"date":"2022-08-17","close":17.06},{"date":"2022-08-18","close":17.37},{"date":"2022-08-19","close":16.91},{"date":"2022-08-22","close":16.75},{"date":"2022-08-23","close":16.88},{"date":"2022-08-24","close":17.14},{"date":"2022-08-25","close":16.84},{"date":"2022-08-26","close":16.53},{"date":"2022-08-29","close":16.47},{"date":"2022-08-30","close":16.12},{"date":"2022-08-31","close":16.43},{"date":"2022-09-01","close":16.87},{"date":"2022-09-02","close":16.73},{"date":"2022-09-06","close":16.13},{"date":"2022-09-07","close":16.85},{"date":"2022-09-08","close":17.42},{"date":"2022-09-09","close":17.38},{"date":"2022-09-12","close":17.91},{"date":"2022-09-13","close":16.9},{"date":"2022-09-14","close":17.43},{"date":"2022-09-15","close":18.27},{"date":"2022-09-16","close":18.02},{"date":"2022-09-19","close":17.87},{"date":"2022-09-20","close":18.16},{"date":"2022-09-21","close":17.07},{"date":"2022-09-22","close":16.99},{"date":"2022-09-23","close":16.75},{"date":"2022-09-26","close":16.28},{"date":"2022-09-27","close":16.73},{"date":"2022-09-28","close":16.79},{"date":"2022-09-29","close":16.14},{"date":"2022-09-30","close":16.36},{"date":"2022-10-03","close":17.04},{"date":"2022-10-04","close":18.06},{"date":"2022-10-05","close":18.05},{"date":"2022-10-06","close":18.63},{"date":"2022-10-07","close":16.29},{"date":"2022-10-10","close":16.12},{"date":"2022-10-11","close":15.88},{"date":"2022-10-12","close":15.65},{"date":"2022-10-13","close":16.16},{"date":"2022-10-14","close":15.72},{"date":"2022-10-17","close":15.96},{"date":"2022-10-18","close":16.03},{"date":"2022-10-19","close":15.6},{"date":"2022-10-20","close":15.68},{"date":"2022-10-21","close":15.88},{"date":"2022-10-24","close":15.51},{"date":"2022-10-25","close":15.72},{"date":"2022-10-26","close":16.01},{"date":"2022-10-27","close":15.7},{"date":"2022-10-28","close":16.13},{"date":"2022-10-31","close":16.03},{"date":"2022-11-01","close":15.86},{"date":"2022-11-02","close":15.93},{"date":"2022-11-03","close":14.82},{"date":"2022-11-04","close":14.67},{"date":"2022-11-07","close":14.49},{"date":"2022-11-08","close":15.3},{"date":"2022-11-09","close":14.96},{"date":"2022-11-10","close":16.42},{"date":"2022-11-11","close":16.39},{"date":"2022-11-14","close":15.92},{"date":"2022-11-15","close":15.69},{"date":"2022-11-16","close":15.19},{"date":"2022-11-17","close":14.98},{"date":"2022-11-18","close":15.15},{"date":"2022-11-21","close":14.78},{"date":"2022-11-22","close":15.04},{"date":"2022-11-23","close":15.0},{"date":"2022-11-25","close":15.11},{"date":"2022-11-28","close":14.77},{"date":"2022-11-29","close":14.67},{"date":"2022-11-30","close":15.58},{"date":"2022-12-01","close":15.34},{"date":"2022-12-02","close":15.76},{"date":"2022-12-05","close":15.24},{"date":"2022-12-06","close":14.9},{"date":"2022-12-07","close":14.66},{"date":"2022-12-08","close":14.63},{"date":"2022-12-09","close":14.49},{"date":"2022-12-12","close":15.51},{"date":"2022-12-13","close":15.82},{"date":"2022-12-14","close":15.78},{"date":"2022-12-15","close":15.07},{"date":"2022-12-16","close":15.39},{"date":"2022-12-19","close":15.1},{"date":"2022-12-20","close":15.45},{"date":"2022-12-21","close":15.31},{"date":"2022-12-22","close":15.82},{"date":"2022-12-23","close":15.47},{"date":"2022-12-27","close":15.3},{"date":"2022-12-28","close":15.28},{"date":"2022-12-29","close":15.95},{"date":"2022-12-30","close":15.92},{"date":"2023-01-03","close":16.32},{"date":"2023-01-04","close":17.1},{"date":"2023-01-05","close":17.22},{"date":"2023-01-06","close":17.3},{"date":"2023-01-09","close":16.86},{"date":"2023-01-10","close":17.3},{"date":"2023-01-11","close":17.02},{"date":"2023-01-12","close":18.34},{"date":"2023-01-13","close":18.4},{"date":"2023-01-17","close":18.05},{"date":"2023-01-18","close":17.97},{"date":"2023-01-19","close":18.48},{"date":"2023-01-20","close":19.35},{"date":"2023-01-23","close":19.09},{"date":"2023-01-24","close":19.0},{"date":"2023-01-25","close":18.69},{"date":"2023-01-26","close":18.66},{"date":"2023-01-27","close":18.57},{"date":"2023-01-30","close":18.53},{"date":"2023-01-31","close":19.03},{"date":"2023-02-01","close":18.93},{"date":"2023-02-02","close":19.91},{"date":"2023-02-03","close":19.83},{"date":"2023-02-06","close":19.85},{"date":"2023-02-07","close":20.11},{"date":"2023-02-08","close":19.72},{"date":"2023-02-09","close":19.13},{"date":"2023-02-10","close":18.97},{"date":"2023-02-13","close":19.18},{"date":"2023-02-14","close":19.1},{"date":"2023-02-15","close":18.97},{"date":"2023-02-16","close":18.71},{"date":"2023-02-17","close":19.37},{"date":"2023-02-21","close":18.62},{"date":"2023-02-22","close":18.96},{"date":"2023-02-23","close":19.1},{"date":"2023-02-24","close":18.92},{"date":"2023-02-27","close":19.4},{"date":"2023-02-28","close":20.69},{"date":"2023-03-01","close":20.92},{"date":"2023-03-02","close":20.29},{"date":"2023-03-03","close":20.34},{"date":"2023-03-06","close":20.63},{"date":"2023-03-07","close":20.36},{"date":"2023-03-08","close":20.77},{"date":"2023-03-09","close":20.51},{"date":"2023-03-10","close":20.37},{"date":"2023-03-13","close":19.41},{"date":"2023-03-14","close":20.38},{"date":"2023-03-15","close":19.85},{"date":"2023-03-16","close":20.62},{"date":"2023-03-17","close":19.8},{"date":"2023-03-20","close":19.76},{"date":"2023-03-21","close":19.45},{"date":"2023-03-22","close":18.5},{"date":"2023-03-23","close":18.32},{"date":"2023-03-24","close":18.24},{"date":"2023-03-27","close":18.6},{"date":"2023-03-28","close":18.43},{"date":"2023-03-29","close":18.98},{"date":"2023-03-30","close":18.7},{"date":"2023-03-31","close":18.82},{"date":"2023-04-03","close":18.93},{"date":"2023-04-04","close":18.48},{"date":"2023-04-05","close":18.28},{"date":"2023-04-06","close":18.35},{"date":"2023-04-10","close":17.8},{"date":"2023-04-11","close":18.09},{"date":"2023-04-12","close":18.34},{"date":"2023-04-13","close":18.52},{"date":"2023-04-14","close":17.99},{"date":"2023-04-17","close":19.37},{"date":"2023-04-18","close":19.72},{"date":"2023-04-19","close":20.02},{"date":"2023-04-20","close":19.97},{"date":"2023-04-21","close":20.09},{"date":"2023-04-24","close":20.14},{"date":"2023-04-25","close":20.11},{"date":"2023-04-26","close":20.31},{"date":"2023-04-27","close":20.5},{"date":"2023-04-28","close":21.33},{"date":"2023-05-01","close":21.75},{"date":"2023-05-02","close":21.38},{"date":"2023-05-03","close":21.2},{"date":"2023-05-04","close":21.55},{"date":"2023-05-05","close":21.93},{"date":"2023-05-08","close":21.55},{"date":"2023-05-09","close":21.43},{"date":"2023-05-10","close":21.65},{"date":"2023-05-11","close":21.34},{"date":"2023-05-12","close":21.47},{"date":"2023-05-15","close":22.12},{"date":"2023-05-16","close":21.88},{"date":"2023-05-17","close":22.68},{"date":"2023-05-18","close":23.2},{"date":"2023-05-19","close":24.31},{"date":"2023-05-22","close":24.8},{"date":"2023-05-23","close":25.54},{"date":"2023-05-24","close":25.65},{"date":"2023-05-25","close":24.45},{"date":"2023-05-26","close":24.78},{"date":"2023-05-30","close":23.79},{"date":"2023-05-31","close":23.5},{"date":"2023-06-01","close":23.9},{"date":"2023-06-02","close":24.61},{"date":"2023-06-05","close":23.97},{"date":"2023-06-06","close":23.99},{"date":"2023-06-07","close":24.63},{"date":"2023-06-08","close":25.09},{"date":"2023-06-09","close":24.72},{"date":"2023-06-12","close":24.61},{"date":"2023-06-13","close":25.03},{"date":"2023-06-14","close":24.14},{"date":"2023-06-15","close":24.39},{"date":"2023-06-16","close":24.07},{"date":"2023-06-20","close":23.84},{"date":"2023-06-21","close":24.09},{"date":"2023-06-22","close":24.04},{"date":"2023-06-23","close":24.51},{"date":"2023-06-26","close":23.86},{"date":"2023-06-27","close":24.22},{"date":"2023-06-28","close":24.17},{"date":"2023-06-29","close":24.0},{"date":"2023-06-30","close":23.95},{"date":"2023-07-03","close":24.0},{"date":"2023-07-05","close":24.16},{"date":"2023-07-06","close":24.23},{"date":"2023-07-07","close":24.4},{"date":"2023-07-10","close":24.77},{"date":"2023-07-11","close":24.86},{"date":"2023-07-12","close":25.86},{"date":"2023-07-13","close":25.8},{"date":"2023-07-14","close":32.18},{"date":"2023-07-17","close":33.47},{"date":"2023-07-18","close":32.99},{"date":"2023-07-19","close":31.91},{"date":"2023-07-20","close":31.26},{"date":"2023-07-21","close":30.8},{"date":"2023-07-24","close":30.02},{"date":"2023-07-25","close":29.6},{"date":"2023-07-26","close":29.16},{"date":"2023-07-27","close":29.02},{"date":"2023-07-28","close":29.04},{"date":"2023-07-31","close":29.24},{"date":"2023-08-01","close":28.94},{"date":"2023-08-02","close":29.2},{"date":"2023-08-03","close":27.2},{"date":"2023-08-04","close":27.19},{"date":"2023-08-07","close":26.8},{"date":"2023-08-08","close":26.72},{"date":"2023-08-09","close":26.59},{"date":"2023-08-10","close":26.65},{"date":"2023-08-11","close":27.37},{"date":"2023-08-14","close":28.01},{"date":"2023-08-15","close":28.72},{"date":"2023-08-16","close":29.25},{"date":"2023-08-17","close":28.9},{"date":"2023-08-18","close":29.33},{"date":"2023-08-21","close":30.32},{"date":"2023-08-22","close":29.09},{"date":"2023-08-23","close":28.64},{"date":"2023-08-24","close":28.4},{"date":"2023-08-25","close":28.6},{"date":"2023-08-28","close":27.87},{"date":"2023-08-29","close":27.09},{"date":"2023-08-30","close":26.99},{"date":"2023-08-31","close":27.02},{"date":"2023-09-01","close":27.79},{"date":"2023-09-05","close":27.57},{"date":"2023-09-06","close":27.11},{"date":"2023-09-07","close":26.34},{"date":"2023-09-08","close":26.45},{"date":"2023-09-11","close":27.13},{"date":"2023-09-12","close":26.14},{"date":"2023-09-13","close":25.89},{"date":"2023-09-14","close":25.85},{"date":"2023-09-15","close":24.72},{"date":"2023-09-18","close":24.42},{"date":"2023-09-19","close":24.44},{"date":"2023-09-20","close":23.79},{"date":"2023-09-21","close":23.4},{"date":"2023-09-22","close":23.56},{"date":"2023-09-25","close":23.29},{"date":"2023-09-26","close":23.63},{"date":"2023-09-27","close":25.58},{"date":"2023-09-28","close":21.53},{"date":"2023-09-29","close":20.84},{"date":"2023-10-02","close":21.47},{"date":"2023-10-03","close":20.78},{"date":"2023-10-04","close":21.52},{"date":"2023-10-05","close":21.96},{"date":"2023-10-06","close":21.68},{"date":"2023-10-09","close":21.74},{"date":"2023-10-10","close":23.42},{"date":"2023-10-11","close":23.38},{"date":"2023-10-12","close":22.64},{"date":"2023-10-13","close":23.14},{"date":"2023-10-16","close":23.78},{"date":"2023-10-17","close":23.4},{"date":"2023-10-18","close":23.21},{"date":"2023-10-19","close":22.93},{"date":"2023-10-20","close":22.16},{"date":"2023-10-23","close":22.28},{"date":"2023-10-24","close":22.98},{"date":"2023-10-25","close":22.59},{"date":"2023-10-26","close":22.5},{"date":"2023-10-27","close":21.76},{"date":"2023-10-30","close":22.23},{"date":"2023-10-31","close":22.57},{"date":"2023-11-01","close":22.92},{"date":"2023-11-02","close":22.99},{"date":"2023-11-03","close":24.07},{"date":"2023-11-06","close":23.98},{"date":"2023-11-07","close":23.5},{"date":"2023-11-08","close":23.19},{"date":"2023-11-09","close":22.01},{"date":"2023-11-10","close":22.2},{"date":"2023-11-13","close":22.42},{"date":"2023-11-14","close":23.2},{"date":"2023-11-15","close":22.57},{"date":"2023-11-16","close":22.07},{"date":"2023-11-17","close":22.84},{"date":"2023-11-20","close":22.92},{"date":"2023-11-21","close":22.45},{"date":"2023-11-22","close":21.99},{"date":"2023-11-24","close":22.29},{"date":"2023-11-27","close":22.12},{"date":"2023-11-28","close":22.29},{"date":"2023-11-29","close":22.13},{"date":"2023-11-30","close":22.28},{"date":"2023-12-01","close":22.6},{"date":"2023-12-04","close":22.85},{"date":"2023-12-05","close":22.29},{"date":"2023-12-06","close":21.38},{"date":"2023-12-07","close":21.79},{"date":"2023-12-08","close":20.98},{"date":"2023-12-11","close":21.09},{"date":"2023-12-12","close":21.17},{"date":"2023-12-13","close":28.47},{"date":"2023-12-14","close":28.06},{"date":"2023-12-15","close":28.58},{"date":"2023-12-18","close":29.02},{"date":"2023-12-19","close":30.13},{"date":"2023-12-20","close":29.05},{"date":"2023-12-21","close":29.52},{"date":"2023-12-22","close":31.4},{"date":"2023-12-26","close":31.13},{"date":"2023-12-27","close":31.77},{"date":"2023-12-28","close":31.39},{"date":"2023-12-29","close":31.31},{"date":"2024-01-02","close":30.86},{"date":"2024-01-03","close":29.57},{"date":"2024-01-04","close":29.95},{"date":"2024-01-05","close":30.33},{"date":"2024-01-08","close":30.13},{"date":"2024-01-09","close":30.66},{"date":"2024-01-10","close":29.3},{"date":"2024-01-11","close":28.8},{"date":"2024-01-12","close":28.73},{"date":"2024-01-16","close":28.95},{"date":"2024-01-17","close":27.98},{"date":"2024-01-18","close":27.59},{"date":"2024-01-19","close":27.29},{"date":"2024-01-22","close":27.76},{"date":"2024-01-23","close":28.15},{"date":"2024-01-24","close":27.19},{"date":"2024-01-25","close":27.17},{"date":"2024-01-26","close":26.94},{"date":"2024-01-29","close":27.54},{"date":"2024-01-30","close":26.83},{"date":"2024-01-31","close":25.91},{"date":"2024-02-01","close":26.14},{"date":"2024-02-02","close":25.29},{"date":"2024-02-05","close":25.1},{"date":"2024-02-06","close":25.74},{"date":"2024-02-07","close":25.21},{"date":"2024-02-08","close":25.68},{"date":"2024-02-09","close":26.36},{"date":"2024-02-12","close":26.76},{"date":"2024-02-13","close":25.56},{"date":"2024-02-14","close":25.56},{"date":"2024-02-15","close":25.18},{"date":"2024-02-16","close":25.11},{"date":"2024-02-20","close":24.85},{"date":"2024-02-21","close":24.87},{"date":"2024-02-22","close":24.85},{"date":"2024-02-23","close":24.78},{"date":"2024-02-26","close":25.9},{"date":"2024-02-27","close":26.36},{"date":"2024-02-28","close":23.75},{"date":"2024-02-29","close":23.24},{"date":"2024-03-01","close":24.01},{"date":"2024-03-04","close":23.75},{"date":"2024-03-05","close":23.81},{"date":"2024-03-06","close":23.2},{"date":"2024-03-07","close":23.52},{"date":"2024-03-08","close":23.44},{"date":"2024-03-11","close":24.13},{"date":"2024-03-12","close":19.98},{"date":"2024-03-13","close":19.56},{"date":"2024-03-14","close":18.73},{"date":"2024-03-15","close":18.48},{"date":"