{"status":"ok","report":{"price_analysis":{"current":31.51,"change_1d":-1.2,"change_7d":6.3,"change_30d":12.4,"high_30d":32.1999,"low_30d":26.72,"position_in_range":87.0,"support":27.27,"resistance":31.65},"summary":"Acadia Healthcare Company, Inc.(ACHC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 29.32억. 현재가 $31.88, 전일 대비 +1.4%, 30일 +12.4%. ROE 0.6%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.6%입니다. 시가총액 29.32억. 매출 33.68억, 영업이익 3.39억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.48,"roe":0.55,"eps":null,"revenue":3367673000.0,"operating_income":338772000.0,"net_income":-1126240000.0,"market_cap":2897881021,"profit_margin":-33.44,"roa":0.2,"operating_margin":10.06,"gross_margin":16.58,"debt_ratio":1.2956123978208518,"total_assets":5546325000.0,"total_equity":1979122000.0,"total_debt":2564175000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 72.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.76)가 시그널선(0.48)을 상회합니다(골든크로스). 현재가가 SMA20(29)과 SMA60(29) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 27~32 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 72","rsi_14":71.95402298850574,"macd":0.7558267855940919,"macd_signal":0.48140435768163126,"sma_20":29.465999999999998,"sma_60":29.240166666666667,"bb_upper":32.3932608356619,"bb_lower":26.538739164338097,"atr_14":1.185271428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 1.50x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"C","percentile":57,"summary":"매출 +4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":72.0,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.4,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.6x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.57,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.21,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":8.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.50x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.5%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"C","reason":"RSI 72"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.3,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.2,"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":16.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.48,"per_5y_high":20.08,"per_5y_low":7.02,"per_5y_avg":12.43,"per_percentile":null,"pbr_5y_high":1.76,"pbr_5y_low":0.56,"pbr_5y_avg":0.99,"pbr_percentile":77.8,"per_5y_median":11.45,"pbr_5y_median":0.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.76},{"quarter":"2024-Q3","per":20.08,"pbr":1.61},{"quarter":"2024-Q4","per":12.54,"pbr":0.99},{"quarter":"2025-Q1","per":11.15,"pbr":0.77},{"quarter":"2025-Q2","per":8.16,"pbr":0.57},{"quarter":"2025-Q3","per":9.56,"pbr":0.61},{"quarter":"2025-Q4","per":7.02,"pbr":0.56},{"quarter":"2026-Q1","per":11.75,"pbr":0.92},{"quarter":"2026-Q2","per":19.18,"pbr":1.15},{"quarter":"현재","per":null,"pbr":1.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":67.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":63.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":39.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":30.32,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":29.53,"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":"Medical Care Facilities"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":20.08,"eps":3.1577,"close":63.41,"source":"reported"},{"date":"2024-10","per":13.52,"eps":3.1577,"close":42.69,"source":"reported"},{"date":"2024-11","per":12.87,"eps":3.1577,"close":40.63,"source":"reported"},{"date":"2024-12","per":12.54,"eps":3.1613,"close":39.65,"source":"reported"},{"date":"2025-01","per":14.27,"eps":3.1613,"close":45.11,"source":"reported"},{"date":"2025-02","per":9.48,"eps":3.1613,"close":29.98,"source":"reported"},{"date":"2025-03","per":11.15,"eps":2.7194,"close":30.32,"source":"reported"},{"date":"2025-04","per":8.6,"eps":2.7194,"close":23.4,"source":"reported"},{"date":"2025-05","per":8.33,"eps":2.7194,"close":22.64,"source":"reported"},{"date":"2025-06","per":8.16,"eps":2.78,"close":22.69,"source":"reported"},{"date":"2025-07","per":7.83,"eps":2.78,"close":21.77,"source":"reported"},{"date":"2025-08","per":8.26,"eps":2.78,"close":22.96,"source":"reported"},{"date":"2025-09","per":9.56,"eps":2.59,"close":24.76,"source":"reported"},{"date":"2025-10","per":8.3,"eps":2.59,"close":21.5,"source":"reported"},{"date":"2025-11","per":6.64,"eps":2.59,"close":17.2,"source":"reported"},{"date":"2025-12","per":7.02,"eps":2.02,"close":14.19,"source":"reported"},{"date":"2026-01","per":6.65,"eps":2.02,"close":13.44,"source":"reported"},{"date":"2026-02","per":11.6,"eps":2.02,"close":23.44,"source":"reported"},{"date":"2026-03","per":11.75,"eps":1.99,"close":23.39,"source":"reported"},{"date":"2026-04","per":13.01,"eps":1.99,"close":25.89,"source":"reported"},{"date":"2026-05","per":11.66,"eps":1.99,"close":23.2,"source":"reported"},{"date":"2026-06","per":19.18,"eps":1.54,"close":29.53,"source":"reported"},{"date":"2026-07","per":19.23,"eps":1.54,"close":29.62,"source":"reported"},{"date":"2026-08","per":17.9,"eps":1.54,"close":27.56,"source":"reported"},{"date":"2026-09","per":17.86,"eps":1.54,"close":27.5,"source":"reported"},{"date":"2026-10","per":20.7,"eps":1.54,"close":31.88,"source":"reported"}],"trailing_per_history_meta":{"avg":12.16,"std":4.4,"upper_1sd":16.56,"lower_1sd":7.76,"current":20.7,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:27.823435+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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":1.25,"roe":0.005521640404179227,"dividend_yield":0.0,"eps":0.38,"revenue":865839000.0,"operating_income":87769000.0,"net_income":10928000.0,"market_cap":2448222000.0,"profit_margin":0.012621284095542012,"operating_margin":0.10136873021427771,"roa":0.0019703136761729614,"gross_margin":0.1657686937178852,"total_equity":1979122000.0,"total_assets":5546325000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.309,"roe":0.0020962305128436887,"dividend_yield":null,"eps":0.37,"revenue":828802000.0,"operating_income":83836000.0,"net_income":4105000.0,"market_cap":2547967000.0,"profit_margin":0.004952932063387878,"operating_margin":0.10115323080784071,"roa":0.0007401129118421852,"gross_margin":0.16533864541832669,"total_equity":1958277000.0,"total_assets":5546451000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.6041781257696412,"dividend_yield":null,"eps":0.07,"revenue":821459000.0,"operating_income":47644000.0,"net_income":-1177519000.0,"market_cap":null,"profit_margin":-1.4334482913937274,"operating_margin":0.057999242810657624,"roa":-0.21303122164152427,"gross_margin":0.11683236777489808,"total_equity":1948960000.0,"total_assets":5527448000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01161620191924038,"dividend_yield":null,"eps":0.72,"revenue":851573000.0,"operating_income":119523000.0,"net_income":36246000.0,"market_cap":null,"profit_margin":0.04256358527102198,"operating_margin":0.14035555378106163,"roa":0.005652185235611418,"gross_margin":0.9642872660359124,"total_equity":3120297000.0,"total_assets":6412741000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009787893772096429,"dividend_yield":null,"eps":0.83,"revenue":869232000.0,"operating_income":142303000.0,"net_income":30127000.0,"market_cap":null,"profit_margin":0.03465933145581387,"operating_margin":0.163711184125757,"roa":0.0047757269362761375,"gross_margin":0.9671756216982348,"total_equity":3077986000.0,"total_assets":6308359000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002753194251104204,"dividend_yield":null,"eps":0.4,"revenue":770505000.0,"operating_income":13468000.0,"net_income":8374000.0,"market_cap":null,"profit_margin":0.010868196831947879,"operating_margin":0.017479445298862435,"roa":0.0013621580331049624,"gross_margin":0.3260004802045412,"total_equity":3041558000.0,"total_assets":6147598000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010610938229471503,"dividend_yield":null,"eps":0.64,"revenue":774238000.0,"operating_income":103462000.0,"net_income":32615000.0,"market_cap":null,"profit_margin":0.04212528963961986,"operating_margin":0.13363074403478,"roa":0.005475149469146362,"gross_margin":0.963112117979226,"total_equity":3073715000.0,"total_assets":5956915000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022474549054302167,"dividend_yield":null,"eps":0.91,"revenue":815634000.0,"operating_income":147199000.0,"net_income":68132000.0,"market_cap":null,"profit_margin":0.08353256485139168,"operating_margin":0.18047187831797104,"roa":0.011605910749367553,"gross_margin":0.963681013788047,"total_equity":3031518000.0,"total_assets":5870457000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026579578544242966,"dividend_yield":null,"eps":0.7693616020115823,"revenue":796040000.0,"operating_income":142710000.0,"net_income":78482000.0,"market_cap":null,"profit_margin":0.09859052308929199,"operating_margin":0.17927491080850208,"roa":0.013821993881000033,"gross_margin":0.23963619918597057,"total_equity":2952718000.0,"total_assets":5678052000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.8419666692972196,"revenue":768051000.0,"operating_income":128905000