2024-03-18","close":18.72},{"date":"2024-03-19","close":18.7},{"date":"2024-03-20","close":18.66},{"date":"2024-03-21","close":18.41},{"date":"2024-03-22","close":17.95},{"date":"2024-03-25","close":17.84},{"date":"2024-03-26","close":17.79},{"date":"2024-03-27","close":18.2},{"date":"2024-03-28","close":18.49},{"date":"2024-04-01","close":18.26},{"date":"2024-04-02","close":18.11},{"date":"2024-04-03","close":18.42},{"date":"2024-04-04","close":18.05},{"date":"2024-04-05","close":18.01},{"date":"2024-04-08","close":17.8},{"date":"2024-04-09","close":18.15},{"date":"2024-04-10","close":17.73},{"date":"2024-04-11","close":17.41},{"date":"2024-04-12","close":17.14},{"date":"2024-04-15","close":16.89},{"date":"2024-04-16","close":17.08},{"date":"2024-04-17","close":17.19},{"date":"2024-04-18","close":17.07},{"date":"2024-04-19","close":16.82},{"date":"2024-04-22","close":16.99},{"date":"2024-04-23","close":16.74},{"date":"2024-04-24","close":16.59},{"date":"2024-04-25","close":16.31},{"date":"2024-04-26","close":16.71},{"date":"2024-04-29","close":17.1},{"date":"2024-04-30","close":16.71},{"date":"2024-05-01","close":17.05},{"date":"2024-05-02","close":17.08},{"date":"2024-05-03","close":17.05},{"date":"2024-05-06","close":17.0},{"date":"2024-05-07","close":17.25},{"date":"2024-05-08","close":17.13},{"date":"2024-05-09","close":15.21},{"date":"2024-05-10","close":15.25},{"date":"2024-05-13","close":15.18},{"date":"2024-05-14","close":14.86},{"date":"2024-05-15","close":15.12},{"date":"2024-05-16","close":14.85},{"date":"2024-05-17","close":14.79},{"date":"2024-05-20","close":15.1},{"date":"2024-05-21","close":15.27},{"date":"2024-05-22","close":15.82},{"date":"2024-05-23","close":15.54},{"date":"2024-05-24","close":15.2},{"date":"2024-05-28","close":15.09},{"date":"2024-05-29","close":14.62},{"date":"2024-05-30","close":15.0},{"date":"2024-05-31","close":15.1},{"date":"2024-06-03","close":15.28},{"date":"2024-06-04","close":15.45},{"date":"2024-06-05","close":15.32},{"date":"2024-06-06","close":15.3},{"date":"2024-06-07","close":14.89},{"date":"2024-06-10","close":14.88},{"date":"2024-06-11","close":15.03},{"date":"2024-06-12","close":15.37},{"date":"2024-06-13","close":15.09},{"date":"2024-06-14","close":14.91},{"date":"2024-06-17","close":14.84},{"date":"2024-06-18","close":14.87},{"date":"2024-06-20","close":14.75},{"date":"2024-06-21","close":15.3},{"date":"2024-06-24","close":15.88},{"date":"2024-06-25","close":15.6},{"date":"2024-06-26","close":15.5},{"date":"2024-06-27","close":16.37},{"date":"2024-06-28","close":16.25},{"date":"2024-07-01","close":16.04},{"date":"2024-07-02","close":15.84},{"date":"2024-07-03","close":15.59},{"date":"2024-07-05","close":16.13},{"date":"2024-07-08","close":16.32},{"date":"2024-07-09","close":17.13},{"date":"2024-07-10","close":17.11},{"date":"2024-07-11","close":17.65},{"date":"2024-07-12","close":17.77},{"date":"2024-07-15","close":18.03},{"date":"2024-07-16","close":18.62},{"date":"2024-07-17","close":18.35},{"date":"2024-07-18","close":18.0},{"date":"2024-07-19","close":17.75},{"date":"2024-07-22","close":18.13},{"date":"2024-07-23","close":18.19},{"date":"2024-07-24","close":18.48},{"date":"2024-07-25","close":18.55},{"date":"2024-07-26","close":19.14},{"date":"2024-07-29","close":18.75},{"date":"2024-07-30","close":18.62},{"date":"2024-07-31","close":19.02},{"date":"2024-08-01","close":18.99},{"date":"2024-08-02","close":18.77},{"date":"2024-08-05","close":18.41},{"date":"2024-08-06","close":18.85},{"date":"2024-08-07","close":15.17},{"date":"2024-08-08","close":15.72},{"date":"2024-08-09","close":15.63},{"date":"2024-08-12","close":15.29},{"date":"2024-08-13","close":15.73},{"date":"2024-08-14","close":15.14},{"date":"2024-08-15","close":15.4},{"date":"2024-08-16","close":15.4},{"date":"2024-08-19","close":15.76},{"date":"2024-08-20","close":15.57},{"date":"2024-08-21","close":15.93},{"date":"2024-08-22","close":15.68},{"date":"2024-08-23","close":15.94},{"date":"2024-08-26","close":16.09},{"date":"2024-08-27","close":15.75},{"date":"2024-08-28","close":15.7},{"date":"2024-08-29","close":16.32},{"date":"2024-08-30","close":16.58},{"date":"2024-09-03","close":16.36},{"date":"2024-09-04","close":16.69},{"date":"2024-09-05","close":16.22},{"date":"2024-09-06","close":16.07},{"date":"2024-09-09","close":15.77},{"date":"2024-09-10","close":15.63},{"date":"2024-09-11","close":15.95},{"date":"2024-09-12","close":15.95},{"date":"2024-09-13","close":16.32},{"date":"2024-09-16","close":16.14},{"date":"2024-09-17","close":16.26},{"date":"2024-09-18","close":16.33},{"date":"2024-09-19","close":16.42},{"date":"2024-09-20","close":16.53},{"date":"2024-09-23","close":16.29},{"date":"2024-09-24","close":15.84},{"date":"2024-09-25","close":15.32},{"date":"2024-09-26","close":15.48},{"date":"2024-09-27","close":15.69},{"date":"2024-09-30","close":15.38},{"date":"2024-10-01","close":15.3},{"date":"2024-10-02","close":15.13},{"date":"2024-10-03","close":14.72},{"date":"2024-10-04","close":15.1},{"date":"2024-10-07","close":14.73},{"date":"2024-10-08","close":14.46},{"date":"2024-10-09","close":14.59},{"date":"2024-10-10","close":14.55},{"date":"2024-10-11","close":14.92},{"date":"2024-10-14","close":14.99},{"date":"2024-10-15","close":14.91},{"date":"2024-10-16","close":15.04},{"date":"2024-10-17","close":15.17},{"date":"2024-10-18","close":15.3},{"date":"2024-10-21","close":14.76},{"date":"2024-10-22","close":14.52},{"date":"2024-10-23","close":14.29},{"date":"2024-10-24","close":14.48},{"date":"2024-10-25","close":14.34},{"date":"2024-10-28","close":14.74},{"date":"2024-10-29","close":14.74},{"date":"2024-10-30","close":14.77},{"date":"2024-10-31","close":14.59},{"date":"2024-11-01","close":14.81},{"date":"2024-11-04","close":14.62},{"date":"2024-11-05","close":15.0},{"date":"2024-11-06","close":15.79},{"date":"2024-11-07","close":17.2},{"date":"2024-11-08","close":17.66},{"date":"2024-11-11","close":18.27},{"date":"2024-11-12","close":17.93},{"date":"2024-11-13","close":17.59},{"date":"2024-11-14","close":17.02},{"date":"2024-11-15","close":16.77},{"date":"2024-11-18","close":17.03},{"date":"2024-11-19","close":16.21},{"date":"2024-11-20","close":16.27},{"date":"2024-11-21","close":16.18},{"date":"2024-11-22","close":16.37},{"date":"2024-11-25","close":16.54},{"date":"2024-11-26","close":16.21},{"date":"2024-11-27","close":16.29},{"date":"2024-11-29","close":16.32},{"date":"2024-12-02","close":16.61},{"date":"2024-12-03","close":16.3},{"date":"2024-12-04","close":17.17},{"date":"2024-12-05","close":16.71},{"date":"2024-12-06","close":17.28},{"date":"2024-12-09","close":18.76},{"date":"2024-12-10","close":18.53},{"date":"2024-12-11","close":18.02},{"date":"2024-12-12","close":17.26},{"date":"2024-12-13","close":17.26},{"date":"2024-12-16","close":17.34},{"date":"2024-12-17","close":17.41},{"date":"2024-12-18","close":16.91},{"date":"2024-12-19","close":16.73},{"date":"2024-12-20","close":16.87},{"date":"2024-12-23","close":17.17},{"date":"2024-12-24","close":17.07},{"date":"2024-12-26","close":17.37},{"date":"2024-12-27","close":16.95},{"date":"2024-12-30","close":16.69},{"date":"2024-12-31","close":18.35},{"date":"2025-01-02","close":18.66},{"date":"2025-01-03","close":18.41},{"date":"2025-01-06","close":17.46},{"date":"2025-01-07","close":17.39},{"date":"2025-01-08","close":17.6},{"date":"2025-01-10","close":17.26},{"date":"2025-01-13","close":17.9},{"date":"2025-01-14","close":16.9},{"date":"2025-01-15","close":17.51},{"date":"2025-01-16","close":17.52},{"date":"2025-01-17","close":17.57},{"date":"2025-01-21","close":17.89},{"date":"2025-01-22","close":17.81},{"date":"2025-01-23","close":19.08},{"date":"2025-01-24","close":18.67},{"date":"2025-01-27","close":18.27},{"date":"2025-01-28","close":18.4},{"date":"2025-01-29","close":18.37},{"date":"2025-01-30","close":18.69},{"date":"2025-01-31","close":18.66},{"date":"2025-02-03","close":18.51},{"date":"2025-02-04","close":18.73},{"date":"2025-02-05","close":19.6},{"date":"2025-02-06","close":19.13},{"date":"2025-02-07","close":18.55},{"date":"2025-02-10","close":18.88},{"date":"2025-02-11","close":18.49},{"date":"2025-02-12","close":19.1},{"date":"2025-02-13","close":19.77},{"date":"2025-02-14","close":20.04},{"date":"2025-02-18","close":19.74},{"date":"2025-02-19","close":19.67},{"date":"2025-02-20","close":20.29},{"date":"2025-02-21","close":19.95},{"date":"2025-02-24","close":19.48},{"date":"2025-02-25","close":19.01},{"date":"2025-02-26","close":19.0},{"date":"2025-02-27","close":19.34},{"date":"2025-02-28","close":19.6},{"date":"2025-03-03","close":18.16},{"date":"2025-03-04","close":18.26},{"date":"2025-03-05","close":18.08},{"date":"2025-03-06","close":17.61},{"date":"2025-03-07","close":17.56},{"date":"2025-03-10","close":17.19},{"date":"2025-03-11","close":17.19},{"date":"2025-03-12","close":16.77},{"date":"2025-03-13","close":16.78},{"date":"2025-03-14","close":17.5},{"date":"2025-03-17","close":17.2},{"date":"2025-03-18","close":17.28},{"date":"2025-03-19","close":17.29},{"date":"2025-03-20","close":17.18},{"date":"2025-03-21","close":16.79},{"date":"2025-03-24","close":17.23},{"date":"2025-03-25","close":17.11},{"date":"2025-03-26","close":17.03},{"date":"2025-03-27","close":17.19},{"date":"2025-03-28","close":17.07},{"date":"2025-03-31","close":16.61},{"date":"2025-04-01","close":16.32},{"date":"2025-04-02","close":16.62},{"date":"2025-04-03","close":16.12},{"date":"2025-04-04","close":15.38},{"date":"2025-04-07","close":14.61},{"date":"2025-04-08","close":14.1},{"date":"2025-04-09","close":14.96},{"date":"2025-04-10","close":14.11},{"date":"2025-04-11","close":14.58},{"date":"2025-04-14","close":14.86},{"date":"2025-04-15","close":14.99},{"date":"2025-04-16","close":14.57},{"date":"2025-04-17","close":14.73},{"date":"2025-04-21","close":14.38},{"date":"2025-04-22","close":14.35},{"date":"2025-04-23","close":14.62},{"date":"2025-04-24","close":14.83},{"date":"2025-04-25","close":14.73},{"date":"2025-04-28","close":14.66},{"date":"2025-04-29","close":14.43},{"date":"2025-04-30","close":14.6},{"date":"2025-05-01","close":14.57},{"date":"2025-05-02","close":14.91},{"date":"2025-05-05","close":15.14},{"date":"2025-05-06","close":14.54},{"date":"2025-05-07","close":14.81},{"date":"2025-05-08","close":16.93},{"date":"2025-05-09","close":17.44},{"date":"2025-05-12","close":17.52},{"date":"2025-05-13","close":17.2},{"date":"2025-05-14","close":17.16},{"date":"2025-05-15","close":17.6},{"date":"2025-05-16","close":22.26},{"date":"2025-05-19","close":21.99},{"date":"2025-05-20","close":21.69},{"date":"2025-05-21","close":21.85},{"date":"2025-05-22","close":21.55},{"date":"2025-05-23","close":21.98},{"date":"2025-05-27","close":22.19},{"date":"2025-05-28","close":22.02},{"date":"2025-05-29","close":22.29},{"date":"2025-05-30","close":21.57},{"date":"2025-06-02","close":21.47},{"date":"2025-06-03","close":21.98},{"date":"2025-06-04","close":21.77},{"date":"2025-06-05","close":21.34},{"date":"2025-06-06","close":21.98},{"date":"2025-06-09","close":22.3},{"date":"2025-06-10","close":22.2},{"date":"2025-06-11","close":22.3},{"date":"2025-06-12","close":21.74},{"date":"2025-06-13","close":21.71},{"date":"2025-06-16","close":22.14},{"date":"2025-06-17","close":22.8},{"date":"2025-06-18","close":22.95},{"date":"2025-06-20","close":22.71},{"date":"2025-06-23","close":22.48},{"date":"2025-06-24","close":22.41},{"date":"2025-06-25","close":22.5},{"date":"2025-06-26","close":22.21},{"date":"2025-06-27","close":22.12},{"date":"2025-06-30","close":21.57},{"date":"2025-07-01","close":21.36},{"date":"2025-07-02","close":21.24},{"date":"2025-07-03","close":20.95},{"date":"2025-07-07","close":20.88},{"date":"2025-07-08","close":21.02},{"date":"2025-07-09","close":21.57},{"date":"2025-07-10","close":22.06},{"date":"2025-07-11","close":20.98},{"date":"2025-07-14","close":21.89},{"date":"2025-07-15","close":22.01},{"date":"2025-07-16","close":22.55},{"date":"2025-07-17","close":22.55},{"date":"2025-07-18","close":22.56},{"date":"2025-07-21","close":22.28},{"date":"2025-07-22","close":22.57},{"date":"2025-07-23","close":23.27},{"date":"2025-07-24","close":23.05},{"date":"2025-07-25","close":23.25},{"date":"2025-07-28","close":22.62},{"date":"2025-07-29","close":22.63},{"date":"2025-07-30","close":23.53},{"date":"2025-07-31","close":23.83},{"date":"2025-08-01","close":23.53},{"date":"2025-08-04","close":24.04},{"date":"2025-08-05","close":23.64},{"date":"2025-08-06","close":23.8},{"date":"2025-08-07","close":24.4},{"date":"2025-08-08","close":24.6},{"date":"2025-08-11","close":24.82},{"date":"2025-08-12","close":25.45},{"date":"2025-08-13","close":25.13},{"date":"2025-08-14","close":24.53},{"date":"2025-08-15","close":25.33},{"date":"2025-08-18","close":25.06},{"date":"2025-08-19","close":24.97},{"date":"2025-08-20","close":24.94},{"date":"2025-08-21","close":24.785},{"date":"2025-08-22","close":25.74},{"date":"2025-08-25","close":25.32},{"date":"2025-08-26","close":25.72},{"date":"2025-08-27","close":26.57},{"date":"2025-08-28","close":26.23},{"date":"2025-08-29","close":25.99},{"date":"2025-09-02","close":25.69},{"date":"2025-09-03","close":25.72},{"date":"2025-09-04","close":25.5},{"date":"2025-09-05","close":25.26},{"date":"2025-09-08","close":25.39},{"date":"2025-09-09","close":24.84},{"date":"2025-09-10","close":23.8},{"date":"2025-09-11","close":24.2},{"date":"2025-09-12","close":23.61},{"date":"2025-09-15","close":24.67},{"date":"2025-09-16","close":23.96},{"date":"2025-09-17","close":24.2},{"date":"2025-09-18","close":24.755},{"date":"2025-09-19","close":24.42},{"date":"2025-09-22","close":24.53},{"date":"2025-09-23","close":23.6},{"date":"2025-09-24","close":21.26},{"date":"2025-09-25","close":21.21},{"date":"2025-09-26","close":21.05},{"date":"2025-09-29","close":21.32},{"date":"2025-09-30","close":21.34},{"date":"2025-10-01","close":21.24},{"date":"2025-10-02","close":21.38},{"date":"2025-10-03","close":21.8},{"date":"2025-10-06","close":21.59},{"date":"2025-10-07","close":21.54},{"date":"2025-10-08","close":21.31},{"date":"2025-10-09","close":20.63},{"date":"2025-10-10","close":20.06},{"date":"2025-10-13","close":20.06},{"date":"2025-10-14","close":20.36},{"date":"2025-10-15","close":21.74},{"date":"2025-10-16","close":20.62},{"date":"2025-10-17","close":20.89},{"date":"2025-10-20","close":20.94},{"date":"2025-10-21","close":21.27},{"date":"2025-10-22","close":21.39},{"date":"2025-10-23","close":21.73},{"date":"2025-10-24","close":22.02},{"date":"2025-10-27","close":22.99},{"date":"2025-10-28","close":22.62},{"date":"2025-10-29","close":22.53},{"date":"2025-10-30","close":22.74},{"date":"2025-10-31","close":22.7},{"date":"2025-11-03","close":22.37},{"date":"2025-11-04","close":21.85},{"date":"2025-11-05","close":22.33},{"date":"2025-11-06","close":21.65},{"date":"2025-11-07","close":22.57},{"date":"2025-11-10","close":22.2},{"date":"2025-11-11","close":23.72},{"date":"2025-11-12","close":24.13},{"date":"2025-11-13","close":23.64},{"date":"2025-11-14","close":24.02},{"date":"2025-11-17","close":24.01},{"date":"2025-11-18","close":23.8},{"date":"2025-11-19","close":23.1},{"date":"2025-11-20","close":22.9},{"date":"2025-11-21","close":23.56},{"date":"2025-11-24","close":23.9},{"date":"2025-11-25","close":24.39},{"date":"2025-11-26","close":24.81},{"date":"2025-11-28","close":25.04},{"date":"2025-12-01","close":24.85},{"date":"2025-12-02","close":25.43},{"date":"2025-12-03","close":25.88},{"date":"2025-12-04","close":26.55},{"date":"2025-12-05","close":27.44},{"date":"2025-12-08","close":26.76},{"date":"2025-12-09","close":26.89},{"date":"2025-12-10","close":26.81},{"date":"2025-12-11","close":26.68},{"date":"2025-12-12","close":27.15},{"date":"2025-12-15","close":27.26},{"date":"2025-12-16","close":26.8},{"date":"2025-12-17","close":26.93},{"date":"2025-12-18","close":26.6},{"date":"2025-12-19","close":27.16},{"date":"2025-12-22","close":28.06},{"date":"2025-12-23","close":27.83},{"date":"2025-12-24","close":27.87},{"date":"2025-12-26","close":27.62},{"date":"2025-12-29","close":27.26},{"date":"2025-12-30","close":26.7},{"date":"2025-12-31","close":26.71},{"date":"2026-01-02","close":26.29},{"date":"2026-01-05","close":26.15},{"date":"2026-01-06","close":26.94},{"date":"2026-01-07","close":27.42},{"date":"2026-01-08","close":26.91},{"date":"2026-01-09","close":26.78},{"date":"2026-01-12","close":26.59},{"date":"2026-01-13","close":26.46},{"date":"2026-01-14","close":26.86},{"date":"2026-01-15","close":26.53},{"date":"2026-01-16","close":25.99},{"date":"2026-01-20","close":26.29},{"date":"2026-01-21","close":26.76},{"date":"2026-01-22","close":27.51},{"date":"2026-01-23","close":26.84},{"date":"2026-01-26","close":26.86},{"date":"2026-01-27","close":26.2},{"date":"2026-01-28","close":25.62},{"date":"2026-01-29","close":25.7},{"date":"2026-01-30","close":25.13},{"date":"2026-02-02","close":26.13},{"date":"2026-02-03","close":24.76},{"date":"2026-02-04","close":24.23},{"date":"2026-02-05","close":23.46},{"date":"2026-02-06","close":23.56},{"date":"2026-02-09","close":23.22},{"date":"2026-02-10","close":22.7},{"date":"2026-02-11","close":22.47},{"date":"2026-02-12","close":21.61},{"date":"2026-02-13","close":22.03},{"date":"2026-02-17","close":22.95},{"date":"2026-02-18","close":23.2},{"date":"2026-02-19","close":24.33},{"date":"2026-02-20","close":23.99},{"date":"2026-02-23","close":24.73},{"date":"2026-02-24","close":24.59},{"date":"2026-02-25","close":24.97},{"date":"2026-02-26","close":24.64},{"date":"2026-02-27","close":24.56},{"date":"2026-03-02","close":22.81},{"date":"2026-03-03","close":22.5},{"date":"2026-03-04","close":23.39},{"date":"2026-03-05","close":22.4},{"date":"2026-03-06","close":22.16},{"date":"2026-03-09","close":22.58},{"date":"2026-03-10","close":22.54},{"date":"2026-03-11","close":21.97},{"date":"2026-03-12","close":21.27},{"date":"2026-03-13","close":20.61},{"date":"2026-03-16","close":21.39},{"date":"2026-03-17","close":20.9},{"date":"2026-03-18","close":20.32},{"date":"2026-03-19","close":20.72},{"date":"2026-03-20","close":20.74},{"date":"2026-03-23","close":20.99},{"date":"2026-03-24","close":20.96},{"date":"2026-03-25","close":22.01},{"date":"2026-03-26","close":21.47},{"date":"2026-03-27","close":20.75},{"date":"2026-03-30","close":21.07},{"date":"2026-03-31","close":22.26},{"date":"2026-04-01","close":22.32},{"date":"2026-04-02","close":22.2},{"date":"2026-04-06","close":22.32},{"date":"2026-04-07","close":22.09},{"date":"2026-04-08","close":22.56},{"date":"2026-04-09","close":22.57},{"date":"2026-04-10","close":21.74},{"date":"2026-04-13","close":21.46},{"date":"2026-04-14","close":22.02},{"date":"2026-04-15","close":21.76},{"date":"2026-04-16","close":21.25},{"date":"2026-04-17","close":22.17},{"date":"2026-04-20","close":22.09},{"date":"2026-04-21","close":21.8},{"date":"2026-04-22","close":22.24},{"date":"2026-04-23","close":22.11},{"date":"2026-04-24","close":21.96},{"date":"2026-04-27","close":22.3},{"date":"2026-04-28","close":22.67},{"date":"2026-04-29","close":22.2},{"date":"2026-04-30","close":22.45},{"date":"2026-05-01","close":21.95},{"date":"2026-05-04","close":22.19},{"date":"2026-05-05","close":22.35},{"date":"2026-05-06","close":21.48},{"date":"2026-05-07","close":22.56},{"date":"2026-05-08","close":22.4},{"date":"2026-05-11","close":21.8},{"date":"2026-05-12","close":21.72},{"date":"2026-05-13","close":22.18},{"date":"2026-05-14","close":22.09},{"date":"2026-05-15","close":21.4},{"date":"2026-05-18","close":20.69},{"date":"2026-05-19","close":20.48},{"date":"2026-05-20","close":20.95},{"date":"2026-05-21","close":21.32},{"date":"2026-05-22","close":21.1},{"date":"2026-05-26","close":21.26},{"date":"2026-05-27","close":21.19},{"date":"2026-05-28","close":21.63},{"date":"2026-05-29","close":21.66},{"date":"2026-06-01","close":21.52},{"date":"2026-06-02","close":20.89},{"date":"2026-06-03","close":21.43},{"date":"2026-06-04","close":21.72},{"date":"2026-06-05","close":21.56},{"date":"2026-06-08","close":21.7},{"date":"2026-06-09","close":21.84},{"date":"2026-06-10","close":21.25},{"date":"2026-06-11","close":21.39},{"date":"2026-06-12","close":21.09},{"date":"2026-06-15","close":21.265},{"date":"2026-06-16","close":20.94},{"date":"2026-06-17","close":21.6},{"date":"2026-06-18","close":21.62},{"date":"2026-06-22","close":22.09},{"date":"2026-06-23","close":22.6},{"date":"2026-06-24","close":23.36},{"date":"2026-06-25","close":23.72},{"date":"2026-06-26","close":25.32},{"date":"2026-06-29","close":25.2},{"date":"2026-06-30","close":25.3},{"date":"2026-07-01","close":25.2},{"date":"2026-07-02","close":25.97},{"date":"2026-07-06","close":25.77},{"date":"2026-07-07","close":26.2},{"date":"2026-07-08","close":26.0},{"date":"2026-07-09","close":26.41},{"date":"2026-07-10","close":26.22},{"date":"2026-07-13","close":25.5},{"date":"2026-07-14","close":25.49},{"date":"2026-07-15","close":25.92},{"date":"2026-07-16","close":25.63},{"date":"2026-07-17","close":25.6},{"date":"2026-07-20","close":25.09},{"date":"2026-07-21","close":25.43},{"date":"2026-07-22","close":24.96},{"date":"2026-07-23","close":24.83},{"date":"2026-07-24","close":24.84},{"date":"2026-07-27","close":25.39},{"date":"2026-07-28","close":26.01},{"date":"2026-07-29","close":26.34},{"date":"2026-07-30","close":26.55},{"date":"2026-07-31","close":25.87},{"date":"2026-08-03","close":25.61},{"date":"2026-08-04","close":27.15},{"date":"2026-08-05","close":28.8},{"date":"2026-08-06","close":28.45},{"date":"2026-08-07","close":29.21},{"date":"2026-08-10","close":29.39},{"date":"2026-08-11","close":29.41},{"date":"2026-08-12","close":29.45},{"date":"2026-08-13","close":28.38},{"date":"2026-08-14","close":28.24},{"date":"2026-08-17","close":29.01},{"date":"2026-08-18","close":30.18},{"date":"2026-08-19","close":30.21},{"date":"2026-08-20","close":29.04},{"date":"2026-08-21","close":29.5},{"date":"2026-08-24","close":29.65},{"date":"2026-08-25","close":30.57},{"date":"2026-08-26","close":29.58},{"date":"2026-08-27","close":29.73},{"date":"2026-08-28","close":29.11},{"date":"2026-08-31","close":28.91},{"date":"2026-09-01","close":28.89},{"date":"2026-09-02","close":28.93},{"date":"2026-09-03","close":27.86},{"date":"2026-09-04","close":28.02},{"date":"2026-09-08","close":27.58},{"date":"2026-09-09","close":27.68},{"date":"2026-09-10","close":27.74},{"date":"2026-09-11","close":27.83},{"date":"2026-09-14","close":27.52},{"date":"2026-09-15","close":26.76},{"date":"2026-09-16","close":27.54},{"date":"2026-09-17","close":27.45},{"date":"2026-09-18","close":27.29},{"date":"2026-09-21","close":26.395},{"date":"2026-09-22","close":26.41},{"date":"2026-09-23","close":25.43},{"date":"2026-09-24","close":22.18},{"date":"2026-09-25","close":20.68},{"date":"2026-09-28","close":20.53},{"date":"2026-09-29","close":20.22},{"date":"2026-09-30","close":20.15},{"date":"2026-10-01","close":19.89},{"date":"2026-10-02","close":19.95},{"date":"2026-10-05","close":20.11},{"date":"2026-10-06","close":19.74},{"date":"2026-10-07","close":19.65},{"date":"2026-10-08","close":19.58},{"date":"2026-10-09","close":19.78},{"date":"2026-10-12","close":19.41},{"date":"2026-10-13","close":18.62},{"date":"2026-10-14","close":19.25},{"date":"2026-10-15","close":19.71},{"date":"2026-10-16","close":19.12},{"date":"2026-10-19","close":19.8},{"date":"2026-10-20","close":20.44},{"date":"2026-10-21","close":20.19},{"date":"2026-10-22","close":20.31}],"chart_data":[{"date":"2024-10-23","open":14.53,"high":14.68,"low":14.15,"close":14.29,"volume":1006593,"rsi_14":43.09,"sma_20":14.95,"sma_60":15.83,"sma_120":16.01},{"date":"2024-10-24","open":14.29,"high":14.5,"low":14.26,"close":14.48,"volume":783734,"rsi_14":39.38,"sma_20":14.9,"sma_60":15.76,"sma_120":15.99},{"date":"2024-10-25","open":14.52,"high":14.6,"low":14.34,"close":14.34,"volume":583196,"rsi_14":42.75,"sma_20":14.83,"sma_60":15.68,"sma_120":15.97},{"date":"2024-10-28","open":14.44,"high":14.8,"low":14.31,"close":14.74,"volume":819649,"rsi_14":54.96,"sma_20":14.8,"sma_60":15.61,"sma_120":15.95},{"date":"2024-10-29","open":14.68,"high":14.91,"low":14.6,"close":14.74,"volume":945595,"rsi_14":52.79,"sma_20":14.77,"sma_60":15.55,"sma_120":15.93},{"date":"2024-10-30","open":14.64,"high":15.0,"low":14.57,"close":14.77,"volume":847277,"rsi_14":54.1,"sma_20":14.76,"sma_60":15.48,"sma_120":15.92},{"date":"2024-10-31","open":14.7,"high":14.77,"low":14.45,"close":14.59,"volume":1076289,"rsi_14":43.37,"sma_20":14.75,"sma_60":15.47,"sma_120":15.92},{"date":"2024-11-01","open":14.66,"high":14.87,"low":14.52,"close":14.81,"volume":1213966,"rsi_14":46.59,"sma_20":14.73,"sma_60":15.46,"sma_120":15.92},{"date":"2024-11-04","open":14.73,"high":15.02,"low":14.6,"close":14.62,"volume":2793839,"rsi_14":44.73,"sma_20":14.73,"sma_60":15.44,"sma_120":15.91},{"date":"2024-11-05","open":14.74,"high":15.03,"low":14.41,"close":15.0,"volume":1869319,"rsi_14":49.33,"sma_20":14.76,"sma_60":15.44,"sma_120":15.91},{"date":"2024-11-06","open":15.7,"high":15.85,"low":15.18,"close":15.79,"volume":2109230,"rsi_14":58.47,"sma_20":14.82,"sma_60":15.44,"sma_120":15.92},{"date":"2024-11-07","open":15.69,"high":17.49,"low":15.68,"close":17.2,"volume":3217006,"rsi_14":69.23,"sma_20":14.95,"sma_60":15.47,"sma_120":15.94},{"date":"2024-11-08","open":17.1,"high":17.97,"low":17.1,"close":17.66,"volume":1533672,"rsi_14":79.84,"sma_20":15.09,"sma_60":15.51,"sma_120":15.96},{"date":"2024-11-11","open":17.97,"high":18.71,"low":17.92,"close":18.27,"volume":1490474,"rsi_14":85.85,"sma_20":15.25,"sma_60":15.56,"sma_120":15.99},{"date":"2024-11-12","open":18.16,"high":18.4,"low":17.85,"close":17.93,"volume":989746,"rsi_14":84.08,"sma_20":15.4,"sma_60":15.59,"sma_120":16.0},{"date":"2024-11-13","open":18.13,"high":18.15,"low":17.58,"close":17.59,"volume":931246,"rsi_14":78.32,"sma_20":15.53,"sma_60":15.63,"sma_120":16.02},{"date":"2024-11-14","open":17.68,"high":17.77,"low":17.0,"close":17.02,"volume":1374467,"rsi_14":72.64,"sma_20":15.62,"sma_60":15.65,"sma_120":16.04},{"date":"2024-11-15","open":17.14,"high":17.3,"low":16.37,"close":16.77,"volume":1826798,"rsi_14":67.59,"sma_20":15.69,"sma_60":15.66,"sma_120":16.05},{"date":"2024-11-18","open":16.81,"high":17.17,"low":16.59,"close":17.03,"volume":1834517,"rsi_14":68.99,"sma_20":15.81,"sma_60":15.68,"sma_120":16.07},{"date":"2024-11-19","open":16.81,"high":17.03,"low":16.04,"close":16.21,"volume":1562282,"rsi_14":60.56,"sma_20":15.89,"sma_60":15.68,"sma_120":16.08},{"date":"2024-11-20","open":16.25,"high":16.39,"low":16.05,"close":16.27,"volume":1087297,"rsi_14":62.54,"sma_20":15.99,"sma_60":15.69,"sma_120":16.09},{"date":"2024-11-21","open":16.04,"high":16.42,"low":15.66,"close":16.18,"volume":1209811,"rsi_14":60.43,"sma_20":16.08,"sma_60":15.7,"sma_120":16.1},{"date":"2024-11-22","open":16.15,"high":16.69,"low":16.01,"close":16.37,"volume":1398699,"rsi_14":63.32,"sma_20":16.18,"sma_60":15.7,"sma_120":16.11},{"date":"2024-11-25","open":16.62,"high":17.09,"low":16.52,"close":16.54,"volume":1648192,"rsi_14":62.11,"sma_20":16.27,"sma_60":15.7,"sma_120":16.12},{"date":"2024-11-26","open":16.42,"high":16.47,"low":16.13,"close":16.21,"volume":1254936,"rsi_14":53.56,"sma_20":16.34,"sma_60":15.7,"sma_120":16.12},{"date":"2024-11-27","open":16.4,"high":16.48,"low":16.15,"close":16.29,"volume":938672,"rsi_14":40.04,"sma_20":16.42,"sma_60":15.69,"sma_120":16.14},{"date":"2024-11-29","open":16.31,"high":16.41,"low":16.16,"close":16.32,"volume":542714,"rsi_14":33.82,"sma_20":16.5,"sma_60":15.69,"sma_120":16.15},{"date":"2024-12-02","open":16.26,"high":16.68,"low":16.02,"close":16.61,"volume":1418046,"rsi_14":28.27,"sma_20":16.59,"sma_60":15.7,"sma_120":16.16},{"date":"2024-12-03","open":16.46,"high":16.58,"low":16.13,"close":16.3,"volume":1190507,"rsi_14":28.5,"sma_20":16.68,"sma_60":15.71,"sma_120":16.17},{"date":"2024-12-04","open":16.31,"high":17.26,"low":16.3,"close":17.17,"volume":1907846,"rsi_14":45.14,"sma_20":16.79,"sma_60":15.74,"sma_120":16.19},{"date":"2024-12-05","open":17.14,"high":17.21,"low":16.62,"close":16.71,"volume":1823177,"rsi_14":46.32,"sma_20":16.83,"sma_60":15.75,"sma_120":16.2},{"date":"2024-12-06","open":16.87,"high":17.36,"low":16.73,"close":17.28,"volume":1082441,"rsi_14":55.63,"sma_20":16.84,"sma_60":15.77,"sma_120":16.22},{"date":"2024-12-09","open":17.5,"high":19.05,"low":17.41,"close":18.76,"volume":3452156,"rsi_14":65.04,"sma_20":16.89,"sma_60":15.81,"sma_120":16.25},{"date":"2024-12-10","open":18.86,"high":19.02,"low":18.11,"close":18.53,"volume":2439826,"rsi