.0,"net_income":76383000.0,"market_cap":null,"profit_margin":0.09945042712007406,"operating_margin":0.1678339068629557,"roa":null,"gross_margin":0.22731953997846496,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02075109256952078,"dividend_yield":null,"eps":0.6363443940648992,"revenue":742800000.0,"operating_income":125045000.0,"net_income":57729000.0,"market_cap":null,"profit_margin":0.07771809369951535,"operating_margin":0.16834275713516425,"roa":0.010772665208764357,"gross_margin":0.2296580506192784,"total_equity":2781974000.0,"total_assets":5358841000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0802599166396934,"dividend_yield":null,"eps":-2.3998083810886937,"revenue":750334000.0,"operating_income":600746000.0,"net_income":-217710000.0,"market_cap":null,"profit_margin":-0.29015078618321977,"operating_margin":0.8006381158257523,"roa":-0.04072224514600789,"gross_margin":0.9638201121100737,"total_equity":2712562000.0,"total_assets":5346218000.0}],"current_price":31.51,"change_pct":-1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":39.43},{"date":"2016-10-25","close":38.69},{"date":"2016-10-26","close":37.68},{"date":"2016-10-27","close":36.96},{"date":"2016-10-28","close":36.84},{"date":"2016-10-31","close":35.96},{"date":"2016-11-01","close":35.3},{"date":"2016-11-02","close":37.09},{"date":"2016-11-03","close":36.64},{"date":"2016-11-04","close":37.32},{"date":"2016-11-07","close":39.23},{"date":"2016-11-08","close":38.92},{"date":"2016-11-09","close":39.48},{"date":"2016-11-10","close":39.95},{"date":"2016-11-11","close":38.78},{"date":"2016-11-14","close":39.08},{"date":"2016-11-15","close":38.22},{"date":"2016-11-16","close":37.87},{"date":"2016-11-17","close":38.34},{"date":"2016-11-18","close":38.58},{"date":"2016-11-21","close":38.71},{"date":"2016-11-22","close":38.29},{"date":"2016-11-23","close":37.97},{"date":"2016-11-25","close":38.13},{"date":"2016-11-28","close":37.58},{"date":"2016-11-29","close":38.02},{"date":"2016-11-30","close":38.01},{"date":"2016-12-01","close":38.08},{"date":"2016-12-02","close":37.92},{"date":"2016-12-05","close":38.79},{"date":"2016-12-06","close":38.28},{"date":"2016-12-07","close":36.19},{"date":"2016-12-08","close":37.25},{"date":"2016-12-09","close":36.84},{"date":"2016-12-12","close":35.88},{"date":"2016-12-13","close":34.6},{"date":"2016-12-14","close":33.31},{"date":"2016-12-15","close":34.5},{"date":"2016-12-16","close":35.16},{"date":"2016-12-19","close":34.87},{"date":"2016-12-20","close":33.86},{"date":"2016-12-21","close":33.92},{"date":"2016-12-22","close":34.75},{"date":"2016-12-23","close":34.68},{"date":"2016-12-27","close":33.96},{"date":"2016-12-28","close":33.48},{"date":"2016-12-29","close":33.61},{"date":"2016-12-30","close":33.1},{"date":"2017-01-03","close":32.89},{"date":"2017-01-04","close":35.72},{"date":"2017-01-05","close":35.16},{"date":"2017-01-06","close":36.0},{"date":"2017-01-09","close":37.91},{"date":"2017-01-10","close":37.5},{"date":"2017-01-11","close":37.99},{"date":"2017-01-12","close":38.0},{"date":"2017-01-13","close":37.95},{"date":"2017-01-17","close":38.03},{"date":"2017-01-18","close":39.0},{"date":"2017-01-19","close":38.19},{"date":"2017-01-20","close":38.47},{"date":"2017-01-23","close":38.54},{"date":"2017-01-24","close":39.4},{"date":"2017-01-25","close":39.93},{"date":"2017-01-26","close":39.02},{"date":"2017-01-27","close":38.39},{"date":"2017-01-30","close":38.0},{"date":"2017-01-31","close":38.37},{"date":"2017-02-01","close":38.49},{"date":"2017-02-02","close":38.3},{"date":"2017-02-03","close":38.8},{"date":"2017-02-06","close":38.18},{"date":"2017-02-07","close":38.28},{"date":"2017-02-08","close":38.47},{"date":"2017-02-09","close":38.92},{"date":"2017-02-10","close":38.88},{"date":"2017-02-13","close":39.35},{"date":"2017-02-14","close":40.24},{"date":"2017-02-15","close":41.76},{"date":"2017-02-16","close":41.92},{"date":"2017-02-17","close":42.59},{"date":"2017-02-21","close":43.07},{"date":"2017-02-22","close":42.64},{"date":"2017-02-23","close":43.24},{"date":"2017-02-24","close":44.94},{"date":"2017-02-27","close":44.79},{"date":"2017-02-28","close":44.72},{"date":"2017-03-01","close":44.9},{"date":"2017-03-02","close":44.53},{"date":"2017-03-03","close":45.53},{"date":"2017-03-06","close":44.35},{"date":"2017-03-07","close":43.49},{"date":"2017-03-08","close":43.6},{"date":"2017-03-09","close":43.09},{"date":"2017-03-10","close":42.69},{"date":"2017-03-13","close":42.81},{"date":"2017-03-14","close":42.77},{"date":"2017-03-15","close":42.11},{"date":"2017-03-16","close":42.0},{"date":"2017-03-17","close":41.63},{"date":"2017-03-20","close":40.78},{"date":"2017-03-21","close":39.74},{"date":"2017-03-22","close":39.47},{"date":"2017-03-23","close":39.57},{"date":"2017-03-24","close":41.93},{"date":"2017-03-27","close":44.04},{"date":"2017-03-28","close":43.59},{"date":"2017-03-29","close":43.65},{"date":"2017-03-30","close":43.78},{"date":"2017-03-31","close":43.6},{"date":"2017-04-03","close":42.86},{"date":"2017-04-04","close":43.87},{"date":"2017-04-05","close":44.12},{"date":"2017-04-06","close":43.97},{"date":"2017-04-07","close":43.46},{"date":"2017-04-10","close":44.13},{"date":"2017-04-11","close":43.31},{"date":"2017-04-12","close":43.0},{"date":"2017-04-13","close":42.61},{"date":"2017-04-17","close":42.9},{"date":"2017-04-18","close":42.78},{"date":"2017-04-19","close":42.73},{"date":"2017-04-20","close":42.84},{"date":"2017-04-21","close":43.08},{"date":"2017-04-24","close":43.56},{"date":"2017-04-25","close":43.58},{"date":"2017-04-26","close":42.19},{"date":"2017-04-27","close":42.41},{"date":"2017-04-28","close":43.58},{"date":"2017-05-01","close":43.94},{"date":"2017-05-02","close":45.39},{"date":"2017-05-03","close":45.27},{"date":"2017-05-04","close":45.76},{"date":"2017-05-05","close":44.99},{"date":"2017-05-08","close":43.86},{"date":"2017-05-09","close":43.37},{"date":"2017-05-10","close":44.29},{"date":"2017-05-11","close":44.4},{"date":"2017-05-12","close":44.66},{"date":"2017-05-15","close":43.83},{"date":"2017-05-16","close":43.52},{"date":"2017-05-17","close":42.54},{"date":"2017-05-18","close":42.53},{"date":"2017-05-19","close":43.56},{"date":"2017-05-22","close":43.7},{"date":"2017-05-23","close":43.16},{"date":"2017-05-24","close":42.64},{"date":"2017-05-25","close":42.52},{"date":"2017-05-26","close":42.14},{"date":"2017-05-30","close":41.31},{"date":"2017-05-31","close":41.34},{"date":"2017-06-01","close":43.74},{"date":"2017-06-02","close":43.69},{"date":"2017-06-05","close":43.51},{"date":"2017-06-06","close":43.06},{"date":"2017-06-07","close":43.57},{"date":"2017-06-08","close":44.01},{"date":"2017-06-09","close":45.04},{"date":"2017-06-12","close":45.09},{"date":"2017-06-13","close":45.4},{"date":"2017-06-14","close":46.19},{"date":"2017-06-15","close":46.0},{"date":"2017-06-16","close":45.26},{"date":"2017-06-19","close":46.14},{"date":"2017-06-20","close":45.42},{"date":"2017-06-21","close":45.39},{"date":"2017-06-22","close":47.56},{"date":"2017-06-23","close":48.03},{"date":"2017-06-26","close":47.84},{"date":"2017-06-27","close":47.58},{"date":"2017-06-28","close":49.35},{"date":"2017-06-29","close":49.6},{"date":"2017-06-30","close":49.38},{"date":"2017-07-03","close":49.08},{"date":"2017-07-05","close":50.5},{"date":"2017-07-06","close":47.77},{"date":"2017-07-07","close":48.98},{"date":"2017-07-10","close":49.66},{"date":"2017-07-11","close":49.0},{"date":"2017-07-12","close":48.75},{"date":"2017-07-13","close":49.06},{"date":"2017-07-14","close":49.36},{"date":"2017-07-17","close":49.14},{"date":"2017-07-18","close":49.84},{"date":"2017-07-19","close":50.43},{"date":"2017-07-20","close":50.9},{"date":"2017-07-21","close":50.89},{"date":"2017-07-24","close":51.25},{"date":"2017-07-25","close":51.29},{"date":"2017-07-26","close":49.26},{"date":"2017-07-27","close":49.23},{"date":"2017-07-28","close":53.0},{"date":"2017-07-31","close":52.93},{"date":"2017-08-01","close":52.09},{"date":"2017-08-02","close":51.48},{"date":"2017-08-03","close":52.57},{"date":"2017-08-04","close":52.58},{"date":"2017-08-07","close":52.58},{"date":"2017-08-08","close":52.27},{"date":"2017-08-09","close":51.5},{"date":"2017-08-10","close":50.97},{"date":"2017-08-11","close":52.38},{"date":"2017-08-14","close":52.17},{"date":"2017-08-15","close":52.01},{"date":"2017-08-16","close":51.68},{"date":"2017-08-17","close":46.99},{"date":"2017-08-18","close":46.9},{"date":"2017-08-21","close":47.66},{"date":"2017-08-22","close":47.62},{"date":"2017-08-23","close":47.43},{"date":"2017-08-24","close":45.55},{"date":"2017-08-25","close":45.57},{"date":"2017-08-28","close":45.79},{"date":"2017-08-29","close":45.83},{"date":"2017-08-30","close":45.81},{"date":"2017-08-31","close":46.94},{"date":"2017-09-01","close":47.03},{"date":"2017-09-05","close":46.82},{"date":"2017-09-06","close":46.29},{"date":"2017-09-07","close":46.48},{"date":"2017-09-08","close":46.85},{"date":"2017-09-11","close":47.28},{"date":"2017-09-12","close":47.47},{"date":"2017-09-13","close":47.65},{"date":"2017-09-14","close":48.76},{"date":"2017-09-15","close":46.78},{"date":"2017-09-18