_14":72.48,"sma_20":16.9,"sma_60":15.85,"sma_120":16.28},{"date":"2024-12-11","open":18.6,"high":18.64,"low":17.79,"close":18.02,"volume":1634507,"rsi_14":65.6,"sma_20":16.91,"sma_60":15.88,"sma_120":16.31},{"date":"2024-12-12","open":17.92,"high":18.19,"low":17.25,"close":17.26,"volume":1363080,"rsi_14":58.6,"sma_20":16.89,"sma_60":15.9,"sma_120":16.32},{"date":"2024-12-13","open":17.26,"high":17.44,"low":16.78,"close":17.26,"volume":2023636,"rsi_14":57.31,"sma_20":16.9,"sma_60":15.91,"sma_120":16.33},{"date":"2024-12-16","open":17.31,"high":17.6,"low":17.08,"close":17.34,"volume":1539229,"rsi_14":56.67,"sma_20":16.93,"sma_60":15.92,"sma_120":16.35},{"date":"2024-12-17","open":17.31,"high":17.57,"low":17.22,"close":17.41,"volume":1215204,"rsi_14":60.45,"sma_20":16.95,"sma_60":15.94,"sma_120":16.36},{"date":"2024-12-18","open":17.49,"high":17.86,"low":16.68,"close":16.91,"volume":1608934,"rsi_14":55.03,"sma_20":16.99,"sma_60":15.96,"sma_120":16.36},{"date":"2024-12-19","open":17.11,"high":17.21,"low":16.27,"close":16.73,"volume":1412912,"rsi_14":53.25,"sma_20":17.01,"sma_60":15.98,"sma_120":16.37},{"date":"2024-12-20","open":16.51,"high":17.21,"low":16.49,"close":16.87,"volume":4938227,"rsi_14":52.11,"sma_20":17.04,"sma_60":16.01,"sma_120":16.38},{"date":"2024-12-23","open":16.86,"high":17.21,"low":16.62,"close":17.17,"volume":1237085,"rsi_14":57.07,"sma_20":17.08,"sma_60":16.03,"sma_120":16.39},{"date":"2024-12-24","open":17.24,"high":17.27,"low":16.94,"close":17.07,"volume":318195,"rsi_14":49.07,"sma_20":17.11,"sma_60":16.06,"sma_120":16.4},{"date":"2024-12-26","open":16.96,"high":17.4,"low":16.88,"close":17.37,"volume":746607,"rsi_14":56.32,"sma_20":17.17,"sma_60":16.09,"sma_120":16.41},{"date":"2024-12-27","open":17.25,"high":17.38,"low":16.71,"close":16.95,"volume":686721,"rsi_14":46.75,"sma_20":17.2,"sma_60":16.13,"sma_120":16.4},{"date":"2024-12-30","open":16.78,"high":16.81,"low":16.52,"close":16.69,"volume":7347244,"rsi_14":23.12,"sma_20":17.22,"sma_60":16.16,"sma_120":16.4},{"date":"2024-12-31","open":18.24,"high":18.81,"low":17.99,"close":18.35,"volume":6193419,"rsi_14":48.3,"sma_20":17.31,"sma_60":16.21,"sma_120":16.41},{"date":"2025-01-02","open":18.45,"high":19.39,"low":18.42,"close":18.66,"volume":30823109,"rsi_14":56.3,"sma_20":17.43,"sma_60":16.28,"sma_120":16.41},{"date":"2025-01-03","open":18.25,"high":18.71,"low":18.18,"close":18.41,"volume":7042733,"rsi_14":62.58,"sma_20":17.49,"sma_60":16.34,"sma_120":16.42},{"date":"2025-01-06","open":18.41,"high":18.66,"low":17.43,"close":17.46,"volume":4542548,"rsi_14":51.81,"sma_20":17.53,"sma_60":16.39,"sma_120":16.41},{"date":"2025-01-07","open":17.57,"high":17.73,"low":17.28,"close":17.39,"volume":2545866,"rsi_14":50.45,"sma_20":17.53,"sma_60":16.44,"sma_120":16.4},{"date":"2025-01-08","open":17.39,"high":17.64,"low":17.05,"close":17.6,"volume":2493140,"rsi_14":51.68,"sma_20":17.47,"sma_60":16.48,"sma_120":16.4},{"date":"2025-01-10","open":17.23,"high":17.72,"low":17.08,"close":17.26,"volume":2375373,"rsi_14":53.19,"sma_20":17.41,"sma_60":16.52,"sma_120":16.39},{"date":"2025-01-13","open":17.23,"high":17.91,"low":17.0,"close":17.9,"volume":2060447,"rsi_14":59.83,"sma_20":17.4,"sma_60":16.57,"sma_120":16.39},{"date":"2025-01-14","open":18.15,"high":18.22,"low":16.61,"close":16.9,"volume":2848201,"rsi_14":50.22,"sma_20":17.38,"sma_60":16.6,"sma_120":16.38},{"date":"2025-01-15","open":17.17,"high":17.59,"low":16.95,"close":17.51,"volume":1667563,"rsi_14":52.39,"sma_20":17.4,"sma_60":16.64,"sma_120":16.37},{"date":"2025-01-16","open":17.53,"high":17.68,"low":17.21,"close":17.52,"volume":1514683,"rsi_14":53.2,"sma_20":17.41,"sma_60":16.68,"sma_120":16.36},{"date":"2025-01-17","open":17.73,"high":17.89,"low":17.35,"close":17.57,"volume":3180254,"rsi_14":51.47,"sma_20":17.41,"sma_60":16.72,"sma_120":16.35},{"date":"2025-01-21","open":17.86,"high":18.0,"low":17.62,"close":17.89,"volume":1083032,"rsi_14":57.04,"sma_20":17.46,"sma_60":16.78,"sma_120":16.34},{"date":"2025-01-22","open":17.79,"high":18.03,"low":17.7,"close":17.81,"volume":1000000,"rsi_14":58.62,"sma_20":17.52,"sma_60":16.84,"sma_120":16.34},{"date":"2025-01-23","open":17.82,"high":19.17,"low":17.5,"close":19.08,"volume":2484355,"rsi_14":55.97,"sma_20":17.63,"sma_60":16.92,"sma_120":16.34},{"date":"2025-01-24","open":19.08,"high":19.32,"low":18.66,"close":18.67,"volume":1724312,"rsi_14":50.08,"sma_20":17.7,"sma_60":16.99,"sma_120":16.33},{"date":"2025-01-27","open":18.71,"high":19.05,"low":18.26,"close":18.27,"volume":1639596,"rsi_14":48.9,"sma_20":17.76,"sma_60":17.05,"sma_120":16.33},{"date":"2025-01-28","open":18.27,"high":18.72,"low":18.05,"close":18.4,"volume":1537115,"rsi_14":58.48,"sma_20":17.81,"sma_60":17.11,"sma_120":16.33},{"date":"2025-01-29","open":18.58,"high":18.81,"low":18.03,"close":18.37,"volume":1194714,"rsi_14":58.91,"sma_20":17.89,"sma_60":17.17,"sma_120":16.33},{"date":"2025-01-30","open":18.57,"high":18.88,"low":18.34,"close":18.69,"volume":1592032,"rsi_14":59.71,"sma_20":17.99,"sma_60":17.24,"sma_120":16.36},{"date":"2025-01-31","open":18.77,"high":19.0,"low":18.53,"close":18.66,"volume":1236077,"rsi_14":63.21,"sma_20":18.0,"sma_60":17.3,"sma_120":16.38},{"date":"2025-02-03","open":18.26,"high":18.69,"low":18.04,"close":18.51,"volume":1504252,"rsi_14":56.34,"sma_20":17.99,"sma_60":17.37,"sma_120":16.4},{"date":"2025-02-04","open":18.52,"high":18.84,"low":18.44,"close":18.73,"volume":948096,"rsi_14":72.7,"sma_20":18.01,"sma_60":17.43,"sma_120":16.43},{"date":"2025-02-05","open":18.92,"high":19.65,"low":18.79,"close":19.6,"volume":1706886,"rsi_14":74.36,"sma_20":18.12,"sma_60":17.49,"sma_120":16.46},{"date":"2025-02-06","open":19.7,"high":19.7,"low":19.09,"close":19.13,"volume":1015657,"rsi_14":66.95,"sma_20":18.2,"sma_60":17.52,"sma_120":16.5},{"date":"2025-02-07","open":19.06,"high":19.14,"low":18.52,"close":18.55,"volume":1144066,"rsi_14":59.28,"sma_20":18.25,"sma_60":17.54,"sma_120":16.52},{"date":"2025-02-10","open":18.58,"high":18.91,"low":18.39,"close":18.88,"volume":1582156,"rsi_14":59.36,"sma_20":18.33,"sma_60":17.55,"sma_120":16.55},{"date":"2025-02-11","open":18.63,"high":18.7,"low":18.11,"close":18.49,"volume":1455379,"rsi_14":56.07,"sma_20":18.36,"sma_60":17.56,"sma_120":16.58},{"date":"2025-02-12","open":18.29,"high":19.11,"low":18.2,"close":19.1,"volume":2722030,"rsi_14":50.2,"sma_20":18.47,"sma_60":17.58,"sma_120":16.61},{"date":"2025-02-13","open":19.24,"high":19.83,"low":18.82,"close":19.77,"volume":3437742,"rsi_14":60.58,"sma_20":18.58,"sma_60":17.63,"sma_120":16.64},{"date":"2025-02-14","open":19.8,"high":20.22,"low":19.73,"close":20.04,"volume":1206167,"rsi_14":67.46,"sma_20":18.71,"sma_60":17.68,"sma_120":16.67},{"date":"2025-02-18","open":20.0,"high":20.29,"low":19.52,"close":19.74,"volume":2178359,"rsi_14":62.79,"sma_20":18.82,"sma_60":17.73,"sma_120":16.71},{"date":"2025-02-19","open":19.56,"high":20.06,"low":19.56,"close":19.67,"volume":1083434,"rsi_14":62.31,"sma_20":18.91,"sma_60":17.79,"sma_120":16.73},{"date":"2025-02-20","open":19.62,"high":20.43,"low":19.62,"close":20.29,"volume":2411678,"rsi_14":64.34,"sma_20":19.03,"sma_60":17.85,"sma_120":16.77},{"date":"2025-02-21","open":20.51,"high":20.68,"low":19.92,"close":19.95,"volume":1995046,"rsi_14":60.95,"sma_20":19.08,"sma_60":17.92,"sma_120":16.81},{"date":"2025-02-24","open":19.96,"high":19.98,"low":19.44,"close":19.48,"volume":1728216,"rsi_14":57.81,"sma_20":19.12,"sma_60":17.97,"sma_120":16.83},{"date":"2025-02-25","open":19.52,"high":19.72,"low":18.9,"close":19.01,"volume":1744758,"rsi_14":52.17,"sma_20":19.15,"sma_60":18.01,"sma_120":16.85},{"date":"2025-02-26","open":19.08,"high":19.65,"low":18.93,"close":19.0,"volume":1292450,"rsi_14":44.64,"sma_20":19.18,"sma_60":18.06,"sma_120":16.88},{"date":"2025-02-27","open":19.44,"high":20.62,"low":18.83,"close":19.34,"volume":2926563,"rsi_14":51.92,"sma_20":19.23,"sma_60":18.11,"sma_120":16.9},{"date":"2025-02-28","open":19.04,"high":19.62,"low":19.0,"close":19.6,"volume":1525543,"rsi_14":60.19,"sma_20":19.28,"sma_60":18.16,"sma_120":16.93},{"date":"2025-03-03","open":19.56,"high":19.69,"low":18.1,"close":18.16,"volume":2201690,"rsi_14":44.25,"sma_20":19.25,"sma_60":18.19,"sma_120":16.94},{"date":"2025-03-04","open":18.16,"high":18.54,"low":17.85,"close":18.26,"volume":1586213,"rsi_14":48.07,"sma_20":19.24,"sma_60":18.22,"sma_120":16.97},{"date":"2025-03-05","open":18.37,"high":18.52,"low":18.02,"close":18.08,"volume":1560674,"rsi_14":40.79,"sma_20":19.21,"sma_60":18.23,"sma_120":16.99},{"date":"2025-03-06","open":17.85,"high":18.15,"low":17.59,"close":17.61,"volume":1671339,"rsi_14":29.78,"sma_20":19.11,"sma_60":18.25,"sma_120":17.0},{"date":"2025-03-07","open":17.62,"high":17.86,"low":17.32,"close":17.56,"volume":1371928,"rsi_14":25.78,"sma_20":19.03,"sma_60":18.25,"sma_120":17.01},{"date":"2025-03-10","open":17.35,"high":17.68,"low":17.07,"close":17.19,"volume":1788126,"rsi_14":25.43,"sma_20":18.96,"sma_60":18.23,"sma_120":17.02},{"date":"2025-03-11","open":17.1,"high":17.45,"low":16.86,"close":17.19,"volume":1557599,"rsi_14":25.78,"sma_20":18.88,"sma_60":18.21,"sma_120":17.03},{"date":"2025-03-12","open":17.23,"high":17.4,"low":16.75,"close":16.77,"volume":1632262,"rsi_14":14.23,"sma_20":18.79,"sma_60":18.19,"sma_120":17.03},{"date":"2025-03-13","open":16.67,"high":16.91,"low":16.59,"close":16.78,"volume":1293628,"rsi_14":15.47,"sma_20":18.67,"sma_60":18.18,"sma_120":17.04},{"date":"2025-03-14","open":16.91,"high":17.7,"low":16.7,"close":17.5,"volume":1951223,"rsi_14":29.55,"sma_20":18.56,"sma_60":18.18,"sma_120":17.05},{"date":"2025-03-17","open":17.54,"high":17.66,"low":17.03,"close":17.2,"volume":1633570,"rsi_14":30.62,"sma_20":18.42,"sma_60":18.18,"sma_120":17.05},{"date":"2025-03-18","open":16.96,"high":17.45,"low":16.79,"close":17.28,"volume":1333844,"rsi_14":31.86,"sma_20":18.3,"sma_60":18.18,"sma_120":17.06},{"date":"2025-03-19","open":17.26,"high":17.6,"low":17.07,"close":17.29,"volume":1207370,"rsi_14":26.76,"sma_20":18.18,"sma_60":18.18,"sma_120":17.07},{"date":"2025-03-20","open":17.1,"high":17.43,"low":17.1,"close":17.18,"volume":1517300,"rsi_14":21.6,"sma_20":18.02,"sma_60":18.19,"sma_120":17.09},{"date":"2025-03-21","open":17.04,"high":17.31,"low":16.67,"close":16.79,"volume":4036445,"rsi_14":28.66,"sma_20":17.86,"sma_60":18.19,"sma_120":17.1},{"date":"2025-03-24","open":17.2,"high":17.5,"low":17.01,"close":17.23,"volume":1065952,"rsi_14":35.49,"sma_20":17.75,"sma_60":18.19,"sma_120":17.11},{"date":"2025-03-25","open":17.21,"high":17.39,"low":16.95,"close":17.11,"volume":1005128,"rsi_14":36.1,"sma_20":17.66,"sma_60":18.19,"sma_120":17.13},{"date":"2025-03-26","open":17.05,"high":17.09,"low":16.86,"close":17.03,"volume":902668,"rsi_14":40.65,"sma_20":17.56,"sma_60":18.18,"sma_120":17.14},{"date":"2025-03-27","open":17.1,"high":17.31,"low":16.94,"close":17.19,"volume":1374613,"rsi_14":44.24,"sma_20":17.45,"sma_60":18.19,"sma_120":17.16},{"date":"2025-03-28","open":17.16,"high":17.22,"low":16.92,"close":17.07,"volume":872276,"rsi_14":47.97,"sma_20":17.32,"sma_60":18.2,"sma_120":17.18},{"date":"2025-03-31","open":16.71,"high":16.88,"low":16.28,"close":16.61,"volume":1688699,"rsi_14":41.52,"sma_20":17.25,"sma_60":18.17,"sma_120":17.19},{"date":"2025-04-01","open":16.56,"high":16.77,"low":16.15,"close":16.32,"volume":2613010,"rsi_14":43.16,"sma_20":17.15,"sma_60":18.13,"sma_120":17.2},{"date":"2025-04-02","open":16.21,"high":16.73,"low":16.18,"close":16.62,"volume":2244937,"rsi_14":47.77,"sma_20":17.08,"sma_60":18.1,"sma_120":17.22},{"date":"2025-04-03","open":16.27,"high":16.43,"low":16.01,"close":16.12,"volume":1509189,"rsi_14":29.46,"sma_20":17.0,"sma_60":18.08,"sma_120":17.23},{"date":"2025-04-04","open":15.93,"high":15.97,"low":15.28,"close":15.38,"volume":2155317,"rsi_14":26.05,"sma_20":16.89,"sma_60":18.04,"sma_120":17.24},{"date":"2025-04-07","open":14.82,"high":15.7,"low":14.43,"close":14.61,"volume":2167565,"rsi_14":20.27,"sma_20":16.76,"sma_60":17.99,"sma_120":17.24},{"date":"2025-04-08","open":14.82,"high":15.22,"low":13.87,"close":14.1,"volume":2162786,"rsi_14":18.04,"sma_20":16.61,"sma_60":17.94,"sma_120":17.23},{"date":"2025-04-09","open":13.78,"high":15.19,"low":13.4,"close":14.96,"volume":3496492,"rsi_14":30.66,"sma_20":16.52,"sma_60":17.89,"sma_120":17.23},{"date":"2025-04-10","open":14.57,"high":14.76,"low":13.54,"close":14.11,"volume":1913391,"rsi_14":28.39,"sma_20":16.39,"sma_60":17.84,"sma_120":17.22},{"date":"2025-04-11","open":14.17,"high":14.61,"low":13.73,"close":14.58,"volume":1904307,"rsi_14":28.73,"sma_20":16.24,"sma_60":17.79,"sma_120":17.22},{"date":"2025-04-14","open":14.86,"high":14.99,"low":14.44,"close":14.86,"volume":1218454,"rsi_14":32.39,"sma_20":16.12,"sma_60":17.75,"sma_120":17.21},{"date":"2025-04-15","open":14.77,"high":15.18,"low":14.77,"close":14.99,"volume":1056736,"rsi_14":34.16,"sma_20":16.01,"sma_60":17.71,"sma_120":17.22},{"date":"2025-04-16","open":14.88,"high":14.88,"low":14.33,"close":14.57,"volume":1147140,"rsi_14":30.45,"sma_20":15.87,"sma_60":17.65,"sma_120":17.22},{"date":"2025-04-17","open":14.47,"high":14.74,"low":14.38,"close":14.73,"volume":1208871,"rsi_14":32.64,"sma_20":15.75,"sma_60":17.6,"sma_120":17.22},{"date":"2025-04-21","open":14.58,"high":14.74,"low":14.17,"close":14.38,"volume":1420070,"rsi_14":33.18,"sma_20":15.63,"sma_60":17.52,"sma_120":17.22},{"date":"2025-04-22","open":14.6,"high":14.81,"low":14.08,"close":14.35,"volume":1772488,"rsi_14":34.54,"sma_20":15.48,"sma_60":17.45,"sma_120":17.22},{"date":"2025-04-23","open":14.68,"high":14.98,"low":14.5,"close":14.62,"volume":1569604,"rsi_14":34.23,"sma_20":15.36,"sma_60":17.39,"sma_120":17.22},{"date":"2025-04-24","open":14.6,"high":14.84,"low":14.44,"close":14.83,"volume":967917,"rsi_14":39.34,"sma_20":15.25,"sma_60":17.33,"sma_120":17.22},{"date":"2025-04-25","open":14.78,"high":14.83,"low":14.47,"close":14.73,"volume":957584,"rsi_14":43.99,"sma_20":15.13,"sma_60":17.27,"sma_120":17.22},{"date":"2025-04-28","open":14.8,"high":15.02,"low":14.26,"close":14.66,"volume":1466047,"rsi_14":50.53,"sma_20":15.01,"sma_60":17.2,"sma_120":17.22},{"date":"2025-04-29","open":14.66,"high":14.68,"low":14.38,"close":14.43,"volume":1587137,"rsi_14":53.72,"sma_20":14.9,"sma_60":17.13,"sma_120":