","close":45.74},{"date":"2017-09-19","close":44.84},{"date":"2017-09-20","close":45.69},{"date":"2017-09-21","close":45.6},{"date":"2017-09-22","close":46.02},{"date":"2017-09-25","close":46.26},{"date":"2017-09-26","close":46.35},{"date":"2017-09-27","close":46.74},{"date":"2017-09-28","close":47.43},{"date":"2017-09-29","close":47.76},{"date":"2017-10-02","close":47.61},{"date":"2017-10-03","close":47.5},{"date":"2017-10-04","close":46.94},{"date":"2017-10-05","close":46.48},{"date":"2017-10-06","close":45.63},{"date":"2017-10-09","close":44.02},{"date":"2017-10-10","close":42.96},{"date":"2017-10-11","close":43.62},{"date":"2017-10-12","close":43.3},{"date":"2017-10-13","close":41.72},{"date":"2017-10-16","close":41.56},{"date":"2017-10-17","close":41.81},{"date":"2017-10-18","close":42.27},{"date":"2017-10-19","close":44.16},{"date":"2017-10-20","close":44.45},{"date":"2017-10-23","close":44.69},{"date":"2017-10-24","close":44.12},{"date":"2017-10-25","close":32.68},{"date":"2017-10-26","close":32.42},{"date":"2017-10-27","close":33.25},{"date":"2017-10-30","close":31.33},{"date":"2017-10-31","close":31.36},{"date":"2017-11-01","close":30.47},{"date":"2017-11-02","close":30.52},{"date":"2017-11-03","close":29.95},{"date":"2017-11-06","close":29.99},{"date":"2017-11-07","close":29.35},{"date":"2017-11-08","close":29.14},{"date":"2017-11-09","close":28.63},{"date":"2017-11-10","close":28.23},{"date":"2017-11-13","close":28.42},{"date":"2017-11-14","close":27.79},{"date":"2017-11-15","close":28.15},{"date":"2017-11-16","close":29.5},{"date":"2017-11-17","close":29.84},{"date":"2017-11-20","close":29.01},{"date":"2017-11-21","close":29.81},{"date":"2017-11-22","close":30.96},{"date":"2017-11-24","close":30.36},{"date":"2017-11-27","close":31.04},{"date":"2017-11-28","close":31.78},{"date":"2017-11-29","close":32.9},{"date":"2017-11-30","close":31.83},{"date":"2017-12-01","close":32.26},{"date":"2017-12-04","close":31.66},{"date":"2017-12-05","close":31.36},{"date":"2017-12-06","close":31.09},{"date":"2017-12-07","close":31.78},{"date":"2017-12-08","close":32.31},{"date":"2017-12-11","close":32.1},{"date":"2017-12-12","close":32.48},{"date":"2017-12-13","close":32.78},{"date":"2017-12-14","close":31.41},{"date":"2017-12-15","close":31.74},{"date":"2017-12-18","close":31.86},{"date":"2017-12-19","close":32.52},{"date":"2017-12-20","close":31.85},{"date":"2017-12-21","close":32.09},{"date":"2017-12-22","close":32.25},{"date":"2017-12-26","close":32.2},{"date":"2017-12-27","close":32.45},{"date":"2017-12-28","close":32.63},{"date":"2017-12-29","close":32.63},{"date":"2018-01-02","close":33.81},{"date":"2018-01-03","close":33.43},{"date":"2018-01-04","close":33.46},{"date":"2018-01-05","close":33.11},{"date":"2018-01-08","close":32.39},{"date":"2018-01-09","close":33.07},{"date":"2018-01-10","close":33.0},{"date":"2018-01-11","close":34.38},{"date":"2018-01-12","close":34.63},{"date":"2018-01-16","close":33.45},{"date":"2018-01-17","close":33.22},{"date":"2018-01-18","close":33.22},{"date":"2018-01-19","close":34.01},{"date":"2018-01-22","close":34.23},{"date":"2018-01-23","close":33.7},{"date":"2018-01-24","close":33.55},{"date":"2018-01-25","close":33.95},{"date":"2018-01-26","close":34.32},{"date":"2018-01-29","close":34.29},{"date":"2018-01-30","close":34.26},{"date":"2018-01-31","close":34.08},{"date":"2018-02-01","close":35.23},{"date":"2018-02-02","close":34.61},{"date":"2018-02-05","close":33.1},{"date":"2018-02-06","close":34.26},{"date":"2018-02-07","close":34.29},{"date":"2018-02-08","close":34.02},{"date":"2018-02-09","close":33.72},{"date":"2018-02-12","close":33.74},{"date":"2018-02-13","close":34.24},{"date":"2018-02-14","close":35.66},{"date":"2018-02-15","close":36.27},{"date":"2018-02-16","close":36.32},{"date":"2018-02-20","close":36.12},{"date":"2018-02-21","close":36.23},{"date":"2018-02-22","close":39.18},{"date":"2018-02-23","close":38.55},{"date":"2018-02-26","close":38.57},{"date":"2018-02-27","close":38.06},{"date":"2018-02-28","close":38.1},{"date":"2018-03-01","close":37.85},{"date":"2018-03-02","close":39.76},{"date":"2018-03-05","close":39.75},{"date":"2018-03-06","close":40.71},{"date":"2018-03-07","close":41.14},{"date":"2018-03-08","close":40.75},{"date":"2018-03-09","close":41.1},{"date":"2018-03-12","close":42.0},{"date":"2018-03-13","close":41.65},{"date":"2018-03-14","close":41.59},{"date":"2018-03-15","close":41.71},{"date":"2018-03-16","close":41.16},{"date":"2018-03-19","close":40.79},{"date":"2018-03-20","close":41.11},{"date":"2018-03-21","close":41.36},{"date":"2018-03-22","close":40.54},{"date":"2018-03-23","close":39.16},{"date":"2018-03-26","close":39.4},{"date":"2018-03-27","close":39.07},{"date":"2018-03-28","close":39.06},{"date":"2018-03-29","close":39.18},{"date":"2018-04-02","close":38.35},{"date":"2018-04-03","close":39.23},{"date":"2018-04-04","close":40.0},{"date":"2018-04-05","close":40.71},{"date":"2018-04-06","close":39.46},{"date":"2018-04-09","close":39.28},{"date":"2018-04-10","close":39.74},{"date":"2018-04-11","close":39.74},{"date":"2018-04-12","close":39.64},{"date":"2018-04-13","close":38.8},{"date":"2018-04-16","close":38.8},{"date":"2018-04-17","close":38.9},{"date":"2018-04-18","close":39.25},{"date":"2018-04-19","close":39.16},{"date":"2018-04-20","close":37.98},{"date":"2018-04-23","close":37.76},{"date":"2018-04-24","close":37.68},{"date":"2018-04-25","close":37.7},{"date":"2018-04-26","close":35.99},{"date":"2018-04-27","close":36.15},{"date":"2018-04-30","close":35.58},{"date":"2018-05-01","close":35.78},{"date":"2018-05-02","close":38.79},{"date":"2018-05-03","close":39.01},{"date":"2018-05-04","close":39.75},{"date":"2018-05-07","close":40.8},{"date":"2018-05-08","close":41.25},{"date":"2018-05-09","close":42.06},{"date":"2018-05-10","close":42.06},{"date":"2018-05-11","close":41.71},{"date":"2018-05-14","close":41.56},{"date":"2018-05-15","close":41.58},{"date":"2018-05-16","close":42.0},{"date":"2018-05-17","close":42.05},{"date":"2018-05-18","close":42.18},{"date":"2018-05-21","close":42.38},{"date":"2018-05-22","close":42.27},{"date":"2018-05-23","close":42.26},{"date":"2018-05-24","close":42.01},{"date":"2018-05-25","close":41.46},{"date":"2018-05-29","close":40.67},{"date":"2018-05-30","close":40.87},{"date":"2018-05-31","close":40.19},{"date":"2018-06-01","close":39.83},{"date":"2018-06-04","close":39.96},{"date":"2018-06-05","close":39.3},{"date":"2018-06-06","close":39.62},{"date":"2018-06-07","close":39.13},{"date":"2018-06-08","close":39.69},{"date":"2018-06-11","close":40.67},{"date":"2018-06-12","close":41.38},{"date":"2018-06-13","close":41.12},{"date":"2018-06-14","close":41.16},{"date":"2018-06-15","close":41.81},{"date":"2018-06-18","close":42.2},{"date":"2018-06-19","close":42.69},{"date":"2018-06-20","close":43.92},{"date":"2018-06-21","close":43.98},{"date":"2018-06-22","close":42.61},{"date":"2018-06-25","close":42.66},{"date":"2018-06-26","close":43.39},{"date":"2018-06-27","close":41.51},{"date":"2018-06-28","close":40.85},{"date":"2018-06-29","close":40.91},{"date":"2018-07-02","close":41.28},{"date":"2018-07-03","close":41.82},{"date":"2018-07-05","close":41.89},{"date":"2018-07-06","close":42.25},{"date":"2018-07-09","close":42.95},{"date":"2018-07-10","close":43.09},{"date":"2018-07-11","close":42.94},{"date":"2018-07-12","close":43.31},{"date":"2018-07-13","close":43.45},{"date":"2018-07-16","close":42.9},{"date":"2018-07-17","close":43.16},{"date":"2018-07-18","close":42.5},{"date":"2018-07-19","close":42.4},{"date":"2018-07-20","close":42.25},{"date":"2018-07-23","close":43.3},{"date":"2018-07-24","close":42.73},{"date":"2018-07-25","close":43.77},{"date":"2018-07-26","close":44.94},{"date":"2018-07-27","close":44.17},{"date":"2018-07-30","close":43.1},{"date":"2018-07-31","close":39.48},{"date":"2018-08-01","close":40.38},{"date":"2018-08-02","close":39.99},{"date":"2018-08-03","close":40.88},{"date":"2018-08-06","close":40.9},{"date":"2018-08-07","close":40.21},{"date":"2018-08-08","close":39.51},{"date":"2018-08-09","close":38.81},{"date":"2018-08-10","close":38.47},{"date":"2018-08-13","close":38.55},{"date":"2018-08-14","close":38.88},{"date":"2018-08-15","close":38.35},{"date":"2018-08-16","close":38.8},{"date":"2018-08-17","close":39.19},{"date":"2018-08-20","close":38.97},{"date":"2018-08-21","close":39.1},{"date":"2018-08-22","close":39.5},{"date":"2018-08-23","close":39.8},{"date":"2018-08-24","close":39.94},{"date":"2018-08-27","close":40.43},{"date":"2018-08-28","close":40.52},{"date":"2018-08-29","close":40.62},{"date":"2018-08-30","close":40.63},{"date":"2018-08-31","close":41.53},{"date":"2018-09-04","close":42.23},{"date":"2018-09-05","close":40.0},{"date":"2018-09-06","close":39.88},{"date":"2018-09-07","close":38.89},{"date":"2018-09-10","close":37.96},{"date":"2018-09-11","close":37.3},{"date":"2018-09-12","close":36.72},{"date":"2018-09-13","close":36.28},{"date":"2018-09-14","close":35.95},{"date":"2018-09-17","close":35.53},{"date":"2018-09-18","close":35.45},{"date":"2018-09-19","close":35.11},{"date":"2018-09-20","close":36.0},{"date":"2018-09-21","close":35.69},{"date":"2018-09-24","close":36.0},{"date":"2018-09-25","close":35.5},{"date":"2018-09-26","close":34.56},{"date":"2018-09-27","close":34.53},{"date":"2018-09-28","close":35.2},{"date":"2018-10-01","close":34.81},{"date":"2018-10-02","close":34.61},{"date":"2018-10-03","close":35.17},{"date":"2018-10-04","close":35.55},{"date":"2018-10-05","close":35.7},{"date":"2018-10-08","close":36.98},{"date":"2018-10-09","close":38.69},{"date":"2018-10-10","close":36.55},{"date":"2018-10-11","close":34.69},{"date":"2018-10-12","close":33.3},{"date":"2018-10-15","close":35.94},{"date":"2018-10-16","close":35.48},{"date":"2018-10-17","close":35.77},{"date":"2018-10-18","close":38.57},{"date":"2018-10-19","close":38.4},{"date":"2018-10-22","close":38.83},{"date":"2018-10-23","close":40.62},{"date":"2018-10-24","close":38.74},{"date":"2018-10-25","close":38.58},{"date":"2018-10-26","close":39.5},{"date":"2018-10-29","close":40.6},{"date":"2018-10-30","close":41.19},{"date":"2018-10-31","close":41.5},{"date":"2018-11-01","close":44.75},{"date":"2018-11-02","close":44.75},{"date":"2018-11-05","close":40.58},{"date":"2018-11-06","close":39.0},{"date":"2018-11-07","close":40.91},{"date":"2018-11-08","close":41.72},{"date":"2018-11-09","close":42.5},{"date":"2018-11-12","close":41.94},{"date":"2018-11-13","close":36.01},{"date":"2018-11-14","close":37.49},{"date":"2018-11-15","close":37.86},{"date":"2018-11-16","close":32.55},{"date":"2018-11-19","close":32.05},{"date":"2018-11-20","close":31.58},{"date":"2018-11-21","close":32.05},{"date":"2018-11-23","close":31.65},{"date":"2018-11-26","close":32.99},{"date":"2018-11-27","close":32.61},{"date":"2018-11-28","close":33.38},{"date":"2018-11-29","close":33.8},{"date":"2018-11-30","close":33.97},{"date":"2018-12-03","close":33.89},{"date":"2018-12-04","close":33.1},{"date":"2018-12-06","close":32.01},{"date":"2018-12-07","close":31.66},{"date":"2018-12-10","close":31.2},{"date":"2018-12-11","close":31.19},{"date":"2018-12-12","close":31.24},{"date":"2018-12-13","close":31.06},{"date":"2018-12-14","close":28.93},{"date":"2018-12-17","close":27.6},{"date":"2018-12-18","close":27.84},{"date":"2018-12-19","close":27.19},{"date":"2018-12-20","close":26.78},{"date":"2018-12-21","close":25.19},{"date":"2018-12-24","close":24.75},{"date":"2018-12-26","close":25.91},{"date":"2018-12-27","close":25.8},{"date":"2018-12-28","close":25.56},{"date":"2018-12-31","close":25.71},{"date":"2019-01-02","close":25.86},{"date":"2019-01-03","close":25.4},{"date":"2019-01-04","close":26.14},{"date":"2019-01-07","close":26.3},{"date":"2019-01-08","close":26.99},{"date":"2019-01-09","close":27.5},{"date":"2019-01-10","close":28.67},{"date":"2019-01-11","close":29.03},{"date":"2019-01-14","close":28.14},{"date":"2019-01-15","close":28.77},{"date":"2019-01-16","close":29.05},{"date":"2019-01-17","close":29.2},{"date":"2019-01-18","close":28.99},{"date":"2019-01-22","close":28.32},{"date":"2019-01-23","close":27.89},{"date":"2019-01-24","close":27.78},{"date":"2019-01-25","close":27.56},{"date":"2019-01-28","close":27.49},{"date":"2019-01-29","close":27.48},{"date":"2019-01-30","close":27.77},{"date":"2019-01-31","close":27.36},{"date":"2019-02-01","close":27.77},{"date":"2019-02-04","close":27.79},{"date":"2019-02-05","close":27.79},{"date":"2019-02-06","close":27.72},{"date":"2019-02-07","close":27.61},{"date":"2019-02-08","close":26.4},{"date":"2019-02-11","close":26.76},{"date":"2019-02-12","close":27.16},{"date":"2019-02-13","close":27.13},{"date":"2019-02-14","close":27.18},{"date":"2019-02-15","close":28.41},{"date":"2019-02-19","close":28.09},{"date":"2019-02-20","close":27.54},{"date":"2019-02-21","close":27.72},{"date":"2019-02-22","close":27.7},{"date":"2019-02-25","close":27.85},{"date":"2019-02-26","close":27.43},{"date":"2019-02-27","close":26.23},{"date":"2019-02-28","close":26.29},{"date":"2019-03-01","close":30.41},{"date":"2019-03-04","close":30.17},{"date":"2019-03-05","close":29.29},{"date":"2019-03-06","close":28.25},{"date":"2019-03-07","close":28.49},{"date":"2019-03-08","close":28.98},{"date":"2019-03-11","close":29.68},{"date":"2019-03-12","close":29.7},{"date":"2019-03-13","close":30.06},{"date":"2019-03-14","close":30.59},{"date":"2019-03-15","close":30.12},{"date":"2019-03-18","close":30.46},{"date":"2019-03-19","close":30.94},{"date":"2019-03-20","close":30.27},{"date":"2019-03-21","close":31.22},{"date":"2019-03-22","close":30.06},{"date":"2019-03-25","close":29.48},{"date":"2019-03-26","close":29.65},{"date":"2019-03-27","close":29.2},{"date":"2019-03-28","close":29.42},{"date":"2019-03-29","close":29.31},{"date":"2019-04-01","close":29.66},{"date":"2019-04-02","close":29.65},{"date":"2019-04-03","close":29.57},{"date":"2019-04-04","close":30.43},{"date":"2019-04-05","close":31.04},{"date":"2019-04-08","close":30.4},{"date":"2019-04-09","close":30.03},{"date":"2019-04-10","close":29.91},{"date":"2019-04-11","close":29.3},{"date":"2019-04-12","close":29.34},{"date":"2019-04-15","close":29.31},{"date":"2019-04-16","close":28.99},{"date":"2019-04-17","close":28.38},{"date":"2019-04-18","close":29.51},{"date":"2019-04-22","close":29.64},{"date":"2019-04-23","close":31.22},{"date":"2019-04-24","close":31.86},{"date":"2019-04-25","close":32.09},{"date":"2019-04-26","close":32.29},{"date":"2019-04-29","close":32.37},{"date":"2019-04-30","close":32.02},{"date":"2019-05-01","close":32.37},{"date":"2019-05-02","close":32.26},{"date":"2019-05-03","close":33.42},{"date":"2019-05-06","close":33.82},{"date":"2019-05-07","close":32.6},{"date":"2019-05-08","close":32.56},{"date":"2019-05-09","close":32.36},{"date":"2019-05-10","close":32.52},{"date":"2019-05-13","close":32.17},{"date":"2019-05-14","close":32.8},{"date":"2019-05-15","close":33.11},{"date":"2019-05-16","close":32.76},{"date":"2019-05-17","close":32.92},{"date":"2019-05-20","close":32.78},{"date":"2019-05-21","close":33.43},{"date":"2019-05-22","close":33.51},{"date":"2019-05-23","close":32.24},{"date":"2019-05-24","close":32.71},{"date":"2019-05-28","close":32.61},{"date":"2019-05-29","close":32.05},{"date":"2019-05-30","close":32.82},{"date":"2019-05-31","close":32.22},{"date":"2019-06-03","close":33.0},{"date":"2019-06-04","close":33.72},{"date":"2019-06-05","close":33.3},{"date":"2019-06-06","close":33.2},{"date":"2019-06-07","close":33.91},{"date":"2019-06-10","close":33.81},{"date":"2019-06-11","close":33.92},{"date":"2019-06-12","close":33.78},{"date":"2019-06-13","close":33.85},{"date":"2019-06-14","close":33.03},{"date":"2019-06-17","close":34.0},{"date":"2019-06-18","close":34.2},{"date":"2019-06-19","close":34.04},{"date":"2019-06-20","close":34.52},{"date":"2019-06-21","close":34.72},{"date":"2019-06-24","close":34.67},{"date":"2019-06-25","close":34.45},{"date":"2019-06-26","close":34.31},{"date":"2019-06-27","close":34.33},{"date":"2019-06-28","close":34.95},{"date":"2019-07-01","close":34.31},{"date":"2019-07-02","close":34.19},{"date":"2019-07-03","close":34.3},{"date":"2019-07-05","close":34.62},{"date":"2019-07-08","close":34.17},{"date":"2019-07-09","close":33.62},{"date":"2019-07-10","close":33.67},{"date":"2019-07-11","close":33.62},{"date":"2019-07-12","close":33.51},{"date":"2019-07-15","close":33.34},{"date":"2019-07-16","close":32.76},{"date":"2019-07-17","close":32.29},{"date":"2019-07-18","close":31.92},{"date":"2019-07-19","close":31.68},{"date":"2019-07-22","close":31.34},{"date":"2019-07-23","close":31.0},{"date":"2019-07-24","close":32.24},{"date":"2019-07-25","close":32.14},{"date":"2019-07-26","close":33.2},{"date":"2019-07-29","close":33.02},{"date":"2019-07-30","close":32.89},{"date":"2019-07-31","close":31.94},{"date":"2019-08-01","close":29.64},{"date":"2019-08-02","close":29.07},{"date":"2019-08-05","close":28.58},{"date":"2019-08-06","close":29.23},{"date":"2019-08-07","close":29.4},{"date":"2019-08-08","close":29.27},{"date":"2019-08-09","close":28.77},{"date":"2019-08-12","close":28.26},{"date":"2019-08-13","close":29.02},{"date":"2019-08-14","close":27.92},{"date":"2019-08-15","close":27.36},{"date":"2019-08-16","close":27.52},{"date":"2019-08-19","close":27.43},{"date":"2019-08-20","close":27.21},{"date":"2019-08-21","close":27.33},{"date":"2019-08-22","close":27.33},{"date":"2019-08-23","close":26.43},{"date":"2019-08-26","close":26.57},{"date":"2019-08-27","close":25.95},{"date":"2019-08-28","close":26.19},{"date":"2019-08-29","close":26.54},{"date":"2019-08-30","close":26.46},{"date":"2019-09-03","close":25.79},{"date":"2019-09-04","close":26.11},{"date":"2019-09-05","close":26.32},{"date":"2019-09-06","close":27.06},{"date":"2019-09-09","close":28.89},{"date":"2019-09-10","close":30.43},{"date":"2019-09-11","close":31.94},{"date":"2019-09-12","close":31.58},{"date":"2019-09-13","close":31.97},{"date":"2019-09-16","close":32.79},{"date":"2019-09-17","close":31.99},{"date":"2019-09-18","close":32.29},{"date":"2019-09-19","close":32.31},{"date":"2019-09-20","close":32.76},{"date":"2019-09-23","close":32.87},{"date":"2019-09-24","close":31.96},{"date":"2019-09-25","close":32.16},{"date":"2019-09-26","close":30.93},{"date":"2019-09-27","close":30.36},{"date":"2019-09-30","close