17.22},{"date":"2025-04-30","open":14.36,"high":14.65,"low":14.18,"close":14.6,"volume":1863243,"rsi_14":45.19,"sma_20":14.81,"sma_60":17.07,"sma_120":17.22},{"date":"2025-05-01","open":14.63,"high":14.78,"low":14.2,"close":14.57,"volume":1432977,"rsi_14":57.88,"sma_20":14.71,"sma_60":17.0,"sma_120":17.21},{"date":"2025-05-02","open":14.6,"high":14.91,"low":14.57,"close":14.91,"volume":1752858,"rsi_14":55.91,"sma_20":14.65,"sma_60":16.92,"sma_120":17.21},{"date":"2025-05-05","open":14.76,"high":15.31,"low":14.54,"close":15.14,"volume":1405216,"rsi_14":55.11,"sma_20":14.64,"sma_60":16.85,"sma_120":17.19},{"date":"2025-05-06","open":14.98,"high":15.14,"low":14.53,"close":14.54,"volume":1897545,"rsi_14":42.99,"sma_20":14.63,"sma_60":16.79,"sma_120":17.16},{"date":"2025-05-07","open":14.67,"high":14.84,"low":14.45,"close":14.81,"volume":2836841,"rsi_14":53.92,"sma_20":14.67,"sma_60":16.72,"sma_120":17.13},{"date":"2025-05-08","open":14.72,"high":17.22,"low":14.68,"close":16.93,"volume":4742781,"rsi_14":71.91,"sma_20":14.77,"sma_60":16.69,"sma_120":17.12},{"date":"2025-05-09","open":16.84,"high":17.62,"low":16.76,"close":17.44,"volume":2855049,"rsi_14":79.54,"sma_20":14.93,"sma_60":16.66,"sma_120":17.12},{"date":"2025-05-12","open":17.88,"high":18.09,"low":16.86,"close":17.52,"volume":2348015,"rsi_14":80.31,"sma_20":15.08,"sma_60":16.63,"sma_120":17.13},{"date":"2025-05-13","open":17.5,"high":17.62,"low":17.12,"close":17.2,"volume":1311056,"rsi_14":74.43,"sma_20":15.2,"sma_60":16.58,"sma_120":17.13},{"date":"2025-05-14","open":17.12,"high":17.62,"low":17.04,"close":17.16,"volume":1895094,"rsi_14":72.8,"sma_20":15.31,"sma_60":16.54,"sma_120":17.13},{"date":"2025-05-15","open":17.2,"high":17.64,"low":16.97,"close":17.6,"volume":2019217,"rsi_14":76.33,"sma_20":15.46,"sma_60":16.5,"sma_120":17.14},{"date":"2025-05-16","open":18.37,"high":25.23,"low":18.37,"close":22.26,"volume":17859352,"rsi_14":87.85,"sma_20":15.83,"sma_60":16.53,"sma_120":17.19},{"date":"2025-05-19","open":22.3,"high":22.45,"low":21.59,"close":21.99,"volume":4360530,"rsi_14":87.5,"sma_20":16.21,"sma_60":16.57,"sma_120":17.24},{"date":"2025-05-20","open":21.85,"high":22.04,"low":20.88,"close":21.69,"volume":2941092,"rsi_14":84.72,"sma_20":16.58,"sma_60":16.61,"sma_120":17.29},{"date":"2025-05-21","open":22.24,"high":22.75,"low":21.7,"close":21.85,"volume":2621838,"rsi_14":85.2,"sma_20":16.94,"sma_60":16.65,"sma_120":17.33},{"date":"2025-05-22","open":21.77,"high":21.98,"low":21.44,"close":21.55,"volume":1839190,"rsi_14":82.23,"sma_20":17.28,"sma_60":16.7,"sma_120":17.38},{"date":"2025-05-23","open":21.31,"high":22.02,"low":21.24,"close":21.98,"volume":1671767,"rsi_14":82.57,"sma_20":17.64,"sma_60":16.74,"sma_120":17.42},{"date":"2025-05-27","open":22.36,"high":22.77,"low":21.96,"close":22.19,"volume":2027351,"rsi_14":87.83,"sma_20":18.02,"sma_60":16.78,"sma_120":17.47},{"date":"2025-05-28","open":22.13,"high":22.33,"low":21.95,"close":22.02,"volume":1420371,"rsi_14":86.01,"sma_20":18.4,"sma_60":16.85,"sma_120":17.52},{"date":"2025-05-29","open":22.19,"high":22.62,"low":21.96,"close":22.29,"volume":1389953,"rsi_14":82.84,"sma_20":18.78,"sma_60":16.91,"sma_120":17.57},{"date":"2025-05-30","open":22.3,"high":22.4,"low":21.54,"close":21.57,"volume":1446509,"rsi_14":74.67,"sma_20":19.13,"sma_60":16.97,"sma_120":17.6},{"date":"2025-06-02","open":21.58,"high":21.74,"low":21.09,"close":21.47,"volume":1280939,"rsi_14":73.5,"sma_20":19.46,"sma_60":17.04,"sma_120":17.64},{"date":"2025-06-03","open":21.5,"high":22.03,"low":21.4,"close":21.98,"volume":1365765,"rsi_14":77.82,"sma_20":19.8,"sma_60":17.11,"sma_120":17.68},{"date":"2025-06-04","open":22.07,"high":23.4,"low":21.66,"close":21.77,"volume":1850506,"rsi_14":76.31,"sma_20":20.16,"sma_60":17.19,"sma_120":17.71},{"date":"2025-06-05","open":21.61,"high":21.69,"low":21.04,"close":21.34,"volume":1499758,"rsi_14":71.37,"sma_20":20.49,"sma_60":17.26,"sma_120":17.73},{"date":"2025-06-06","open":21.53,"high":22.1,"low":21.47,"close":21.98,"volume":1280062,"rsi_14":47.04,"sma_20":20.74,"sma_60":17.34,"sma_120":17.76},{"date":"2025-06-09","open":22.3,"high":22.34,"low":21.64,"close":22.3,"volume":1454234,"rsi_14":53.24,"sma_20":20.99,"sma_60":17.43,"sma_120":17.81},{"date":"2025-06-10","open":22.35,"high":22.69,"low":21.88,"close":22.2,"volume":1879055,"rsi_14":55.57,"sma_20":21.22,"sma_60":17.51,"sma_120":17.85},{"date":"2025-06-11","open":22.2,"high":22.56,"low":22.11,"close":22.3,"volume":1642186,"rsi_14":54.98,"sma_20":21.47,"sma_60":17.6,"sma_120":17.89},{"date":"2025-06-12","open":22.18,"high":22.39,"low":21.61,"close":21.74,"volume":1555392,"rsi_14":51.99,"sma_20":21.7,"sma_60":17.67,"sma_120":17.92},{"date":"2025-06-13","open":21.46,"high":21.96,"low":21.38,"close":21.71,"volume":1154100,"rsi_14":46.92,"sma_20":21.91,"sma_60":17.75,"sma_120":17.96},{"date":"2025-06-16","open":21.73,"high":22.16,"low":21.35,"close":22.14,"volume":1069408,"rsi_14":49.46,"sma_20":21.9,"sma_60":17.83,"sma_120":18.01},{"date":"2025-06-17","open":22.02,"high":22.84,"low":21.97,"close":22.8,"volume":2285496,"rsi_14":57.66,"sma_20":21.94,"sma_60":17.93,"sma_120":18.06},{"date":"2025-06-18","open":22.88,"high":23.04,"low":22.35,"close":22.95,"volume":2413065,"rsi_14":56.64,"sma_20":22.01,"sma_60":18.02,"sma_120":18.11},{"date":"2025-06-20","open":23.07,"high":23.24,"low":22.54,"close":22.71,"volume":6661990,"rsi_14":62.69,"sma_20":22.05,"sma_60":18.12,"sma_120":18.15},{"date":"2025-06-23","open":23.04,"high":23.04,"low":22.03,"close":22.48,"volume":1294654,"rsi_14":61.0,"sma_20":22.1,"sma_60":18.21,"sma_120":18.2},{"date":"2025-06-24","open":22.62,"high":22.69,"low":21.77,"close":22.41,"volume":1231010,"rsi_14":55.16,"sma_20":22.12,"sma_60":18.3,"sma_120":18.24},{"date":"2025-06-25","open":22.38,"high":23.04,"low":22.16,"close":22.5,"volume":1861604,"rsi_14":59.01,"sma_20":22.13,"sma_60":18.39,"sma_120":18.29},{"date":"2025-06-26","open":22.56,"high":23.09,"low":22.18,"close":22.21,"volume":1748396,"rsi_14":61.13,"sma_20":22.14,"sma_60":18.48,"sma_120":18.32},{"date":"2025-06-27","open":22.18,"high":22.56,"low":21.72,"close":22.12,"volume":3000828,"rsi_14":52.08,"sma_20":22.13,"sma_60":18.58,"sma_120":18.35},{"date":"2025-06-30","open":22.15,"high":22.26,"low":21.39,"close":21.57,"volume":1626801,"rsi_14":39.83,"sma_20":22.13,"sma_60":18.66,"sma_120":18.38},{"date":"2025-07-01","open":21.57,"high":22.1,"low":21.16,"close":21.36,"volume":2595719,"rsi_14":38.65,"sma_20":22.13,"sma_60":18.75,"sma_120":18.41},{"date":"2025-07-02","open":21.34,"high":21.69,"low":21.18,"close":21.24,"volume":2064295,"rsi_14":35.75,"sma_20":22.09,"sma_60":18.84,"sma_120":18.44},{"date":"2025-07-03","open":21.38,"high":21.42,"low":20.84,"close":20.95,"volume":916956,"rsi_14":38.55,"sma_20":22.05,"sma_60":18.95,"sma_120":18.47},{"date":"2025-07-07","open":20.93,"high":21.37,"low":20.74,"close":20.88,"volume":2017220,"rsi_14":38.11,"sma_20":22.03,"sma_60":19.06,"sma_120":18.5},{"date":"2025-07-08","open":20.92,"high":21.17,"low":20.84,"close":21.02,"volume":2421684,"rsi_14":32.5,"sma_20":21.98,"sma_60":19.16,"sma_120":18.53},{"date":"2025-07-09","open":21.02,"high":21.58,"low":21.01,"close":21.57,"volume":2080333,"rsi_14":30.1,"sma_20":21.94,"sma_60":19.29,"sma_120":18.57},{"date":"2025-07-10","open":21.57,"high":22.12,"low":21.37,"close":22.06,"volume":1477076,"rsi_14":37.03,"sma_20":21.94,"sma_60":19.41,"sma_120":18.6},{"date":"2025-07-11","open":21.96,"high":22.14,"low":20.97,"close":20.98,"volume":2078963,"rsi_14":29.74,"sma_20":21.87,"sma_60":19.51,"sma_120":18.63},{"date":"2025-07-14","open":20.93,"high":21.92,"low":20.87,"close":21.89,"volume":1625262,"rsi_14":44.04,"sma_20":21.88,"sma_60":19.63,"sma_120":18.67},{"date":"2025-07-15","open":21.94,"high":22.26,"low":21.76,"close":22.01,"volume":2572050,"rsi_14":46.0,"sma_20":21.89,"sma_60":19.75,"sma_120":18.7},{"date":"2025-07-16","open":22.08,"high":22.61,"low":21.96,"close":22.55,"volume":2089356,"rsi_14":50.46,"sma_20":21.91,"sma_60":19.88,"sma_120":18.74},{"date":"2025-07-17","open":22.59,"high":23.12,"low":22.44,"close":22.55,"volume":1820726,"rsi_14":53.29,"sma_20":21.9,"sma_60":20.02,"sma_120":18.77},{"date":"2025-07-18","open":22.72,"high":22.83,"low":22.47,"close":22.56,"volume":1518226,"rsi_14":54.33,"sma_20":21.88,"sma_60":20.16,"sma_120":18.8},{"date":"2025-07-21","open":22.67,"high":22.84,"low":22.09,"close":22.28,"volume":889614,"rsi_14":57.38,"sma_20":21.86,"sma_60":20.28,"sma_120":18.84},{"date":"2025-07-22","open":22.17,"high":22.64,"low":22.13,"close":22.57,"volume":952695,"rsi_14":62.37,"sma_20":21.86,"sma_60":20.41,"sma_120":18.87},{"date":"2025-07-23","open":22.6,"high":23.3,"low":22.22,"close":23.27,"volume":1325983,"rsi_14":68.56,"sma_20":21.91,"sma_60":20.56,"sma_120":18.91},{"date":"2025-07-24","open":23.0,"high":23.6,"low":22.76,"close":23.05,"volume":1517135,"rsi_14":69.44,"sma_20":21.93,"sma_60":20.7,"sma_120":18.95},{"date":"2025-07-25","open":23.06,"high":23.39,"low":22.86,"close":23.25,"volume":931689,"rsi_14":71.43,"sma_20":21.99,"sma_60":20.84,"sma_120":18.99},{"date":"2025-07-28","open":23.2,"high":23.28,"low":22.56,"close":22.62,"volume":1968340,"rsi_14":63.29,"sma_20":22.01,"sma_60":20.98,"sma_120":19.02},{"date":"2025-07-29","open":22.66,"high":23.37,"low":22.4,"close":22.63,"volume":1953755,"rsi_14":59.67,"sma_20":22.06,"sma_60":21.11,"sma_120":19.05},{"date":"2025-07-30","open":23.0,"high":24.05,"low":22.95,"close":23.53,"volume":1842350,"rsi_14":62.48,"sma_20":22.17,"sma_60":21.25,"sma_120":19.09},{"date":"2025-07-31","open":23.3,"high":24.06,"low":23.26,"close":23.83,"volume":1617263,"rsi_14":77.89,"sma_20":22.3,"sma_60":21.4,"sma_120":19.13},{"date":"2025-08-01","open":23.7,"high":23.9,"low":23.25,"close":23.53,"volume":1756228,"rsi_14":68.22,"sma_20":22.43,"sma_60":21.55,"sma_120":19.17},{"date":"2025-08-04","open":23.57,"high":24.32,"low":23.43,"close":24.04,"volume":1425757,"rsi_14":70.76,"sma_20":22.59,"sma_60":21.7,"sma_120":19.21},{"date":"2025-08-05","open":24.02,"high":24.17,"low":23.46,"close":23.64,"volume":1782953,"rsi_14":61.47,"sma_20":22.72,"sma_60":21.81,"sma_120":19.25},{"date":"2025-08-06","open":23.56,"high":23.86,"low":23.35,"close":23.8,"volume":2090242,"rsi_14":62.73,"sma_20":22.83,"sma_60":21.92,"sma_120":19.29},{"date":"2025-08-07","open":24.06,"high":24.53,"low":23.28,"close":24.4,"volume":2150916,"rsi_14":66.73,"sma_20":22.95,"sma_60":22.03,"sma_120":19.33},{"date":"2025-08-08","open":24.4,"high":25.02,"low":24.29,"close":24.6,"volume":1668418,"rsi_14":71.4,"sma_20":23.13,"sma_60":22.16,"sma_120":19.37},{"date":"2025-08-11","open":24.6,"high":24.85,"low":24.36,"close":24.82,"volume":1802376,"rsi_14":71.03,"sma_20":23.28,"sma_60":22.29,"sma_120":19.41},{"date":"2025-08-12","open":24.7,"high":25.88,"low":24.62,"close":25.45,"volume":3652457,"rsi_14":70.64,"sma_20":23.45,"sma_60":22.42,"sma_120":19.46},{"date":"2025-08-13","open":25.5,"high":25.61,"low":25.12,"close":25.13,"volume":1520290,"rsi_14":69.33,"sma_20":23.58,"sma_60":22.46,"sma_120":19.5},{"date":"2025-08-14","open":24.78,"high":25.0,"low":24.43,"close":24.53,"volume":2353078,"rsi_14":61.07,"sma_20":23.68,"sma_60":22.51,"sma_120":19.54},{"date":"2025-08-15","open":24.57,"high":25.39,"low":24.53,"close":25.33,"volume":2908930,"rsi_14":72.77,"sma_20":23.82,"sma_60":22.57,"sma_120":19.59},{"date":"2025-08-18","open":25.28,"high":25.39,"low":24.92,"close":25.06,"volume":1957828,"rsi_14":69.57,"sma_20":23.95,"sma_60":22.62,"sma_120":19.64},{"date":"2025-08-19","open":25.06,"high":25.33,"low":24.75,"close":24.97,"volume":1466005,"rsi_14":63.33,"sma_20":24.07,"sma_60":22.68,"sma_120":19.69},{"date":"2025-08-20","open":24.81,"high":25.08,"low":24.46,"close":24.94,"volume":933894,"rsi_14":60.82,"sma_20":24.16,"sma_60":22.73,"sma_120":19.73},{"date":"2025-08-21","open":24.76,"high":25.07,"low":24.63,"close":24.79,"volume":999022,"rsi_14":62.59,"sma_20":24.24,"sma_60":22.77,"sma_120":19.78},{"date":"2025-08-22","open":24.97,"high":25.81,"low":24.9,"close":25.74,"volume":3415264,"rsi_14":65.65,"sma_20":24.37,"sma_60":22.83,"sma_120":19.84},{"date":"2025-08-25","open":25.66,"high":25.95,"low":25.26,"close":25.32,"volume":2045769,"rsi_14":65.41,"sma_20":24.5,"sma_60":22.88,"sma_120":19.9},{"date":"2025-08-26","open":25.34,"high":25.75,"low":25.14,"close":25.72,"volume":2273596,"rsi_14":66.87,"sma_20":24.66,"sma_60":22.95,"sma_120":19.96},{"date":"2025-08-27","open":25.82,"high":26.62,"low":25.77,"close":26.57,"volume":2525748,"rsi_14":68.27,"sma_20":24.81,"sma_60":23.04,"sma_120":20.04},{"date":"2025-08-28","open":26.43,"high":26.65,"low":26.11,"close":26.23,"volume":2211328,"rsi_14":63.4,"sma_20":24.93,"sma_60":23.11,"sma_120":20.11},{"date":"2025-08-29","open":26.19,"high":26.3,"low":25.82,"close":25.99,"volume":1322679,"rsi_14":59.59,"sma_20":25.05,"sma_60":23.18,"sma_120":20.18},{"date":"2025-09-02","open":25.99,"high":26.5,"low":25.67,"close":25.69,"volume":2279291,"rsi_14":52.08,"sma_20":25.14,"sma_60":23.25,"sma_120":20.25},{"date":"2025-09-03","open":25.89,"high":26.09,"low":25.36,"close":25.72,"volume":1362116,"rsi_14":55.38,"sma_20":25.24,"sma_60":23.31,"sma_120":20.33},{"date":"2025-09-04","open":25.66,"high":25.68,"low":25.21,"close":25.5,"volume":1667942,"rsi_14":59.51,"sma_20":25.32,"sma_60":23.37,"sma_120":20.4},{"date":"2025-09-05","open":25.56,"high":25.65,"low":25.07,"close":25.26,"volume":1109664,"rsi_14":49.23,"sma_20":25.37,"sma_60":23.42,"sma_120":20.47},{"date":"2025-09-08","open":25.12,"high":25.56,"low":25.09,"close":25.39,"volume":2008715,"rsi_14":53.75,"sma_20":25.41,"sma_60":23.47,"sma_120":20.53},{"date":"2025-09-09","open":25.54,"high":25.9,"low":24.43,"close":24.84,"volume":2813305,"rsi_14":48.66,"sma_20":25.41,"sma_60":23.52,"sma_120":20.6},{"date":"2025-09-10","open":24.89,"high":24.97,"low":23.7,"close":23.8,"volume":2193813,"rsi_14":40.29,"sma_20":25.33,"sma_60":23.56,"sma_120":20.65},{"date":"2025-09-11","open":24.16,"high":24.45,"low":23.97,"close":24.2,"volume":1521825,"rsi_14":45.22,"sma_20":25.28,"sma_60":23.59,"sma_120":20.71},{"date":"2025-09-12","open":24.08,"high":24.21,"low":23.34,"close":23.61,"volume":1539914,"rsi_14":31.48,"sma_20":25.23,"sma_60":23.6,"sma_120":20.77},{"date":"2025-09-15","open":23.57,"high":24.