":31.08},{"date":"2019-10-01","close":29.58},{"date":"2019-10-02","close":29.5},{"date":"2019-10-03","close":29.61},{"date":"2019-10-04","close":29.86},{"date":"2019-10-07","close":29.67},{"date":"2019-10-08","close":29.17},{"date":"2019-10-09","close":29.19},{"date":"2019-10-10","close":28.92},{"date":"2019-10-11","close":29.61},{"date":"2019-10-14","close":28.93},{"date":"2019-10-15","close":29.6},{"date":"2019-10-16","close":30.41},{"date":"2019-10-17","close":30.38},{"date":"2019-10-18","close":30.57},{"date":"2019-10-21","close":30.88},{"date":"2019-10-22","close":31.5},{"date":"2019-10-23","close":31.5},{"date":"2019-10-24","close":31.37},{"date":"2019-10-25","close":30.59},{"date":"2019-10-28","close":30.62},{"date":"2019-10-29","close":30.69},{"date":"2019-10-30","close":30.28},{"date":"2019-10-31","close":29.99},{"date":"2019-11-01","close":30.86},{"date":"2019-11-04","close":31.36},{"date":"2019-11-05","close":31.37},{"date":"2019-11-06","close":30.28},{"date":"2019-11-07","close":30.4},{"date":"2019-11-08","close":30.74},{"date":"2019-11-11","close":30.5},{"date":"2019-11-12","close":30.72},{"date":"2019-11-13","close":30.85},{"date":"2019-11-14","close":30.92},{"date":"2019-11-15","close":31.5},{"date":"2019-11-18","close":31.77},{"date":"2019-11-19","close":31.82},{"date":"2019-11-20","close":32.0},{"date":"2019-11-21","close":32.02},{"date":"2019-11-22","close":32.36},{"date":"2019-11-25","close":32.79},{"date":"2019-11-26","close":32.23},{"date":"2019-11-27","close":32.6},{"date":"2019-11-29","close":32.16},{"date":"2019-12-02","close":32.06},{"date":"2019-12-03","close":31.9},{"date":"2019-12-04","close":31.85},{"date":"2019-12-05","close":32.15},{"date":"2019-12-06","close":32.58},{"date":"2019-12-09","close":31.99},{"date":"2019-12-10","close":32.06},{"date":"2019-12-11","close":31.53},{"date":"2019-12-12","close":32.46},{"date":"2019-12-13","close":32.08},{"date":"2019-12-16","close":32.47},{"date":"2019-12-17","close":32.98},{"date":"2019-12-18","close":33.33},{"date":"2019-12-19","close":33.24},{"date":"2019-12-20","close":32.97},{"date":"2019-12-23","close":33.18},{"date":"2019-12-24","close":32.88},{"date":"2019-12-26","close":32.86},{"date":"2019-12-27","close":32.96},{"date":"2019-12-30","close":33.05},{"date":"2019-12-31","close":33.22},{"date":"2020-01-02","close":33.15},{"date":"2020-01-03","close":33.09},{"date":"2020-01-06","close":33.71},{"date":"2020-01-07","close":33.65},{"date":"2020-01-08","close":33.46},{"date":"2020-01-09","close":33.41},{"date":"2020-01-10","close":33.26},{"date":"2020-01-13","close":33.3},{"date":"2020-01-14","close":33.52},{"date":"2020-01-15","close":33.48},{"date":"2020-01-16","close":33.75},{"date":"2020-01-17","close":33.48},{"date":"2020-01-21","close":32.3},{"date":"2020-01-22","close":32.72},{"date":"2020-01-23","close":32.75},{"date":"2020-01-24","close":32.45},{"date":"2020-01-27","close":32.3},{"date":"2020-01-28","close":32.49},{"date":"2020-01-29","close":32.41},{"date":"2020-01-30","close":32.63},{"date":"2020-01-31","close":32.13},{"date":"2020-02-03","close":32.53},{"date":"2020-02-04","close":33.4},{"date":"2020-02-05","close":34.02},{"date":"2020-02-06","close":33.58},{"date":"2020-02-07","close":33.03},{"date":"2020-02-10","close":33.29},{"date":"2020-02-11","close":33.67},{"date":"2020-02-12","close":33.56},{"date":"2020-02-13","close":33.77},{"date":"2020-02-14","close":33.55},{"date":"2020-02-18","close":34.07},{"date":"2020-02-19","close":34.79},{"date":"2020-02-20","close":35.04},{"date":"2020-02-21","close":35.0},{"date":"2020-02-24","close":33.72},{"date":"2020-02-25","close":32.35},{"date":"2020-02-26","close":31.47},{"date":"2020-02-27","close":31.43},{"date":"2020-02-28","close":29.6},{"date":"2020-03-02","close":29.93},{"date":"2020-03-03","close":29.38},{"date":"2020-03-04","close":30.98},{"date":"2020-03-05","close":30.63},{"date":"2020-03-06","close":29.48},{"date":"2020-03-09","close":26.78},{"date":"2020-03-10","close":26.26},{"date":"2020-03-11","close":23.4},{"date":"2020-03-12","close":19.58},{"date":"2020-03-13","close":21.82},{"date":"2020-03-16","close":17.18},{"date":"2020-03-17","close":14.2},{"date":"2020-03-18","close":11.84},{"date":"2020-03-19","close":14.68},{"date":"2020-03-20","close":12.59},{"date":"2020-03-23","close":11.78},{"date":"2020-03-24","close":12.55},{"date":"2020-03-25","close":13.79},{"date":"2020-03-26","close":18.06},{"date":"2020-03-27","close":18.03},{"date":"2020-03-30","close":18.44},{"date":"2020-03-31","close":18.35},{"date":"2020-04-01","close":17.16},{"date":"2020-04-02","close":17.68},{"date":"2020-04-03","close":15.53},{"date":"2020-04-06","close":17.68},{"date":"2020-04-07","close":18.64},{"date":"2020-04-08","close":21.91},{"date":"2020-04-09","close":22.99},{"date":"2020-04-13","close":21.82},{"date":"2020-04-14","close":23.46},{"date":"2020-04-15","close":22.69},{"date":"2020-04-16","close":22.44},{"date":"2020-04-17","close":23.74},{"date":"2020-04-20","close":23.1},{"date":"2020-04-21","close":22.33},{"date":"2020-04-22","close":21.63},{"date":"2020-04-23","close":21.83},{"date":"2020-04-24","close":22.29},{"date":"2020-04-27","close":24.55},{"date":"2020-04-28","close":24.16},{"date":"2020-04-29","close":24.7},{"date":"2020-04-30","close":24.01},{"date":"2020-05-01","close":22.47},{"date":"2020-05-04","close":21.58},{"date":"2020-05-05","close":26.23},{"date":"2020-05-06","close":24.21},{"date":"2020-05-07","close":24.7},{"date":"2020-05-08","close":26.55},{"date":"2020-05-11","close":26.69},{"date":"2020-05-12","close":26.14},{"date":"2020-05-13","close":24.32},{"date":"2020-05-14","close":24.47},{"date":"2020-05-15","close":24.72},{"date":"2020-05-18","close":25.9},{"date":"2020-05-19","close":25.98},{"date":"2020-05-20","close":26.91},{"date":"2020-05-21","close":27.73},{"date":"2020-05-22","close":27.52},{"date":"2020-05-26","close":28.62},{"date":"2020-05-27","close":28.8},{"date":"2020-05-28","close":29.36},{"date":"2020-05-29","close":28.61},{"date":"2020-06-01","close":28.79},{"date":"2020-06-02","close":28.74},{"date":"2020-06-03","close":28.46},{"date":"2020-06-04","close":28.84},{"date":"2020-06-05","close":30.12},{"date":"2020-06-08","close":31.39},{"date":"2020-06-09","close":29.32},{"date":"2020-06-10","close":28.2},{"date":"2020-06-11","close":25.81},{"date":"2020-06-12","close":26.15},{"date":"2020-06-15","close":27.31},{"date":"2020-06-16","close":28.02},{"date":"2020-06-17","close":27.09},{"date":"2020-06-18","close":26.5},{"date":"2020-06-19","close":26.46},{"date":"2020-06-22","close":25.66},{"date":"2020-06-23","close":25.87},{"date":"2020-06-24","close":24.31},{"date":"2020-06-25","close":24.95},{"date":"2020-06-26","close":24.61},{"date":"2020-06-29","close":24.92},{"date":"2020-06-30","close":25.12},{"date":"2020-07-01","close":25.49},{"date":"2020-07-02","close":25.57},{"date":"2020-07-06","close":26.27},{"date":"2020-07-07","close":25.19},{"date":"2020-07-08","close":25.31},{"date":"2020-07-09","close":24.1},{"date":"2020-07-10","close":25.42},{"date":"2020-07-13","close":25.21},{"date":"2020-07-14","close":25.54},{"date":"2020-07-15","close":27.63},{"date":"2020-07-16","close":27.73},{"date":"2020-07-17","close":27.52},{"date":"2020-07-20","close":26.84},{"date":"2020-07-21","close":27.8},{"date":"2020-07-22","close":28.6},{"date":"2020-07-23","close":28.97},{"date":"2020-07-24","close":28.91},{"date":"2020-07-27","close":29.24},{"date":"2020-07-28","close":29.17},{"date":"2020-07-29","close":30.09},{"date":"2020-07-30","close":30.41},{"date":"2020-07-31","close":29.81},{"date":"2020-08-03","close":30.22},{"date":"2020-08-04","close":30.31},{"date":"2020-08-05","close":30.91},{"date":"2020-08-06","close":30.86},{"date":"2020-08-07","close":31.05},{"date":"2020-08-10","close":31.75},{"date":"2020-08-11","close":31.49},{"date":"2020-08-12","close":30.97},{"date":"2020-08-13","close":30.65},{"date":"2020-08-14","close":30.82},{"date":"2020-08-17","close":30.56},{"date":"2020-08-18","close":30.01},{"date":"2020-08-19","close":30.01},{"date":"2020-08-20","close":29.77},{"date":"2020-08-21","close":29.61},{"date":"2020-08-24","close":30.16},{"date":"2020-08-25","close":30.2},{"date":"2020-08-26","close":29.94},{"date":"2020-08-27","close":30.81},{"date":"2020-08-28","close":31.23},{"date":"2020-08-31","close":30.91},{"date":"2020-09-01","close":30.57},{"date":"2020-09-02","close":31.12},{"date":"2020-09-03","close":30.18},{"date":"2020-09-04","close":29.81},{"date":"2020-09-08","close":28.59},{"date":"2020-09-09","close":29.08},{"date":"2020-09-10","close":28.84},{"date":"2020-09-11","close":29.9},{"date":"2020-09-14","close":30.72},{"date":"2020-09-15","close":30.24},{"date":"2020-09-16","close":30.1},{"date":"2020-09-17","close":29.94},{"date":"2020-09-18","close":29.44},{"date":"2020-09-21","close":28.88},{"date":"2020-09-22","close":28.48},{"date":"2020-09-23","close":27.56},{"date":"2020-09-24","close":27.48},{"date":"2020-09-25","close":28.26},{"date":"2020-09-28","close":28.04},{"date":"2020-09-29","close":28.22},{"date":"2020-09-30","close":29.48},{"date":"2020-10-01","close":29.97},{"date":"2020-10-02","close":30.95},{"date":"2020-10-05","close":31.88},{"date":"2020-10-06","close":31.37},{"date":"2020-10-07","close":31.23},{"date":"2020-10-08","close":32.12},{"date":"2020-10-09","close":32.41},{"date":"2020-10-12","close":32.71},{"date":"2020-10-13","close":33.08},{"date":"2020-10-14","close":33.34},{"date":"2020-10-15","close":33.82},{"date":"2020-10-16","close":33.21},{"date":"2020-10-19","close":32.95},{"date":"2020-10-20","close":33.01},{"date":"2020-10-21","close":32.15},{"date":"2020-10-22","close":31.11},{"date":"2020-10-23","close":31.19},{"date":"2020-10-26","close":30.65},{"date":"2020-10-27","close":30.23},{"date":"2020-10-28","close":28.97},{"date":"2020-10-29","close":28.98},{"date":"2020-10-30","close":35.65},{"date":"2020-11-02","close":34.96},{"date":"2020-11-03","close":37.27},{"date":"2020-11-04","close":36.64},{"date":"2020-11-05","close":38.57},{"date":"2020-11-06","close":38.29},{"date":"2020-11-09","close":39.78},{"date":"2020-11-10","close":40.65},{"date":"2020-11-11","close":40.51},{"date":"2020-11-12","close":39.98},{"date":"2020-11-13","close":41.79},{"date":"2020-11-16","close":41.87},{"date":"2020-11-17","close":43.22},{"date":"2020-11-18","close":42.86},{"date":"2020-11-19","close":42.93},{"date":"2020-11-20","close":43.11},{"date":"2020-11-23","close":43.85},{"date":"2020-11-24","close":43.82},{"date":"2020-11-25","close":43.29},{"date":"2020-11-27","close":43.18},{"date":"2020-11-30","close":42.45},{"date":"2020-12-01","close":41.98},{"date":"2020-12-02","close":42.28},{"date":"2020-12-03","close":41.88},{"date":"2020-12-04","close":42.92},{"date":"2020-12-07","close":42.24},{"date":"2020-12-08","close":43.51},{"date":"2020-12-09","close":46.18},{"date":"2020-12-10","close":47.48},{"date":"2020-12-11","close":47.02},{"date":"2020-12-14","close":47.39},{"date":"2020-12-15","close":47.95},{"date":"2020-12-16","close":48.38},{"date":"2020-12-17","close":49.96},{"date":"2020-12-18","close":48.94},{"date":"2020-12-21","close":48.59},{"date":"2020-12-22","close":48.44},{"date":"2020-12-23","close":48.98},{"date":"2020-12-24","close":49.27},{"date":"2020-12-28","close":48.42},{"date":"2020-12-29","close":48.56},{"date":"2020-12-30","close":50.3},{"date":"2020-12-31","close":50.26},{"date":"2021-01-04","close":50.49},{"date":"2021-01-05","close":50.5},{"date":"2021-01-06","close":52.51},{"date":"2021-01-07","close":52.98},{"date":"2021-01-08","close":52.01},{"date":"2021-01-11","close":51.62},{"date":"2021-01-12","close":51.99},{"date":"2021-01-13","close":51.49},{"date":"2021-01-14","close":50.85},{"date":"2021-01-15","close":50.74},{"date":"2021-01-19","close":50.99},{"date":"2021-01-20","close":52.11},{"date":"2021-01-21","close":51.59},{"date":"2021-01-22","close":52.01},{"date":"2021-01-25","close":51.66},{"date":"2021-01-26","close":51.08},{"date":"2021-01-27","close":49.54},{"date":"2021-01-28","close":50.89},{"date":"2021-01-29","close":50.68},{"date":"2021-02-01","close":52.99},{"date":"2021-02-02","close":53.36},{"date":"2021-02-03","close":54.43},{"date":"2021-02-04","close":54.89},{"date":"2021-02-05","close":54.4},{"date":"2021-02-08","close":53.66},{"date":"2021-02-09","close":53.83},{"date":"2021-02-10","close":53.17},{"date":"2021-02-11","close":53.18},{"date":"2021-02-12","close":53.13},{"date":"2021-02-16","close":52.06},{"date":"2021-02-17","close":51.85},{"date":"2021-02-18","close":50.65},{"date":"2021-02-19","close":51.81},{"date":"2021-02-22","close":52.15},{"date":"2021-02-23","close":52.5},{"date":"2021-02-24","close":54.44},{"date":"2021-02-25","close":51.36},{"date":"2021-02-26","close":55.24},{"date":"2021-03-01","close":56.04},{"date":"2021-03-02","close":55.8},{"date":"2021-03-03","close":55.04},{"date":"2021-03-04","close":54.3},{"date":"2021-03-05","close":54.98},{"date":"2021-03-08","close":56.79},{"date":"2021-03-09","close":57.32},{"date":"2021-03-10","close":57.24},{"date":"2021-03-11","close":58.85},{"date":"2021-03-12","close":59.72},{"date":"2021-03-15","close":60.97},{"date":"2021-03-16","close":59.43},{"date":"2021-03-17","close":59.24},{"date":"2021-03-18","close":58.69},{"date":"2021-03-19","close":57.2},{"date":"2021-03-22","close":56.81},{"date":"2021-03-23","close":55.02},{"date":"2021-03-24","close":55.02},{"date":"2021-03-25","close":57.4},{"date":"2021-03-26","close":57.71},{"date":"2021-03-29","close":56.66},{"date":"2021-03-30","close":58.44},{"date":"2021-03-31","close":57.14},{"date":"2021-04-01","close":56.8},{"date":"2021-04-05","close":57.91},{"date":"2021-04-06","close":58.6},{"date":"2021-04-07","close":57.71},{"date":"2021-04-08","close":58.93},{"date":"2021-04-09","close":59.71},{"date":"2021-04-12","close":59.43},{"date":"2021-04-13","close":58.9},{"date":"2021-04-14","close":58.87},{"date":"2021-04-15","close":60.28},{"date":"2021-04-16","close":62.12},{"date":"2021-04-19","close":60.84},{"date":"2021-04-20","close":60.7},{"date":"2021-04-21","close":62.55},{"date":"2021-04-22","close":61.52},{"date":"2021-04-23","close":62.19},{"date":"2021-04-26","close":61.68},{"date":"2021-04-27","close":61.36},{"date":"2021-04-28","close":61.62},{"date":"2021-04-29","close":61.41},{"date":"2021-04-30","close":60.92},{"date":"2021-05-03","close":62.09},{"date":"2021-05-04","close":62.28},{"date":"2021-05-05","close":62.76},{"date":"2021-05-06","close":63.83},{"date":"2021-05-07","close":63.98},{"date":"2021-05-10","close":63.42},{"date":"2021-05-11","close":62.92},{"date":"2021-05-12","close":61.67},{"date":"2021-05-13","close":63.52},{"date":"2021-05-14","close":65.62},{"date":"2021-05-17","close":63.5},{"date":"2021-05-18","close":61.6},{"date":"2021-05-19","close":62.07},{"date":"2021-05-20","close":62.46},{"date":"2021-05-21","close":62.14},{"date":"2021-05-24","close":62.75},{"date":"2021-05-25","close":62.09},{"date":"2021-05-26","close":63.53},{"date":"2021-05-27","close":63.74},{"date":"2021-05-28","close":64.36},{"date":"2021-06-01","close":64.6},{"date":"2021-06-02","close":64.03},{"date":"2021-06-03","close":65.01},{"date":"2021-06-04","close":65.6},{"date":"2021-06-07","close":65.45},{"date":"2021-06-08","close":66.78},{"date":"2021-06-09","close":66.17},{"date":"2021-06-10","close":67.11},{"date":"2021-06-11","close":67.8},{"date":"2021-06-14","close":66.75},{"date":"2021-06-15","close":65.71},{"date":"2021-06-16","close":64.29},{"date":"2021-06-17","close":63.13},{"date":"2021-06-18","close":61.56},{"date":"2021-06-21","close":63.95},{"date":"2021-06-22","close":64.47},{"date":"2021-06-23","close":64.12},{"date":"2021-06-24","close":63.91},{"date":"2021-06-25","close":65.56},{"date":"2021-06-28","close":64.05},{"date":"2021-06-29","close":63.48},{"date":"2021-06-30","close":62.75},{"date":"2021-07-01","close":63.54},{"date":"2021-07-02","close":63.44},{"date":"2021-07-06","close":62.58},{"date":"2021-07-07","close":63.37},{"date":"2021-07-08","close":62.36},{"date":"2021-07-09","close":63.23},{"date":"2021-07-12","close":63.25},{"date":"2021-07-13","close":61.41},{"date":"2021-07-14","close":60.64},{"date":"2021-07-15","close":60.39},{"date":"2021-07-16","close":59.19},{"date":"2021-07-19","close":58.33},{"date":"2021-07-20","close":61.34},{"date":"2021-07-21","close":61.99},{"date":"2021-07-22","close":61.13},{"date":"2021-07-23","close":61.58},{"date":"2021-07-26","close":61.53},{"date":"2021-07-27","close":61.46},{"date":"2021-07-28","close":61.77},{"date":"2021-07-29","close":61.67},{"date":"2021-07-30","close":61.72},{"date":"2021-08-02","close":61.74},{"date":"2021-08-03","close":63.62},{"date":"2021-08-04","close":62.5},{"date":"2021-08-05","close":62.24},{"date":"2021-08-06","close":62.52},{"date":"2021-08-09","close":62.9},{"date":"2021-08-10","close":63.09},{"date":"2021-08-11","close":64.12},{"date":"2021-08-12","close":63.2},{"date":"2021-08-13","close":61.9},{"date":"2021-08-16","close":62.76},{"date":"2021-08-17","close":62.56},{"date":"2021-08-18","close":59.65},{"date":"2021-08-19","close":60.62},{"date":"2021-08-20","close":63.22},{"date":"2021-08-23","close":63.44},{"date":"2021-08-24","close":64.17},{"date":"2021-08-25","close":64.34},{"date":"2021-08-26","close":64.26},{"date":"2021-08-27","close":66.08},{"date":"2021-08-30","close":66.3},{"date":"2021-08-31","close":66.12},{"date":"2021-09-01","close":66.63},{"date":"2021-09-02","close":68.26},{"date":"2021-09-03","close":68.16},{"date":"2021-09-07","close":66.66},{"date":"2021-09-08","close":65.93},{"date":"2021-09-09","close":65.7},{"date":"2021-09-10","close":64.66},{"date":"2021-09-13","close":65.02},{"date":"2021-09-14","close":60.48},{"date":"2021-09-15","close":59.74},{"date":"2021-09-16","close":59.36},{"date":"2021-09-17","close":61.22},{"date":"2021-09-20","close":63.21},{"date":"2021-09-21","close":63.74},{"date":"2021-09-22","close":65.5},{"date":"2021-09-23","close":65.15},{"date":"2021-09-24","close":65.15},{"date":"2021-09-27","close":65.59},{"date":"2021-09-28","close":64.57},{"date":"2021-09-29","close":64.25},{"date":"2021-09-30","close":63.78},{"date":"2021-10-01","close":65.49},{"date":"2021-10-04","close":64.57},{"date":"2021-10-05","close":61.06},{"date":"2021-10-06","close":60.64},{"date":"2021-10-07","close":60.14},{"date":"2021