87,"low":23.57,"close":24.67,"volume":2782809,"rsi_14":44.91,"sma_20":25.2,"sma_60":23.63,"sma_120":20.83},{"date":"2025-09-16","open":24.51,"high":24.62,"low":23.73,"close":23.96,"volume":2041961,"rsi_14":36.87,"sma_20":25.15,"sma_60":23.65,"sma_120":20.89},{"date":"2025-09-17","open":24.05,"high":24.93,"low":23.89,"close":24.2,"volume":1617921,"rsi_14":30.54,"sma_20":25.11,"sma_60":23.68,"sma_120":20.94},{"date":"2025-09-18","open":24.32,"high":24.8,"low":24.07,"close":24.75,"volume":1706427,"rsi_14":38.3,"sma_20":25.1,"sma_60":23.72,"sma_120":21.01},{"date":"2025-09-19","open":24.68,"high":24.68,"low":24.36,"close":24.42,"volume":3336728,"rsi_14":37.73,"sma_20":25.08,"sma_60":23.75,"sma_120":21.07},{"date":"2025-09-22","open":24.38,"high":24.72,"low":24.27,"close":24.53,"volume":1792003,"rsi_14":40.66,"sma_20":25.02,"sma_60":23.79,"sma_120":21.14},{"date":"2025-09-23","open":24.38,"high":24.52,"low":23.49,"close":23.6,"volume":1393937,"rsi_14":35.09,"sma_20":24.93,"sma_60":23.82,"sma_120":21.2},{"date":"2025-09-24","open":20.82,"high":21.86,"low":20.02,"close":21.26,"volume":8441554,"rsi_14":27.03,"sma_20":24.71,"sma_60":23.81,"sma_120":21.23},{"date":"2025-09-25","open":21.19,"high":21.36,"low":20.85,"close":21.21,"volume":2777582,"rsi_14":27.6,"sma_20":24.44,"sma_60":23.81,"sma_120":21.28},{"date":"2025-09-26","open":21.25,"high":21.4,"low":20.92,"close":21.05,"volume":2927421,"rsi_14":26.07,"sma_20":24.18,"sma_60":23.81,"sma_120":21.32},{"date":"2025-09-29","open":21.27,"high":21.53,"low":21.04,"close":21.32,"volume":1870383,"rsi_14":29.98,"sma_20":23.95,"sma_60":23.81,"sma_120":21.38},{"date":"2025-09-30","open":21.46,"high":21.48,"low":20.87,"close":21.34,"volume":1969055,"rsi_14":34.17,"sma_20":23.73,"sma_60":23.82,"sma_120":21.44},{"date":"2025-10-01","open":21.33,"high":21.55,"low":21.0,"close":21.24,"volume":2035687,"rsi_14":30.19,"sma_20":23.51,"sma_60":23.82,"sma_120":21.49},{"date":"2025-10-02","open":21.28,"high":21.49,"low":21.07,"close":21.38,"volume":1690271,"rsi_14":34.12,"sma_20":23.3,"sma_60":23.82,"sma_120":21.55},{"date":"2025-10-03","open":21.47,"high":21.85,"low":21.42,"close":21.8,"volume":1346726,"rsi_14":27.51,"sma_20":23.13,"sma_60":23.82,"sma_120":21.61},{"date":"2025-10-06","open":21.8,"high":21.94,"low":21.32,"close":21.59,"volume":2178261,"rsi_14":29.85,"sma_20":22.94,"sma_60":23.83,"sma_120":21.67},{"date":"2025-10-07","open":21.61,"high":21.95,"low":21.42,"close":21.54,"volume":2244203,"rsi_14":26.63,"sma_20":22.77,"sma_60":23.82,"sma_120":21.72},{"date":"2025-10-08","open":21.71,"high":21.71,"low":21.19,"close":21.31,"volume":1817163,"rsi_14":17.89,"sma_20":22.65,"sma_60":23.81,"sma_120":21.78},{"date":"2025-10-09","open":21.27,"high":21.33,"low":20.57,"close":20.63,"volume":1993754,"rsi_14":16.81,"sma_20":22.47,"sma_60":23.78,"sma_120":21.83},{"date":"2025-10-10","open":20.96,"high":20.96,"low":20.02,"close":20.06,"volume":2854316,"rsi_14":13.78,"sma_20":22.29,"sma_60":23.73,"sma_120":21.88},{"date":"2025-10-13","open":20.59,"high":20.77,"low":19.69,"close":20.06,"volume":2568773,"rsi_14":16.22,"sma_20":22.06,"sma_60":23.69,"sma_120":21.92},{"date":"2025-10-14","open":19.86,"high":20.47,"low":19.72,"close":20.36,"volume":2571054,"rsi_14":35.94,"sma_20":21.88,"sma_60":23.66,"sma_120":21.97},{"date":"2025-10-15","open":20.41,"high":21.92,"low":20.41,"close":21.74,"volume":2753391,"rsi_14":55.85,"sma_20":21.76,"sma_60":23.65,"sma_120":22.03},{"date":"2025-10-16","open":21.79,"high":22.1,"low":20.46,"close":20.62,"volume":2807128,"rsi_14":46.08,"sma_20":21.55,"sma_60":23.6,"sma_120":22.08},{"date":"2025-10-17","open":20.46,"high":21.07,"low":20.33,"close":20.89,"volume":2115920,"rsi_14":46.08,"sma_20":21.38,"sma_60":23.57,"sma_120":22.13},{"date":"2025-10-20","open":21.05,"high":21.34,"low":20.75,"close":20.94,"volume":1660479,"rsi_14":46.38,"sma_20":21.2,"sma_60":23.53,"sma_120":22.19},{"date":"2025-10-21","open":21.14,"high":21.35,"low":20.81,"close":21.27,"volume":1515268,"rsi_14":50.26,"sma_20":21.08,"sma_60":23.51,"sma_120":22.24},{"date":"2025-10-22","open":21.27,"high":21.41,"low":20.88,"close":21.39,"volume":1461722,"rsi_14":50.09,"sma_20":21.09,"sma_60":23.49,"sma_120":22.3},{"date":"2025-10-23","open":21.27,"high":21.75,"low":21.07,"close":21.73,"volume":1621214,"rsi_14":49.38,"sma_20":21.11,"sma_60":23.46,"sma_120":22.35},{"date":"2025-10-24","open":21.81,"high":22.19,"low":21.48,"close":22.02,"volume":1383780,"rsi_14":53.75,"sma_20":21.16,"sma_60":23.42,"sma_120":22.41},{"date":"2025-10-27","open":22.25,"high":23.01,"low":21.96,"close":22.99,"volume":2210764,"rsi_14":60.9,"sma_20":21.24,"sma_60":23.42,"sma_120":22.48},{"date":"2025-10-28","open":22.99,"high":23.05,"low":22.55,"close":22.62,"volume":1330735,"rsi_14":59.65,"sma_20":21.31,"sma_60":23.39,"sma_120":22.55},{"date":"2025-10-29","open":22.55,"high":22.92,"low":22.05,"close":22.53,"volume":2081368,"rsi_14":65.32,"sma_20":21.37,"sma_60":23.37,"sma_120":22.59},{"date":"2025-10-30","open":22.24,"high":22.88,"low":22.15,"close":22.74,"volume":1190343,"rsi_14":72.95,"sma_20":21.44,"sma_60":23.36,"sma_120":22.64},{"date":"2025-10-31","open":22.55,"high":22.91,"low":22.25,"close":22.7,"volume":1416277,"rsi_14":72.45,"sma_20":21.49,"sma_60":23.33,"sma_120":22.68},{"date":"2025-11-03","open":22.5,"high":22.78,"low":21.87,"close":22.37,"volume":1815849,"rsi_14":67.01,"sma_20":21.53,"sma_60":23.29,"sma_120":22.72},{"date":"2025-11-04","open":21.98,"high":22.2,"low":21.72,"close":21.85,"volume":1385840,"rsi_14":51.09,"sma_20":21.54,"sma_60":23.24,"sma_120":22.76},{"date":"2025-11-05","open":21.76,"high":22.52,"low":21.68,"close":22.33,"volume":2335547,"rsi_14":69.39,"sma_20":21.59,"sma_60":23.19,"sma_120":22.8},{"date":"2025-11-06","open":23.58,"high":23.58,"low":20.64,"close":21.65,"volume":2314251,"rsi_14":57.88,"sma_20":21.64,"sma_60":23.13,"sma_120":22.8},{"date":"2025-11-07","open":21.88,"high":22.73,"low":21.61,"close":22.57,"volume":1558901,"rsi_14":64.32,"sma_20":21.77,"sma_60":23.1,"sma_120":22.8},{"date":"2025-11-10","open":22.8,"high":22.89,"low":22.08,"close":22.2,"volume":1432059,"rsi_14":58.12,"sma_20":21.88,"sma_60":23.05,"sma_120":22.81},{"date":"2025-11-11","open":22.14,"high":23.83,"low":22.0,"close":23.72,"volume":1673552,"rsi_14":66.34,"sma_20":22.04,"sma_60":23.02,"sma_120":22.82},{"date":"2025-11-12","open":23.48,"high":24.39,"low":23.38,"close":24.13,"volume":2390569,"rsi_14":66.67,"sma_20":22.16,"sma_60":23.01,"sma_120":22.84},{"date":"2025-11-13","open":23.96,"high":24.39,"low":23.49,"close":23.64,"volume":2046048,"rsi_14":60.95,"sma_20":22.31,"sma_60":22.99,"sma_120":22.86},{"date":"2025-11-14","open":23.29,"high":24.11,"low":23.2,"close":24.02,"volume":1241111,"rsi_14":57.56,"sma_20":22.47,"sma_60":22.98,"sma_120":22.87},{"date":"2025-11-17","open":23.65,"high":24.5,"low":23.34,"close":24.01,"volume":1207113,"rsi_14":60.78,"sma_20":22.62,"sma_60":22.95,"sma_120":22.89},{"date":"2025-11-18","open":23.69,"high":24.07,"low":23.5,"close":23.8,"volume":1613746,"rsi_14":59.67,"sma_20":22.75,"sma_60":22.92,"sma_120":22.9},{"date":"2025-11-19","open":23.61,"high":23.73,"low":22.85,"close":23.1,"volume":1449537,"rsi_14":52.55,"sma_20":22.84,"sma_60":22.88,"sma_120":22.91},{"date":"2025-11-20","open":23.49,"high":23.61,"low":22.81,"close":22.9,"volume":1148764,"rsi_14":51.39,"sma_20":22.89,"sma_60":22.82,"sma_120":22.93},{"date":"2025-11-21","open":23.04,"high":23.98,"low":22.84,"close":23.56,"volume":1353669,"rsi_14":57.88,"sma_20":22.97,"sma_60":22.77,"sma_120":22.94},{"date":"2025-11-24","open":23.57,"high":23.93,"low":23.1,"close":23.9,"volume":1837394,"rsi_14":63.91,"sma_20":23.02,"sma_60":22.74,"sma_120":22.96},{"date":"2025-11-25","open":24.07,"high":24.66,"low":24.0,"close":24.39,"volume":1143446,"rsi_14":63.96,"sma_20":23.11,"sma_60":22.72,"sma_120":22.98},{"date":"2025-11-26","open":24.22,"high":25.2,"low":24.2,"close":24.81,"volume":1880081,"rsi_14":72.19,"sma_20":23.22,"sma_60":22.7,"sma_120":23.01},{"date":"2025-11-28","open":24.93,"high":25.12,"low":24.56,"close":25.04,"volume":563252,"rsi_14":69.21,"sma_20":23.33,"sma_60":22.69,"sma_120":23.03},{"date":"2025-12-01","open":24.74,"high":25.21,"low":24.59,"close":24.85,"volume":1077163,"rsi_14":71.2,"sma_20":23.44,"sma_60":22.69,"sma_120":23.05},{"date":"2025-12-02","open":25.24,"high":25.68,"low":24.87,"close":25.43,"volume":1726438,"rsi_14":66.1,"sma_20":23.6,"sma_60":22.69,"sma_120":23.08},{"date":"2025-12-03","open":25.51,"high":26.12,"low":25.29,"close":25.88,"volume":1436234,"rsi_14":66.36,"sma_20":23.8,"sma_60":22.7,"sma_120":23.11},{"date":"2025-12-04","open":25.57,"high":26.76,"low":25.4,"close":26.55,"volume":1812130,"rsi_14":76.31,"sma_20":24.01,"sma_60":22.75,"sma_120":23.15},{"date":"2025-12-05","open":26.75,"high":27.61,"low":26.74,"close":27.44,"volume":2122475,"rsi_14":78.31,"sma_20":24.3,"sma_60":22.8,"sma_120":23.2},{"date":"2025-12-08","open":27.67,"high":27.73,"low":26.6,"close":26.76,"volume":1614316,"rsi_14":70.49,"sma_20":24.51,"sma_60":22.86,"sma_120":23.23},{"date":"2025-12-09","open":26.76,"high":27.66,"low":26.7,"close":26.89,"volume":1909584,"rsi_14":73.3,"sma_20":24.74,"sma_60":22.89,"sma_120":23.26},{"date":"2025-12-10","open":26.87,"high":27.07,"low":26.55,"close":26.81,"volume":1731820,"rsi_14":80.87,"sma_20":24.9,"sma_60":22.94,"sma_120":23.3},{"date":"2025-12-11","open":26.67,"high":26.97,"low":26.38,"close":26.68,"volume":940497,"rsi_14":81.82,"sma_20":25.02,"sma_60":22.98,"sma_120":23.33},{"date":"2025-12-12","open":26.75,"high":27.28,"low":26.42,"close":27.15,"volume":1399090,"rsi_14":81.22,"sma_20":25.2,"sma_60":23.02,"sma_120":23.37},{"date":"2025-12-15","open":27.18,"high":27.46,"low":26.82,"close":27.26,"volume":1387583,"rsi_14":80.43,"sma_20":25.36,"sma_60":23.07,"sma_120":23.41},{"date":"2025-12-16","open":27.29,"high":27.47,"low":26.59,"close":26.8,"volume":1547318,"rsi_14":71.95,"sma_20":25.5,"sma_60":23.11,"sma_120":23.45},{"date":"2025-12-17","open":26.77,"high":27.35,"low":26.6,"close":26.93,"volume":1447392,"rsi_14":70.38,"sma_20":25.66,"sma_60":23.16,"sma_120":23.49},{"date":"2025-12-18","open":26.96,"high":27.21,"low":26.59,"close":26.6,"volume":1285850,"rsi_14":64.72,"sma_20":25.83,"sma_60":23.25,"sma_120":23.53},{"date":"2025-12-19","open":26.81,"high":27.51,"low":26.56,"close":27.16,"volume":3363833,"rsi_14":70.37,"sma_20":26.04,"sma_60":23.35,"sma_120":23.58},{"date":"2025-12-22","open":27.16,"high":28.26,"low":26.92,"close":28.06,"volume":1608678,"rsi_14":71.95,"sma_20":26.27,"sma_60":23.47,"sma_120":23.64},{"date":"2025-12-23","open":28.03,"high":28.35,"low":27.58,"close":27.83,"volume":1034399,"rsi_14":66.9,"sma_20":26.47,"sma_60":23.58,"sma_120":23.69},{"date":"2025-12-24","open":27.95,"high":27.96,"low":27.65,"close":27.87,"volume":500089,"rsi_14":62.84,"sma_20":26.64,"sma_60":23.68,"sma_120":23.75},{"date":"2025-12-26","open":27.95,"high":27.95,"low":27.4,"close":27.62,"volume":626466,"rsi_14":52.0,"sma_20":26.78,"sma_60":23.79,"sma_120":23.81},{"date":"2025-12-29","open":27.53,"high":27.62,"low":27.07,"close":27.26,"volume":995865,"rsi_14":55.98,"sma_20":26.89,"sma_60":23.89,"sma_120":23.85},{"date":"2025-12-30","open":27.12,"high":27.3,"low":26.66,"close":26.7,"volume":1048061,"rsi_14":47.94,"sma_20":26.98,"sma_60":23.97,"sma_120":23.89},{"date":"2025-12-31","open":26.7,"high":26.87,"low":26.64,"close":26.71,"volume":768368,"rsi_14":48.9,"sma_20":27.05,"sma_60":24.06,"sma_120":23.94},{"date":"2026-01-02","open":26.75,"high":26.9,"low":26.08,"close":26.29,"volume":1666166,"rsi_14":45.96,"sma_20":27.07,"sma_60":24.14,"sma_120":23.98},{"date":"2026-01-05","open":26.17,"high":26.6,"low":25.56,"close":26.15,"volume":1427367,"rsi_14":38.89,"sma_20":27.05,"sma_60":24.22,"sma_120":24.01},{"date":"2026-01-06","open":26.5,"high":26.98,"low":26.36,"close":26.94,"volume":1411341,"rsi_14":46.91,"sma_20":27.02,"sma_60":24.32,"sma_120":24.05},{"date":"2026-01-07","open":27.12,"high":27.74,"low":27.05,"close":27.42,"volume":1614014,"rsi_14":55.96,"sma_20":27.06,"sma_60":24.44,"sma_120":24.09},{"date":"2026-01-08","open":27.31,"high":27.5,"low":26.55,"close":26.91,"volume":1303407,"rsi_14":49.82,"sma_20":27.06,"sma_60":24.56,"sma_120":24.13},{"date":"2026-01-09","open":26.94,"high":27.2,"low":26.49,"close":26.78,"volume":756941,"rsi_14":51.67,"sma_20":27.06,"sma_60":24.67,"sma_120":24.16},{"date":"2026-01-12","open":26.5,"high":26.73,"low":25.9,"close":26.59,"volume":1046945,"rsi_14":44.31,"sma_20":27.05,"sma_60":24.75,"sma_120":24.2},{"date":"2026-01-13","open":26.96,"high":26.98,"low":26.01,"close":26.46,"volume":1141107,"rsi_14":31.13,"sma_20":27.02,"sma_60":24.84,"sma_120":24.22},{"date":"2026-01-14","open":26.52,"high":26.87,"low":26.35,"close":26.86,"volume":951832,"rsi_14":39.0,"sma_20":27.0,"sma_60":24.94,"sma_120":24.25},{"date":"2026-01-15","open":26.99,"high":27.06,"low":26.42,"close":26.53,"volume":998179,"rsi_14":35.74,"sma_20":26.98,"sma_60":25.04,"sma_120":24.28},{"date":"2026-01-16","open":26.7,"high":26.7,"low":25.81,"close":25.99,"volume":1357728,"rsi_14":33.67,"sma_20":26.94,"sma_60":25.11,"sma_120":24.31},{"date":"2026-01-20","open":25.72,"high":26.32,"low":25.25,"close":26.29,"volume":1248669,"rsi_14":40.16,"sma_20":26.92,"sma_60":25.2,"sma_120":24.34},{"date":"2026-01-21","open":26.14,"high":26.95,"low":26.05,"close":26.76,"volume":1374099,"rsi_14":50.62,"sma_20":26.9,"sma_60":25.28,"sma_120":24.37},{"date":"2026-01-22","open":26.67,"high":27.68,"low":26.67,"close":27.51,"volume":1611245,"rsi_14":57.17,"sma_20":26.87,"sma_60":25.37,"sma_120":24.4},{"date":"2026-01-23","open":27.41,"high":27.81,"low":26.67,"close":26.84,"volume":1951200,"rsi_14":54.72,"sma_20":26.82,"sma_60":25.44,"sma_120":24.43},{"date":"2026-01-26","open":26.58,"high":27.08,"low":26.43,"close":26.86,"volume":596100,"rsi_14":56.22,"sma_20":26.77,"sma_60":25.51,"sma_120":24.45},{"date":"2026-01-27","open":26.82,"high":27.22,"low":25.71,"close":26.2,"volume":1075700,"rsi_14":43.37,"sma_20":26.7,"sma_60":25.57,"sma_120":24.47},{"date":"2026-01-28","open":26.36,"high":27.21,"low":25.52,"close":25.62,"volume":1500900,"rsi_14":34.15,"sma_20":26.62,"sma_60":25.62,"sma_120":24.49},{"date":"2026-01-29","open":25.62,"high":26.04,"low":25.47,"close":25.7,"volume":1055000,"rsi_14":38