-10-08","close":58.12},{"date":"2021-10-11","close":56.42},{"date":"2021-10-12","close":56.22},{"date":"2021-10-13","close":55.15},{"date":"2021-10-14","close":55.71},{"date":"2021-10-15","close":56.89},{"date":"2021-10-18","close":56.53},{"date":"2021-10-19","close":56.76},{"date":"2021-10-20","close":57.19},{"date":"2021-10-21","close":57.95},{"date":"2021-10-22","close":57.75},{"date":"2021-10-25","close":56.23},{"date":"2021-10-26","close":55.94},{"date":"2021-10-27","close":56.12},{"date":"2021-10-28","close":58.38},{"date":"2021-10-29","close":62.0},{"date":"2021-11-01","close":63.2},{"date":"2021-11-02","close":62.74},{"date":"2021-11-03","close":62.18},{"date":"2021-11-04","close":62.41},{"date":"2021-11-05","close":64.22},{"date":"2021-11-08","close":64.3},{"date":"2021-11-09","close":64.16},{"date":"2021-11-10","close":64.17},{"date":"2021-11-11","close":63.94},{"date":"2021-11-12","close":64.73},{"date":"2021-11-15","close":64.91},{"date":"2021-11-16","close":65.15},{"date":"2021-11-17","close":65.21},{"date":"2021-11-18","close":64.62},{"date":"2021-11-19","close":61.92},{"date":"2021-11-22","close":61.69},{"date":"2021-11-23","close":60.86},{"date":"2021-11-24","close":61.25},{"date":"2021-11-26","close":57.81},{"date":"2021-11-29","close":56.6},{"date":"2021-11-30","close":56.17},{"date":"2021-12-01","close":53.76},{"date":"2021-12-02","close":57.24},{"date":"2021-12-03","close":56.19},{"date":"2021-12-06","close":56.92},{"date":"2021-12-07","close":59.02},{"date":"2021-12-08","close":59.45},{"date":"2021-12-09","close":58.21},{"date":"2021-12-10","close":58.7},{"date":"2021-12-13","close":57.97},{"date":"2021-12-14","close":56.85},{"date":"2021-12-15","close":57.94},{"date":"2021-12-16","close":56.25},{"date":"2021-12-17","close":57.92},{"date":"2021-12-20","close":56.42},{"date":"2021-12-21","close":58.14},{"date":"2021-12-22","close":58.76},{"date":"2021-12-23","close":59.12},{"date":"2021-12-27","close":59.23},{"date":"2021-12-28","close":60.05},{"date":"2021-12-29","close":59.76},{"date":"2021-12-30","close":60.13},{"date":"2021-12-31","close":60.7},{"date":"2022-01-03","close":60.28},{"date":"2022-01-04","close":60.34},{"date":"2022-01-05","close":58.87},{"date":"2022-01-06","close":57.9},{"date":"2022-01-07","close":56.36},{"date":"2022-01-10","close":55.61},{"date":"2022-01-11","close":57.34},{"date":"2022-01-12","close":55.61},{"date":"2022-01-13","close":56.98},{"date":"2022-01-14","close":57.63},{"date":"2022-01-18","close":54.51},{"date":"2022-01-19","close":53.8},{"date":"2022-01-20","close":53.3},{"date":"2022-01-21","close":53.04},{"date":"2022-01-24","close":54.79},{"date":"2022-01-25","close":53.16},{"date":"2022-01-26","close":52.64},{"date":"2022-01-27","close":50.85},{"date":"2022-01-28","close":52.31},{"date":"2022-01-31","close":52.65},{"date":"2022-02-01","close":53.04},{"date":"2022-02-02","close":53.5},{"date":"2022-02-03","close":52.53},{"date":"2022-02-04","close":52.14},{"date":"2022-02-07","close":50.61},{"date":"2022-02-08","close":51.7},{"date":"2022-02-09","close":53.38},{"date":"2022-02-10","close":52.91},{"date":"2022-02-11","close":51.8},{"date":"2022-02-14","close":52.41},{"date":"2022-02-15","close":54.67},{"date":"2022-02-16","close":54.84},{"date":"2022-02-17","close":53.81},{"date":"2022-02-18","close":52.93},{"date":"2022-02-22","close":52.8},{"date":"2022-02-23","close":52.53},{"date":"2022-02-24","close":53.4},{"date":"2022-02-25","close":56.92},{"date":"2022-02-28","close":56.71},{"date":"2022-03-01","close":60.64},{"date":"2022-03-02","close":61.24},{"date":"2022-03-03","close":62.68},{"date":"2022-03-04","close":62.21},{"date":"2022-03-07","close":61.53},{"date":"2022-03-08","close":61.57},{"date":"2022-03-09","close":63.86},{"date":"2022-03-10","close":64.37},{"date":"2022-03-11","close":64.96},{"date":"2022-03-14","close":64.23},{"date":"2022-03-15","close":64.34},{"date":"2022-03-16","close":65.81},{"date":"2022-03-17","close":66.33},{"date":"2022-03-18","close":65.76},{"date":"2022-03-21","close":65.17},{"date":"2022-03-22","close":65.23},{"date":"2022-03-23","close":64.48},{"date":"2022-03-24","close":64.78},{"date":"2022-03-25","close":65.89},{"date":"2022-03-28","close":66.88},{"date":"2022-03-29","close":68.05},{"date":"2022-03-30","close":65.64},{"date":"2022-03-31","close":65.53},{"date":"2022-04-01","close":67.18},{"date":"2022-04-04","close":66.39},{"date":"2022-04-05","close":67.02},{"date":"2022-04-06","close":68.39},{"date":"2022-04-07","close":70.92},{"date":"2022-04-08","close":73.96},{"date":"2022-04-11","close":73.71},{"date":"2022-04-12","close":74.7},{"date":"2022-04-13","close":75.03},{"date":"2022-04-14","close":75.02},{"date":"2022-04-18","close":73.8},{"date":"2022-04-19","close":74.35},{"date":"2022-04-20","close":75.91},{"date":"2022-04-21","close":74.84},{"date":"2022-04-22","close":68.01},{"date":"2022-04-25","close":69.37},{"date":"2022-04-26","close":67.24},{"date":"2022-04-27","close":67.78},{"date":"2022-04-28","close":69.36},{"date":"2022-04-29","close":67.88},{"date":"2022-05-02","close":66.87},{"date":"2022-05-03","close":67.44},{"date":"2022-05-04","close":72.21},{"date":"2022-05-05","close":70.94},{"date":"2022-05-06","close":70.45},{"date":"2022-05-09","close":66.14},{"date":"2022-05-10","close":66.94},{"date":"2022-05-11","close":66.37},{"date":"2022-05-12","close":67.65},{"date":"2022-05-13","close":70.59},{"date":"2022-05-16","close":70.75},{"date":"2022-05-17","close":73.7},{"date":"2022-05-18","close":69.48},{"date":"2022-05-19","close":70.0},{"date":"2022-05-20","close":70.35},{"date":"2022-05-23","close":70.16},{"date":"2022-05-24","close":70.92},{"date":"2022-05-25","close":72.04},{"date":"2022-05-26","close":71.92},{"date":"2022-05-27","close":72.29},{"date":"2022-05-31","close":71.17},{"date":"2022-06-01","close":68.93},{"date":"2022-06-02","close":71.15},{"date":"2022-06-03","close":70.94},{"date":"2022-06-06","close":70.22},{"date":"2022-06-07","close":71.14},{"date":"2022-06-08","close":69.94},{"date":"2022-06-09","close":68.59},{"date":"2022-06-10","close":68.23},{"date":"2022-06-13","close":65.86},{"date":"2022-06-14","close":63.69},{"date":"2022-06-15","close":65.95},{"date":"2022-06-16","close":66.15},{"date":"2022-06-17","close":64.9},{"date":"2022-06-21","close":66.95},{"date":"2022-06-22","close":67.64},{"date":"2022-06-23","close":68.5},{"date":"2022-06-24","close":70.37},{"date":"2022-06-27","close":69.97},{"date":"2022-06-28","close":69.05},{"date":"2022-06-29","close":70.2},{"date":"2022-06-30","close":67.63},{"date":"2022-07-01","close":71.58},{"date":"2022-07-05","close":71.87},{"date":"2022-07-06","close":71.8},{"date":"2022-07-07","close":73.38},{"date":"2022-07-08","close":74.97},{"date":"2022-07-11","close":73.28},{"date":"2022-07-12","close":72.8},{"date":"2022-07-13","close":73.11},{"date":"2022-07-14","close":73.73},{"date":"2022-07-15","close":76.01},{"date":"2022-07-18","close":74.98},{"date":"2022-07-19","close":77.22},{"date":"2022-07-20","close":77.0},{"date":"2022-07-21","close":75.36},{"date":"2022-07-22","close":77.59},{"date":"2022-07-25","close":78.63},{"date":"2022-07-26","close":78.85},{"date":"2022-07-27","close":78.49},{"date":"2022-07-28","close":81.68},{"date":"2022-07-29","close":82.91},{"date":"2022-08-01","close":81.93},{"date":"2022-08-02","close":81.13},{"date":"2022-08-03","close":81.94},{"date":"2022-08-04","close":80.76},{"date":"2022-08-05","close":81.37},{"date":"2022-08-08","close":81.09},{"date":"2022-08-09","close":79.59},{"date":"2022-08-10","close":81.15},{"date":"2022-08-11","close":81.41},{"date":"2022-08-12","close":82.61},{"date":"2022-08-15","close":82.63},{"date":"2022-08-16","close":81.75},{"date":"2022-08-17","close":81.49},{"date":"2022-08-18","close":82.64},{"date":"2022-08-19","close":82.36},{"date":"2022-08-22","close":82.88},{"date":"2022-08-23","close":83.02},{"date":"2022-08-24","close":84.07},{"date":"2022-08-25","close":85.23},{"date":"2022-08-26","close":82.64},{"date":"2022-08-29","close":84.11},{"date":"2022-08-30","close":82.94},{"date":"2022-08-31","close":81.93},{"date":"2022-09-01","close":81.33},{"date":"2022-09-02","close":80.11},{"date":"2022-09-06","close":80.14},{"date":"2022-09-07","close":83.03},{"date":"2022-09-08","close":83.73},{"date":"2022-09-09","close":83.65},{"date":"2022-09-12","close":86.73},{"date":"2022-09-13","close":83.48},{"date":"2022-09-14","close":83.89},{"date":"2022-09-15","close":83.8},{"date":"2022-09-16","close":84.17},{"date":"2022-09-19","close":84.34},{"date":"2022-09-20","close":82.18},{"date":"2022-09-21","close":80.03},{"date":"2022-09-22","close":79.02},{"date":"2022-09-23","close":77.79},{"date":"2022-09-26","close":77.07},{"date":"2022-09-27","close":76.72},{"date":"2022-09-28","close":80.07},{"date":"2022-09-29","close":79.9},{"date":"2022-09-30","close":78.18},{"date":"2022-10-03","close":81.05},{"date":"2022-10-04","close":83.88},{"date":"2022-10-05","close":83.12},{"date":"2022-10-06","close":82.78},{"date":"2022-10-07","close":80.17},{"date":"2022-10-10","close":79.91},{"date":"2022-10-11","close":80.26},{"date":"2022-10-12","close":80.42},{"date":"2022-10-13","close