.48,"sma_20":26.57,"sma_60":25.67,"sma_120":24.5},{"date":"2026-01-30","open":25.59,"high":25.77,"low":25.06,"close":25.13,"volume":1210200,"rsi_14":35.5,"sma_20":26.49,"sma_60":25.71,"sma_120":24.5},{"date":"2026-02-02","open":25.29,"high":26.23,"low":25.03,"close":26.13,"volume":1332000,"rsi_14":46.46,"sma_20":26.48,"sma_60":25.78,"sma_120":24.51},{"date":"2026-02-03","open":25.69,"high":25.9,"low":24.42,"close":24.76,"volume":1807900,"rsi_14":39.02,"sma_20":26.41,"sma_60":25.82,"sma_120":24.51},{"date":"2026-02-04","open":24.82,"high":24.95,"low":24.16,"close":24.23,"volume":1476700,"rsi_14":33.29,"sma_20":26.28,"sma_60":25.87,"sma_120":24.5},{"date":"2026-02-05","open":24.5,"high":24.67,"low":23.37,"close":23.46,"volume":1184500,"rsi_14":31.53,"sma_20":26.08,"sma_60":25.88,"sma_120":24.49},{"date":"2026-02-06","open":24.04,"high":24.04,"low":23.37,"close":23.56,"volume":2355900,"rsi_14":34.56,"sma_20":25.91,"sma_60":25.9,"sma_120":24.48},{"date":"2026-02-09","open":23.38,"high":23.54,"low":23.02,"close":23.22,"volume":1549531,"rsi_14":33.76,"sma_20":26.64,"sma_60":25.38,"sma_120":24.4},{"date":"2026-02-10","open":23.14,"high":23.26,"low":22.66,"close":22.7,"volume":1109082,"rsi_14":32.45,"sma_20":26.38,"sma_60":25.38,"sma_120":24.38},{"date":"2026-02-11","open":22.89,"high":22.92,"low":22.15,"close":22.47,"volume":977478,"rsi_14":25.89,"sma_20":26.13,"sma_60":25.38,"sma_120":24.37},{"date":"2026-02-12","open":22.46,"high":22.58,"low":21.51,"close":21.61,"volume":1237508,"rsi_14":19.9,"sma_20":25.84,"sma_60":25.36,"sma_120":24.36},{"date":"2026-02-13","open":21.89,"high":22.19,"low":21.79,"close":22.03,"volume":985351,"rsi_14":24.48,"sma_20":25.61,"sma_60":25.35,"sma_120":24.34},{"date":"2026-02-17","open":21.94,"high":23.06,"low":21.9,"close":22.95,"volume":1805907,"rsi_14":31.5,"sma_20":25.42,"sma_60":25.36,"sma_120":24.32},{"date":"2026-02-18","open":22.8,"high":23.28,"low":22.59,"close":23.2,"volume":1090900,"rsi_14":34.8,"sma_20":24.55,"sma_60":25.77,"sma_120":24.32},{"date":"2026-02-19","open":23.04,"high":24.56,"low":22.88,"close":24.33,"volume":1924300,"rsi_14":42.4,"sma_20":24.43,"sma_60":25.79,"sma_120":24.3},{"date":"2026-02-20","open":24.01,"high":24.22,"low":23.58,"close":23.99,"volume":2246924,"rsi_14":43.51,"sma_20":24.25,"sma_60":25.8,"sma_120":24.28},{"date":"2026-02-23","open":24.78,"high":24.97,"low":23.99,"close":24.73,"volume":2901200,"rsi_14":41.78,"sma_20":24.14,"sma_60":25.81,"sma_120":24.27},{"date":"2026-02-24","open":25.04,"high":25.19,"low":24.49,"close":24.59,"volume":1466425,"rsi_14":41.99,"sma_20":25.23,"sma_60":25.43,"sma_120":24.31},{"date":"2026-02-25","open":24.64,"high":25.09,"low":24.3,"close":24.97,"volume":1757926,"rsi_14":41.89,"sma_20":25.13,"sma_60":25.48,"sma_120":24.31},{"date":"2026-02-26","open":23.33,"high":25.04,"low":22.46,"close":24.64,"volume":3952690,"rsi_14":41.89,"sma_20":24.99,"sma_60":25.52,"sma_120":24.31},{"date":"2026-02-27","open":24.34,"high":25.36,"low":24.21,"close":24.56,"volume":1797172,"rsi_14":43.61,"sma_20":24.87,"sma_60":25.56,"sma_120":24.3},{"date":"2026-03-02","open":24.21,"high":24.34,"low":22.74,"close":22.81,"volume":2994022,"rsi_14":36.23,"sma_20":24.68,"sma_60":25.54,"sma_120":24.28},{"date":"2026-03-03","open":22.34,"high":22.96,"low":22.28,"close":22.5,"volume":1953698,"rsi_14":32.93,"sma_20":24.47,"sma_60":25.52,"sma_120":24.26},{"date":"2026-03-04","open":23.05,"high":23.46,"low":22.14,"close":23.39,"volume":1919389,"rsi_14":33.68,"sma_20":24.32,"sma_60":25.51,"sma_120":24.25},{"date":"2026-03-05","open":22.87,"high":23.13,"low":22.08,"close":22.4,"volume":2209009,"rsi_14":45.6,"sma_20":24.1,"sma_60":25.48,"sma_120":24.23},{"date":"2026-03-06","open":22.04,"high":22.31,"low":21.63,"close":22.16,"volume":1324043,"rsi_14":47.01,"sma_20":23.88,"sma_60":25.45,"sma_120":24.2},{"date":"2026-03-09","open":21.94,"high":22.62,"low":21.51,"close":22.58,"volume":1753159,"rsi_14":50.6,"sma_20":23.71,"sma_60":25.43,"sma_120":24.18},{"date":"2026-03-10","open":22.52,"high":22.91,"low":22.28,"close":22.54,"volume":1208069,"rsi_14":55.53,"sma_20":23.52,"sma_60":25.42,"sma_120":24.15},{"date":"2026-03-11","open":22.32,"high":22.49,"low":21.77,"close":21.97,"volume":1135711,"rsi_14":49.65,"sma_20":23.28,"sma_60":25.41,"sma_120":24.11},{"date":"2026-03-12","open":21.54,"high":21.81,"low":21.19,"close":21.27,"volume":1350811,"rsi_14":39.93,"sma_20":22.97,"sma_60":25.37,"sma_120":24.07},{"date":"2026-03-13","open":21.41,"high":21.57,"low":20.54,"close":20.61,"volume":1553287,"rsi_14":28.77,"sma_20":22.84,"sma_60":25.32,"sma_120":24.03},{"date":"2026-03-16","open":21.04,"high":21.54,"low":20.94,"close":21.39,"volume":3050142,"rsi_14":30.34,"sma_20":22.77,"sma_60":25.27,"sma_120":23.99},{"date":"2026-03-17","open":21.39,"high":21.62,"low":20.81,"close":20.9,"volume":2423444,"rsi_14":25.33,"sma_20":22.69,"sma_60":25.2,"sma_120":23.95},{"date":"2026-03-18","open":20.8,"high":20.8,"low":20.12,"close":20.32,"volume":2562842,"rsi_14":24.59,"sma_20":22.63,"sma_60":25.12,"sma_120":23.91},{"date":"2026-03-19","open":20.09,"high":20.89,"low":19.89,"close":20.72,"volume":2419863,"rsi_14":28.23,"sma_20":22.56,"sma_60":25.05,"sma_120":23.87},{"date":"2026-03-20","open":20.69,"high":21.06,"low":20.59,"close":20.74,"volume":3343584,"rsi_14":35.4,"sma_20":22.45,"sma_60":24.97,"sma_120":23.83},{"date":"2026-03-23","open":21.32,"high":21.51,"low":20.94,"close":20.99,"volume":1414578,"rsi_14":39.26,"sma_20":22.3,"sma_60":24.89,"sma_120":23.8},{"date":"2026-03-24","open":20.82,"high":21.07,"low":20.36,"close":20.96,"volume":1989930,"rsi_14":30.31,"sma_20":22.12,"sma_60":24.8,"sma_120":23.77},{"date":"2026-03-25","open":21.4,"high":22.36,"low":21.4,"close":22.01,"volume":2357271,"rsi_14":46.87,"sma_20":21.97,"sma_60":24.71,"sma_120":23.76},{"date":"2026-03-26","open":21.65,"high":21.94,"low":21.43,"close":21.47,"volume":1466305,"rsi_14":44.72,"sma_20":21.81,"sma_60":24.62,"sma_120":23.74},{"date":"2026-03-27","open":21.25,"high":21.42,"low":20.75,"close":20.75,"volume":1215028,"rsi_14":36.6,"sma_20":21.62,"sma_60":24.52,"sma_120":23.71},{"date":"2026-03-30","open":21.16,"high":21.16,"low":20.67,"close":21.07,"volume":1724351,"rsi_14":39.66,"sma_20":21.54,"sma_60":24.42,"sma_120":23.68},{"date":"2026-03-31","open":21.26,"high":22.39,"low":21.26,"close":22.26,"volume":2211240,"rsi_14":51.88,"sma_20":21.53,"sma_60":24.35,"sma_120":23.67},{"date":"2026-04-01","open":22.22,"high":22.89,"low":21.99,"close":22.32,"volume":1612729,"rsi_14":57.4,"sma_20":21.47,"sma_60":24.27,"sma_120":23.65},{"date":"2026-04-02","open":21.85,"high":22.48,"low":21.71,"close":22.2,"volume":1702906,"rsi_14":62.14,"sma_20":21.46,"sma_60":24.18,"sma_120":23.63},{"date":"2026-04-06","open":21.99,"high":22.74,"low":21.99,"close":22.32,"volume":1298586,"rsi_14":57.89,"sma_20":21.47,"sma_60":24.11,"sma_120":23.61},{"date":"2026-04-07","open":22.2,"high":22.31,"low":21.9,"close":22.09,"volume":1429599,"rsi_14":60.57,"sma_20":21.45,"sma_60":24.03,"sma_120":23.6},{"date":"2026-04-08","open":22.85,"high":22.86,"low":22.39,"close":22.56,"volume":1640623,"rsi_14":70.29,"sma_20":21.45,"sma_60":23.96,"sma_120":23.61},{"date":"2026-04-09","open":22.35,"high":22.66,"low":22.09,"close":22.57,"volume":1229430,"rsi_14":68.03,"sma_20":21.48,"sma_60":23.89,"sma_120":23.62},{"date":"2026-04-10","open":22.52,"high":22.59,"low":21.42,"close":21.74,"volume":849310,"rsi_14":58.42,"sma_20":21.5,"sma_60":23.78,"sma_120":23.62},{"date":"2026-04-13","open":21.53,"high":21.66,"low":20.96,"close":21.46,"volume":2038017,"rsi_14":53.94,"sma_20":21.54,"sma_60":23.67,"sma_120":23.62},{"date":"2026-04-14","open":21.46,"high":22.13,"low":21.46,"close":22.02,"volume":1972975,"rsi_14":58.15,"sma_20":21.57,"sma_60":23.58,"sma_120":23.63},{"date":"2026-04-15","open":22.02,"high":22.32,"low":21.72,"close":21.76,"volume":1232953,"rsi_14":47.81,"sma_20":21.62,"sma_60":23.48,"sma_120":23.64},{"date":"2026-04-16","open":21.86,"high":22.07,"low":21.16,"close":21.25,"volume":1677626,"rsi_14":48.06,"sma_20":21.66,"sma_60":23.38,"sma_120":23.63},{"date":"2026-04-17","open":21.85,"high":22.29,"low":21.66,"close":22.17,"volume":8552566,"rsi_14":62.07,"sma_20":21.74,"sma_60":23.3,"sma_120":23.64},{"date":"2026-04-20","open":22.13,"high":22.37,"low":21.95,"close":22.09,"volume":1037484,"rsi_14":59.04,"sma_20":21.8,"sma_60":23.23,"sma_120":23.64},{"date":"2026-04-21","open":22.11,"high":22.18,"low":21.7,"close":21.8,"volume":991721,"rsi_14":45.15,"sma_20":21.84,"sma_60":23.15,"sma_120":23.64},{"date":"2026-04-22","open":21.98,"high":22.36,"low":21.81,"close":22.24,"volume":1180194,"rsi_14":49.22,"sma_20":21.91,"sma_60":23.09,"sma_120":23.65},{"date":"2026-04-23","open":22.22,"high":22.23,"low":21.84,"close":22.11,"volume":1209552,"rsi_14":49.12,"sma_20":21.91,"sma_60":23.01,"sma_120":23.66},{"date":"2026-04-24","open":22.03,"high":22.23,"low":21.67,"close":21.96,"volume":868162,"rsi_14":46.51,"sma_20":21.94,"sma_60":22.91,"sma_120":23.68},{"date":"2026-04-27","open":21.9,"high":22.79,"low":21.9,"close":22.3,"volume":1075540,"rsi_14":51.99,"sma_20":22.01,"sma_60":22.84,"sma_120":23.7},{"date":"2026-04-28","open":22.46,"high":22.78,"low":22.3,"close":22.67,"volume":1319186,"rsi_14":51.06,"sma_20":22.09,"sma_60":22.77,"sma_120":23.72},{"date":"2026-04-29","open":22.36,"high":22.73,"low":22.01,"close":22.2,"volume":1321853,"rsi_14":46.71,"sma_20":22.09,"sma_60":22.7,"sma_120":23.72},{"date":"2026-04-30","open":22.2,"high":22.72,"low":22.19,"close":22.45,"volume":1734912,"rsi_14":57.03,"sma_20":22.1,"sma_60":22.63,"sma_120":23.74},{"date":"2026-05-01","open":22.31,"high":22.34,"low":21.63,"close":21.95,"volume":1412292,"rsi_14":54.65,"sma_20":22.09,"sma_60":22.55,"sma_120":23.75},{"date":"2026-05-04","open":21.79,"high":22.28,"low":21.64,"close":22.19,"volume":1907785,"rsi_14":51.72,"sma_20":22.08,"sma_60":22.48,"sma_120":23.76},{"date":"2026-05-05","open":22.38,"high":22.7,"low":22.12,"close":22.35,"volume":1030988,"rsi_14":56.08,"sma_20":22.09,"sma_60":22.41,"sma_120":23.76},{"date":"2026-05-06","open":22.54,"high":23.07,"low":21.36,"close":21.48,"volume":3577886,"rsi_14":52.21,"sma_20":22.04,"sma_60":22.33,"sma_120":23.77},{"date":"2026-05-07","open":21.89,"high":22.84,"low":21.52,"close":22.56,"volume":3670142,"rsi_14":53.63,"sma_20":22.04,"sma_60":22.26,"sma_120":23.77},{"date":"2026-05-08","open":22.43,"high":22.91,"low":22.26,"close":22.4,"volume":2084365,"rsi_14":52.84,"sma_20":22.07,"sma_60":22.18,"sma_120":23.78},{"date":"2026-05-11","open":22.1,"high":22.5,"low":21.75,"close":21.8,"volume":1944009,"rsi_14":50.0,"sma_20":22.09,"sma_60":22.16,"sma_120":23.77},{"date":"2026-05-12","open":21.88,"high":22.1,"low":21.57,"close":21.72,"volume":1125205,"rsi_14":45.19,"sma_20":22.07,"sma_60":22.14,"sma_120":23.76},{"date":"2026-05-13","open":21.57,"high":22.27,"low":21.41,"close":22.18,"volume":1543120,"rsi_14":50.61,"sma_20":22.09,"sma_60":22.13,"sma_120":23.75},{"date":"2026-05-14","open":22.25,"high":22.39,"low":21.88,"close":22.09,"volume":2029032,"rsi_14":51.15,"sma_20":22.14,"sma_60":22.14,"sma_120":23.75},{"date":"2026-05-15","open":21.92,"high":22.0,"low":21.36,"close":21.4,"volume":1292644,"rsi_14":42.52,"sma_20":22.1,"sma_60":22.13,"sma_120":23.74},{"date":"2026-05-18","open":21.45,"high":21.68,"low":20.65,"close":20.69,"volume":1623325,"rsi_14":34.43,"sma_20":22.03,"sma_60":22.09,"sma_120":23.72},{"date":"2026-05-19","open":20.69,"high":20.91,"low":20.3,"close":20.48,"volume":2089324,"rsi_14":35.9,"sma_20":21.96,"sma_60":22.04,"sma_120":23.71},{"date":"2026-05-20","open":20.48,"high":21.0,"low":20.48,"close":20.95,"volume":1684672,"rsi_14":38.13,"sma_20":21.9,"sma_60":21.98,"sma_120":23.7},{"date":"2026-05-21","open":20.64,"high":21.47,"low":20.41,"close":21.32,"volume":1664475,"rsi_14":44.91,"sma_20":21.86,"sma_60":21.91,"sma_120":23.7},{"date":"2026-05-22","open":21.16,"high":21.6,"low":21.07,"close":21.1,"volume":1376987,"rsi_14":41.17,"sma_20":21.81,"sma_60":21.86,"sma_120":23.69},{"date":"2026-05-26","open":21.07,"high":21.27,"low":20.91,"close":21.26,"volume":964968,"rsi_14":41.17,"sma_20":21.76,"sma_60":21.8,"sma_120":23.68},{"date":"2026-05-27","open":21.48,"high":21.6,"low":21.14,"close":21.19,"volume":982349,"rsi_14":47.3,"sma_20":21.69,"sma_60":21.77,"sma_120":23.66},{"date":"2026-05-28","open":21.0,"high":21.82,"low":20.89,"close":21.63,"volume":1075593,"rsi_14":40.17,"sma_20":21.66,"sma_60":21.76,"sma_120":23.64},{"date":"2026-05-29","open":21.65,"high":21.95,"low":21.58,"close":21.66,"volume":1745373,"rsi_14":41.96,"sma_20":21.62,"sma_60":21.73,"sma_120":23.62},{"date":"2026-06-01","open":21.4,"high":21.6,"low":20.96,"close":21.52,"volume":1119174,"rsi_14":46.62,"sma_20":21.6,"sma_60":21.72,"sma_120":23.6},{"date":"2026-06-02","open":21.27,"high":21.38,"low":20.75,"close":20.89,"volume":1236277,"rsi_14":41.15,"sma_20":21.53,"sma_60":21.69,"sma_120":23.57},{"date":"2026-06-03","open":20.87,"high":21.44,"low":20.76,"close":21.43,"volume":1282278,"rsi_14":42.14,"sma_20":21.49,"sma_60":21.67,"sma_120":23.55},{"date":"2026-06-04","open":21.72,"high":21.85,"low":21.48,"close":21.72,"volume":1122690,"rsi_14":46.28,"sma_20":21.5,"sma_60":21.66,"sma_120":23.54},{"date":"2026-06-05","open":21.71,"high":21.96,"low":21.45,"close":21.56,"volume":807264,"rsi_14":51.8,"sma_20":21.45,"sma_60":21.65,"sma_120":23.53},{"date":"2026-06-08","open":21.56,"high":21.79,"low":21.27,"close":21.7,"volume":883774,"rsi_14":63.05,"sma_20":21.41,"sma_60":21.66,"sma_120":23.52},{"date":"2026-06-09","open":21.86,"high":22.03,"low":21.47,"close":21.84,"volume":1104695,"rsi_14":67.89,"sma_20":21.42,"sma_60":21.68,"sma_120":23.5},{"date":"2026-06-10","open":21.79,"high":22.14,"low":21.23,"close":21.25,"volume":1231797,"rsi_14":53.83,"sma_20":21.39,"sma_60":21.68,"sma_120":23.47},{"date":"2026-06-11","open":21.12,"high":21.68,"low":20.92,"close":21.39,"volume":945147,"rsi_14":50.95,"sma_20":21.35,"sma_60":21.69,"sma_120":23.44},{"date":"2026-06-12","open":21.49,"high":21.55,"low":21.05,"close":21.09,"volume":753938,"rsi_14":49.87,"sma_20":21.3,"sma_60":21.7,"sma_120":23.41},{"date":"2026-06-15","open":21.1,"high":21.39,"low":21.05,"close":21.27,"volume":1209891,"rsi_14":50.07,"sma_20":21.3,"sma_60":21.71,"sma_120":23.38},{"date":"2026-06-16","open":21.34,"high":21.47,"low":20.84,"close":20.94,"volume":1242241,"rsi_14":46.91,"sma_20":21.31,"sma_60":21.71,"sma_120":23.34},{"date":"2026-06-17","open":20.99,"high":21.73,"low":20.92,"close":21.6,"volume":1340344,"rsi_14":49.65,"sma_20":21.37,"sma_60":21.72,"sma_120":23.31},{"date":"2026-06-18","open":21.73,"high":21.9,"low":21.2,"close":21.62,"volume":3225716,"rsi_14":49.53,"sma_20":21.4,"sma_60":21.73,"sma_120":23.27},{"date":"2026-06-22","open":21.64,"high":22.46,"low":21.59,"close":22.09,"volume":1904396,"rsi_14":56.22,"sma_20":21.44,"sma_60":21.74,"sma_120":23.22},{"date":"2026-06-23","open":22.26,"high":22.66,"low":22.01,"close":22.6,"volume":1476896,"rsi_14":69.17,"sma_20":21.51,"sma_60":21.75,"sma_120":23.19},{"date":"2026-06-24","open":22.67,"high":23.79,"low":22.67,"close":23.36,"volume":1495872,"rsi_14":70.62,"sma_20":21.62,"sma_60":21.8,"sma_120":23.16},{"date":"2026-06-25","open":23.28,"high":24.11,"low":23.28,"close":23.72,"volume":1491648,"rsi_14":71.05,"sma_20":21.74,"sma_60":21.84,"sma_120":23.13},{"date":"2026-06-26","open":26.38,"high":27.31,"low":25.07,"close":25.32,"volume":7370513,"rsi_14":80.37,"sma_20":21.93,"sma_60":21.89,"sma_120":23.12},{"date":"2026-06-29","open":25.4,"high":25.73,"low":24.95,"close":25.2,"volume":2090012,"rsi_14":78.36,"sma_20":22.11,"sma_60":21.94,"sma_120":23.11},{"date":"2026-06-30","open":25.34,"high":26.0,"low":25.02,"close":25.3,"volume":1721284,"rsi_14":78.22,"sma_20":22.29,"sma_60":21.99,"sma_120":23.09},{"date":"2026-07-01","open":25.24,"high":25.55,"low":24.93,"close":25.2,"volume":1417658,"rsi_14":85.02,"sma_20":22.51,"sma_60":22.04,"sma_120":23.08},{"date":"2026-07-02","open":25.41,"high":26.23,"low":25.13,"close":25.97,"volume":1586395,"rsi_14":86.52,"sma_20":22.74,"sma_60":22.11,"sma_120":23.07},{"date":"2026-07-06","open":25.8,"high":26.0,"low":25.24,"close":25.77,"volume":1155022,"rsi_14":87.93,"sma_20":22.94,"sma_60":22.16,"sma_120":23.06},{"date":"2026-07-07","open":26.16,"high":26.35,"low":25.63,"close":26.2,"volume":1674460,"rsi_14":88.4,"sma_20":23.17,"sma_60":22.22,"sma_120":23.05},{"date":"2026-07-08","open":26.15,"high":26.29,"low":25.59,"close":26.0,"volume":1551853,"rsi_14":90.16,"sma_20":23.39,"sma_60":22.29,"sma_120":23.04},{"date":"2026-07-09","open":25.7,"high":26.51,"low":25.59,"close":26.41,"volume":1801279,"rsi_14":89.75,"sma_20":23.61,"sma_60":22.37,"sma_120":23.02},{"date":"2026-07-10","open":26.51,"high":26.51,"low":25.66,"close":26.22,"volume":1442787,"rsi_14":86.98,"sma_20":23.86,"sma_60":22.44,"sma_120":23.01},{"date":"2026-07-13","open":26.04,"high":26.04,"low":25.3,"close":25.5,"volume":1562833,"rsi_14":76.35,"sma_20":24.07,"sma_60":22.51,"sma_120":22.99},{"date":"2026-07-14","open":25.58,"high":25.64,"low":24.95,"close":25.49,"volume":1221006,"rsi_14":74.2,"sma_20":24.29,"sma_60":22.58,"sma_120":22.98},{"date":"2026-07-15","open":25.38,"high":26.08,"low":25.18,"close":25.92,"volume":1274099,"rsi_14":72.7,"sma_20":24.52,"sma_60":22.64,"sma_120":22.97},{"date":"2026-07-16","open":25.94,"high":26.23,"low":25.47,"close":25.63,"volume":2189326,"rsi_14":67.15,"sma_20":24.76,"sma_60":22.7,"sma_120":22.96},{"date":"2026-07-17","open":25.37,"high":25.84,"low":25.2,"close":25.6,"volume":1207375,"rsi_14":53.5,"sma_20":24.96,"sma_60":22.76,"sma_120":22.96},{"date":"2026-07-20","open":26.07,"high":26.16,"low":25.03,"close":25.09,"volume":1486529,"rsi_14":48.75,"sma_20":25.13,"sma_60":22.81,"sma_120":22.95},{"date":"2026-07-21","open":25.2,"high":25.57,"low":25.07,"close":25.43,"volume":1340502,"rsi_14":51.4,"sma_20":25.3,"sma_60":22.86,"sma_120":22.93},{"date":"2026-07-22","open":25.62,"high":25.62,"low":24.91,"close":24.96,"volume":1163336,"rsi_14":47.6,"sma_20":25.41,"sma_60":22.91,"sma_120":22.91},{"date":"2026-07-23","open":24.23,"high":25.0,"low":24.23,"close":24.83,"volume":1272018,"rsi_14":36.93,"sma_20":25.49,"sma_60":22.96,"sma_120":22.9},{"date":"2026-07-24","open":24.9,"high":25.1,"low":24.57,"close":24.84,"volume":1046976,"rsi_14":38.85,"sma_20":25.54,"sma_60":22.99,"sma_120":22.88},{"date":"2026-07-27","open":25.22,"high":25.78,"low":24.99,"close":25.39,"volume":1399666,"rsi_14":40.56,"sma_20":25.55,"sma_60":23.05,"sma_120":22.87},{"date":"2026-07-28","open":25.52,"high":26.08,"low":25.52,"close":26.01,"volume":940899,"rsi_14":50.11,"sma_20":25.59,"sma_60":23.1,"sma_120":22.87},{"date":"2026-07-29","open":26.12,"high":26.54,"low":25.82,"close":26.34,"volume":1733147,"rsi_14":49.24,"sma_20":25.64,"sma_60":23.18,"sma_120":22.86},{"date":"2026-07-30","open":26.13,"high":26.58,"low":25.87,"close":26.55,"volume":1298677,"rsi_14":53.55,"sma_20":25.71,"sma_60":23.25,"sma_120":22.86},{"date":"2026-07-31","open":26.44,"high":26.44,"low":25.34,"close":25.87,"volume":1534224,"rsi_14":54.01,"sma_20":25.7,"sma_60":23.31,"sma_120":22.86},{"date":"2026-08-03","open":25.96,"high":26.11,"low":25.43,"close":25.61,"volume":1368071,"rsi_14":51.23,"sma_20":25.69,"sma_60":23.38,"sma_120":22.81},{"date":"2026-08-04","open":25.66,"high":27.23,"low":25.55,"close":27.15,"volume":2440393,"rsi_14":60.3,"sma_20":25.74,"sma_60":23.45,"sma_120":22.85},{"date":"2026-08-05","open":27.95,"high":29.16,"low":27.8,"close":28.8,"volume":4549297,"rsi_14":71.62,"sma_20":25.88,"sma_60":23.56,"sma_120":22.9},{"date":"2026-08-06","open":28.85,"high":29.48,"low":28.32,"close":28.45,"volume":3049755,"rsi_14":68.63,"sma_20":25.98,"sma_60":23.67,"sma_120":22.96},{"date":"2026-08-07","open":28.57,"high":29.29,"low":28.2,"close":29.21,"volume":1782723,"rsi_14":76.08,"sma_20":26.13,"sma_60":23.8,"sma_120":23.02},{"date":"2026-08-10","open":29.0,"high":29.65,"low":29.0,"close":29.39,"volume":2726434},{"date":"2026-08-11","open":29.57,"high":29.76,"low":29.09,"close":29.41,"volume":1346523,"rsi_14":80.52,"sma_20":26.52,"sma_60":24.04,"sma_120":23.12},{"date":"2026-08-12","open":29.18,"high":29.85,"low":28.83,"close":29.45,"volume":1409739,"rsi_14":82.08,"sma_20":26.7,"sma_60":24.17,"sma_120":23.17},{"date":"2026-08-13","open":29.75,"high":29.75,"low":28.36,"close":28.38,"volume":1507221,"rsi_14":71.43,"sma_20":26.84,"sma_60":24.3,"sma_120":23.2},{"date":"2026-08-14","open":28.26,"high":28.43,"low":27.9,"close":28.24,"volume":1062578,"rsi_14":68.15,"sma_20":26.97,"sma_60":24.43,"sma_120":23.23},{"date":"2026-08-17","open":28.63,"high":29.03,"low":28.21,"close":29.01,"volume":1122499,"rsi_14":68.75,"sma_20":27.17,"sma_60":24.56,"sma_120":23.27},{"date":"2026-08-18","open":29.14,"high":30.25,"low":29.05,"close":30.18,"volume":2053504,"rsi_14":71.72,"sma_20":27.4,"sma_60":24.71,"sma_120":23.31},{"date":"2026-08-19","open":30.66,"high":30.96,"low":30.07,"close":30.21,"volume":2288067,"rsi_14":71.13,"sma_20":27.67,"sma_60":24.86,"sma_120":23.36},{"date":"2026-08-20","open":30.0,"high":30.0,"low":28.95,"close":29.04,"volume":1318712,"rsi_14":67.32,"sma_20":27.88,"sma_60":24.99,"sma_120":23.4},{"date":"2026-08-21","open":29.08,"high":29.61,"low":28.8,"close":29.5,"volume":1093516,"rsi_14":70.8,"sma_20":28.11,"sma_60":25.13,"sma_120":23.45},{"date":"2026-08-24","open":29.5,"high":29.77,"low":29.15,"close":29.65,"volume":1489609,"rsi_14":65.7,"sma_20":28.32,"sma_60":25.27,"sma_120":23.51},{"date":"2026-08-25","open":30.14,"high":30.76,"low":29.84,"close":30.57,"volume":1523784},{"date":"2026-08-26","open":30.36,"high":30.38,"low":29.28,"close":29.58,"volume":1336189,"rsi_14":57.18,"sma_20":28.71,"sma_60":25.55,"sma_120":23.63},{"date":"2026-08-27","open":29.26,"high":29.83,"low":29.15,"close":29.73,"volume":879365,"rsi_14":53.58,"sma_20":28.87,"sma_60":25.7,"sma_120":23.7},{"date":"2026-08-28","open":29.51,"high":29.73,"low":29.02,"close":29.11,"volume":1529974,"rsi_14":48.18,"sma_20":29.03,"sma_60":25.82,"sma_120":23.75},{"date":"2026-08-31","open":29.05,"high":29.12,"low":28.57,"close":28.91,"volume":1035961,"rsi_14":46.83,"sma_20":29.2,"sma_60":25.94,"sma_120":23.8},{"date":"2026-09-01","open":28.84,"high":29.3,"low":28.51,"close":28.89,"volume":830928},{"date":"2026-09-02","open":29.1,"high":29.75,"low":28.88,"close":28.93,"volume":1555986,"rsi_14":54.03,"sma_20":29.29,"sma_60":26.19,"sma_120":23.92},{"date":"2026-09-03","open":29.0,"high":29.07,"low":27.61,"close":27.86,"volume":1849411,"rsi_14":47.55,"sma_20":29.26,"sma_60":26.29,"sma_120":23.98},{"date":"2026-09-04","open":27.77,"high":28.19,"low":27.65,"close":28.02,"volume":1682950,"rsi_14":43.08,"sma_20":29.2,"sma_60":26.4,"sma_120":24.04},{"date":"2026-09-08","open":27.63,"high":28.09,"low":27.1,"close":27.58,"volume":1457760,"rsi_14":29.75,"sma_20":29.11,"sma_60":26.5,"sma_120":24.1},{"date":"2026-09-09","open":27.44,"high":27.95,"low":27.4,"close":27.68,"volume":1293919,"rsi_14":30.51,"sma_20":29.03,"sma_60":26.61,"sma_120":24.16},{"date":"2026-09-10","open":27.63,"high":27.86,"low":27.36,"close":27.74,"volume":1014565,"rsi_14":37.92,"sma_20":28.94,"sma_60":26.72,"sma_120":24.22},{"date":"2026-09-11","open":27.98,"high":28.24,"low":27.74,"close":27.83,"volume":1172902,"rsi_14":33.33,"sma_20":28.91,"sma_60":26.84,"sma_120":24.27},{"date":"2026-09-14","open":28.0,"high":28.1,"low":27.38,"close":27.52,"volume":1628513},{"date":"2026-09-15","open":27.51,"high":27.51,"low":26.64,"close":26.76,"volume":1109419,"rsi_14":11.98,"sma_20":28.76,"sma_60":27.02,"sma_120":24.38},{"date":"2026-09-16","open":26.75,"high":27.6,"low":26.66,"close":27.54,"volume":1405152,"rsi_14":28.75,"sma_20":28.63,"sma_60":27.11,"sma_120":24.42},{"date":"2026-09-17","open":27.78,"high":28.06,"low":27.29,"close":27.45,"volume":1307767},{"date":"2026-09-18","open":27.37,"high":27.48,"low":26.73,"close":27.29,"volume":5482812,"rsi_14":28.74,"sma_20":28.41,"sma_60":27.26,"sma_120":24.53},{"date":"2026-09-21","open":27.43,"high":27.43,"low":26.34,"close":26.39,"volume":1351979},{"date":"2026-09-22","open":26.65,"high":26.86,"low":26.32,"close":26.41,"volume":1472449,"rsi_14":25.05,"sma_20":28.09,"sma_60":27.32,"sma_120":24.61},{"date":"2026-09-23","open":26.41,"high":26.51,"low":24.93,"close":25.43,"volume":1306066,"rsi_14":20.39,"sma_20":27.83,"sma_60":27.32,"sma_120":24.63},{"date":"2026-09-24","open":24.38,"high":24.38,"low":21.97,"close":22.18,"volume":6761623,"rsi_14":14.89,"sma_20":27.46,"sma_60":27.27,"sma_120":24.63},{"date":"2026-09-25","open":22.21,"high":22.21,"low":20.61,"close":20.68,"volume":3364113,"rsi_14":11.08,"sma_20":27.01,"sma_60":27.2,"sma_120":24.62},{"date":"2026-09-28","open":20.53,"high":20.63,"low":19.8,"close":20.53,"volume":3522828,"rsi_14":11.43,"sma_20":26.58,"sma_60":27.11,"sma_120":24.61},{"date":"2026-09-29","open":20.61,"high":20.61,"low":20.06,"close":20.22,"volume":2515050,"rsi_14":10.11,"sma_20":26.15,"sma_60":27.01,"sma_120":24.59},{"date":"2026-09-30","open":20.27,"high":20.7,"low":19.93,"close":20.15,"volume":3134008},{"date":"2026-10-01","open":19.95,"high":20.19,"low":19.59,"close":19.89,"volume":2731696,"rsi_14":8.34,"sma_20":25.26,"sma_60":26.81,"sma_120":24.55},{"date":"2026-10-02","open":20.01,"high":20.24,"low":19.88,"close":19.95,"volume":2564592,"rsi_14":9.21,"sma_20":24.86,"sma_60":26.7,"sma_120":24.54},{"date":"2026-10-05","open":20.05,"high":20.45,"low":19.57,"close":20.11,"volume":3152355,"rsi_14":11.69,"sma_20":24.47,"sma_60":26.6,"sma_120":24.52},{"date":"2026-10-06","open":20.16,"high":20.36,"low":19.67,"close":19.74,"volume":1666303},{"date":"2026-10-07","open":19.6,"high":19.8,"low":19.45,"close":19.65,"volume":1784747,"rsi_14":2.84,"sma_20":23.67,"sma_60":26.41,"sma_120":24.49},{"date":"2026-10-08","open":19.46,"high":19.79,"low":19.32,"close":19.58,"volume":2006572,"rsi_14":2.87,"sma_20":23.27,"sma_60":26.3,"sma_120":24.47},{"date":"2026-10-09","open":19.6,"high":20.05,"low":19.58,"close":19.78,"volume":1470247,"rsi_14":5.81,"sma_20":22.86,"sma_60":26.2,"sma_120":24.45},{"date":"2026-10-12","open":19.7,"high":19.87,"low":19.4,"close":19.41,"volume":1184727,"rsi_14":5.36,"sma_20":22.46,"sma_60":26.1,"sma_120":24.43},{"date":"2026-10-13","open":19.05,"high":19.1,"low":18.39,"close":18.62,"volume":2140646,"rsi_14":5.49,"sma_20":22.05,"sma_60":25.99,"sma_120":24.4},{"date":"2026-10-14","open":18.6,"high":19.28,"low":18.49,"close":19.25,"volume":1642771,"rsi_14":20.87,"sma_20":21.64,"sma_60":25.89,"sma_120":24.38},{"date":"2026-10-15","open":19.48,"high":19.88,"low":19.28,"close":19.71,"volume":1767168,"rsi_14":37.84,"sma_20":21.25,"sma_60":25.8,"sma_120":24.36},{"date":"2026-10-16","open":19.76,"high":19.76,"low":18.87,"close":19.12,"volume":1672256,"rsi_14":34.09,"sma_20":20.84,"sma_60":25.71,"sma_120":24.33},{"date":"2026-10-19","open":19.33,"high":19.84,"low":19.11,"close":19.8,"volume":1298632,"rsi_14":45.63,"sma_20":20.51,"sma_60":25.62,"sma_120":24.31},{"date":"2026-10-20","open":20.04,"high":20.49,"low":19.86,"close":20.44,"volume":1675506,"rsi_14":52.7,"sma_20":20.21,"sma_60":25.54,"sma_120":24.29},{"date":"2026-10-21","open":20.44,"high":20.57,"low":20.1,"close":20.19,"volume":1409868,"rsi_14":52.8,"sma_20":19.95,"sma_60":25.44,"sma_120":24.27},{"date":"2026-10-22","open":20.3,"high":20.5,"low":20.12,"close":20.31,"volume":1229380,"rsi_14":53.32,"sma_20":19.86,"sma_60":25.34,"sma_120":24.26},{"date":"2026-10-23","open":20.31,"high":20.31,"low":19.73,"close":19.73,"volume":0,"rsi_14":53.32,"sma_20":19.86,"sma_60":25.34,"sma_120":24.26}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":88.61,"pbr":5.81,"ttm_eps":null,"close":16.25},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.06,"pbr":4.93,"ttm_eps":null,"close":15.38},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.52,"pbr":4.63,"ttm_eps":null,"close":18.35},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.12,"pbr":4.01,"ttm_eps":null,"close":16.61},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.22,"pbr":4.85,"ttm_eps":null,"close":21.57},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.35,"pbr":4.3,"ttm_eps":null,"close":21.34},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":40.01,"pbr":4.02,"ttm_eps":null,"close":26.71},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":38.55,"pbr":3.3,"ttm_eps":null,"close":22.26},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":42.34,"pbr":3.58,"ttm_eps":null,"close":25.3}],"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":"ACADIA Pharmaceuticals Inc.","phase":"above-fold","symbol_resolved":true}