":82.38},{"date":"2022-10-14","close":80.19},{"date":"2022-10-17","close":82.39},{"date":"2022-10-18","close":82.78},{"date":"2022-10-19","close":80.59},{"date":"2022-10-20","close":79.93},{"date":"2022-10-21","close":77.51},{"date":"2022-10-24","close":78.48},{"date":"2022-10-25","close":79.69},{"date":"2022-10-26","close":81.65},{"date":"2022-10-27","close":82.31},{"date":"2022-10-28","close":83.05},{"date":"2022-10-31","close":81.3},{"date":"2022-11-01","close":80.25},{"date":"2022-11-02","close":77.95},{"date":"2022-11-03","close":77.46},{"date":"2022-11-04","close":78.49},{"date":"2022-11-07","close":78.47},{"date":"2022-11-08","close":79.25},{"date":"2022-11-09","close":81.51},{"date":"2022-11-10","close":84.47},{"date":"2022-11-11","close":80.68},{"date":"2022-11-14","close":80.88},{"date":"2022-11-15","close":81.16},{"date":"2022-11-16","close":81.41},{"date":"2022-11-17","close":80.99},{"date":"2022-11-18","close":83.34},{"date":"2022-11-21","close":84.84},{"date":"2022-11-22","close":86.76},{"date":"2022-11-23","close":86.56},{"date":"2022-11-25","close":86.4},{"date":"2022-11-28","close":84.18},{"date":"2022-11-29","close":86.02},{"date":"2022-11-30","close":89.06},{"date":"2022-12-01","close":87.62},{"date":"2022-12-02","close":87.44},{"date":"2022-12-05","close":85.66},{"date":"2022-12-06","close":84.71},{"date":"2022-12-07","close":81.94},{"date":"2022-12-08","close":83.32},{"date":"2022-12-09","close":82.25},{"date":"2022-12-12","close":82.95},{"date":"2022-12-13","close":84.25},{"date":"2022-12-14","close":85.23},{"date":"2022-12-15","close":84.86},{"date":"2022-12-16","close":84.7},{"date":"2022-12-19","close":82.76},{"date":"2022-12-20","close":83.23},{"date":"2022-12-21","close":83.52},{"date":"2022-12-22","close":83.15},{"date":"2022-12-23","close":83.0},{"date":"2022-12-27","close":82.58},{"date":"2022-12-28","close":81.57},{"date":"2022-12-29","close":82.42},{"date":"2022-12-30","close":82.32},{"date":"2023-01-03","close":81.48},{"date":"2023-01-04","close":82.75},{"date":"2023-01-05","close":81.67},{"date":"2023-01-06","close":83.04},{"date":"2023-01-09","close":81.45},{"date":"2023-01-10","close":82.75},{"date":"2023-01-11","close":82.54},{"date":"2023-01-12","close":83.98},{"date":"2023-01-13","close":86.0},{"date":"2023-01-17","close":84.52},{"date":"2023-01-18","close":83.54},{"date":"2023-01-19","close":83.47},{"date":"2023-01-20","close":84.62},{"date":"2023-01-23","close":84.52},{"date":"2023-01-24","close":84.06},{"date":"2023-01-25","close":84.24},{"date":"2023-01-26","close":84.34},{"date":"2023-01-27","close":84.68},{"date":"2023-01-30","close":81.79},{"date":"2023-01-31","close":84.02},{"date":"2023-02-01","close":84.06},{"date":"2023-02-02","close":81.72},{"date":"2023-02-03","close":80.96},{"date":"2023-02-06","close":80.26},{"date":"2023-02-07","close":81.11},{"date":"2023-02-08","close":81.12},{"date":"2023-02-09","close":80.26},{"date":"2023-02-10","close":81.3},{"date":"2023-02-13","close":81.1},{"date":"2023-02-14","close":80.89},{"date":"2023-02-15","close":81.2},{"date":"2023-02-16","close":81.74},{"date":"2023-02-17","close":82.05},{"date":"2023-02-21","close":80.87},{"date":"2023-02-22","close":80.67},{"date":"2023-02-23","close":80.49},{"date":"2023-02-24","close":80.25},{"date":"2023-02-27","close":80.49},{"date":"2023-02-28","close":72.51},{"date":"2023-03-01","close":74.31},{"date":"2023-03-02","close":72.75},{"date":"2023-03-03","close":74.43},{"date":"2023-03-06","close":73.34},{"date":"2023-03-07","close":71.96},{"date":"2023-03-08","close":72.35},{"date":"2023-03-09","close":69.99},{"date":"2023-03-10","close":68.98},{"date":"2023-03-13","close":68.35},{"date":"2023-03-14","close":69.16},{"date":"2023-03-15","close":68.46},{"date":"2023-03-16","close":70.23},{"date":"2023-03-17","close":69.46},{"date":"2023-03-20","close":70.45},{"date":"2023-03-21","close":70.96},{"date":"2023-03-22","close":69.8},{"date":"2023-03-23","close":69.44},{"date":"2023-03-24","close":70.16},{"date":"2023-03-27","close":70.96},{"date":"2023-03-28","close":70.79},{"date":"2023-03-29","close":70.51},{"date":"2023-03-30","close":71.25},{"date":"2023-03-31","close":72.25},{"date":"2023-04-03","close":72.55},{"date":"2023-04-04","close":71.64},{"date":"2023-04-05","close":72.64},{"date":"2023-04-06","close":72.76},{"date":"2023-04-10","close":73.27},{"date":"2023-04-11","close":74.41},{"date":"2023-04-12","close":74.2},{"date":"2023-04-13","close":75.39},{"date":"2023-04-14","close":75.74},{"date":"2023-04-17","close":75.67},{"date":"2023-04-18","close":75.29},{"date":"2023-04-19","close":75.29},{"date":"2023-04-20","close":72.98},{"date":"2023-04-21","close":73.71},{"date":"2023-04-24","close":73.87},{"date":"2023-04-25","close":73.78},{"date":"2023-04-26","close":74.11},{"date":"2023-04-27","close":72.82},{"date":"2023-04-28","close":72.29},{"date":"2023-05-01","close":70.51},{"date":"2023-05-02","close":67.21},{"date":"2023-05-03","close":67.95},{"date":"2023-05-04","close":68.29},{"date":"2023-05-05","close":69.18},{"date":"2023-05-08","close":68.9},{"date":"2023-05-09","close":68.68},{"date":"2023-05-10","close":69.83},{"date":"2023-05-11","close":71.4},{"date":"2023-05-12","close":71.24},{"date":"2023-05-15","close":71.8},{"date":"2023-05-16","close":70.78},{"date":"2023-05-17","close":71.78},{"date":"2023-05-18","close":71.95},{"date":"2023-05-19","close":72.54},{"date":"2023-05-22","close":72.58},{"date":"2023-05-23","close":69.03},{"date":"2023-05-24","close":70.3},{"date":"2023-05-25","close":67.86},{"date":"2023-05-26","close":69.37},{"date":"2023-05-30","close":68.94},{"date":"2023-05-31","close":70.63},{"date":"2023-06-01","close":70.87},{"date":"2023-06-02","close":69.49},{"date":"2023-06-05","close":68.87},{"date":"2023-06-06","close":68.06},{"date":"2023-06-07","close":68.64},{"date":"2023-06-08","close":68.95},{"date":"2023-06-09","close":68.3},{"date":"2023-06-12","close":69.99},{"date":"2023-06-13","close":69.91},{"date":"2023-06-14","close":73.06},{"date":"2023-06-15","close":73.48},{"date":"2023-06-16","close":73.15},{"date":"2023-06-20","close":72.92},{"date":"2023-06-21","close":74.78},{"date":"2023-06-22","close":76.89},{"date":"2023-06-23","close":75.73},{"date":"2023-06-26","close":76.52},{"date":"2023-06-27","close":79.04},{"date":"2023-06-28","close":79.32},{"date":"2023-06-29","close":79.7},{"date":"2023-06-30","close":79.64},{"date":"2023-07-03","close":79.19},{"date":"2023-07-05","close":77.71},{"date":"2023-07-06","close":76.57},{"date":"2023-07-07","close":76.85},{"date":"2023-07-10","close":79.51},{"date":"2023-07-11","close":79.05},{"date":"2023-07-12","close":75.0},{"date":"2023-07-13","close":72.21},{"date":"2023-07-14","close":75.3},{"date":"2023-07-17","close":73.09},{"date":"2023-07-18","close":74.33},{"date":"2023-07-19","close":74.94},{"date":"2023-07-20","close":74.9},{"date":"2023-07-21","close":74.46},{"date":"2023-07-24","close":74.01},{"date":"2023-07-25","close":75.96},{"date":"2023-07-26","close":73.68},{"date":"2023-07-27","close":73.36},{"date":"2023-07-28","close":79.42},{"date":"2023-07-31","close":79.03},{"date":"2023-08-01","close":78.48},{"date":"2023-08-02","close":78.78},{"date":"2023-08-03","close":77.11},{"date":"2023-08-04","close":76.67},{"date":"2023-08-07","close":77.09},{"date":"2023-08-08","close":76.34},{"date":"2023-08-09","close":75.73},{"date":"2023-08-10","close":76.58},{"date":"2023-08-11","close":76.97},{"date":"2023-08-14","close":77.27},{"date":"2023-08-15","close":76.98},{"date":"2023-08-16","close":76.55},{"date":"2023-08-17","close":75.0},{"date":"2023-08-18","close":75.05},{"date":"2023-08-21","close":75.65},{"date":"2023-08-22","close":75.33},{"date":"2023-08-23","close":75.57},{"date":"2023-08-24","close":74.54},{"date":"2023-08-25","close":75.84},{"date":"2023-08-28","close":75.99},{"date":"2023-08-29","close":77.4},{"date":"2023-08-30","close":77.44},{"date":"2023-08-31","close":77.1},{"date":"2023-09-01","close":77.5},{"date":"2023-09-05","close":74.62},{"date":"2023-09-06","close":74.33},{"date":"2023-09-07","close":73.65},{"date":"2023-09-08","close":72.55},{"date":"2023-09-11","close":72.63},{"date":"2023-09-12","close":71.37},{"date":"2023-09-13","close":71.24},{"date":"2023-09-14","close":71.35},{"date":"2023-09-15","close":70.09},{"date":"2023-09-18","close":69.98},{"date":"2023-09-19","close":69.81},{"date":"2023-09-20","close":70.94},{"date":"2023-09-21","close":70.48},{"date":"2023-09-22","close":70.15},{"date":"2023-09-25","close":70.74},{"date":"2023-09-26","close":68.34},{"date":"2023-09-27","close":68.69},{"date":"2023-09-28","close":70.35},{"date":"2023-09-29","close":70.31},{"date":"2023-10-02","close":69.58},{"date":"2023-10-03","close":67.57},{"date":"2023-10-04","close":68.58},{"date":"2023-10-05","close":67.76},{"date":"2023-10-06","close":69.29},{"date":"2023-10-09","close":71.17},{"date":"2023-10-10","close":72.08},{"date":"2023-10-11","close":72.13},{"date":"2023-10-12","close":75.0},{"date":"2023-10-13","close":76.33},{"date":"2023-10-16","close":77.98},{"date":"2023-10-17","close":78.76},{"date":"2023-10-18","close":77.49},{"date":"2023-10-19","close":76.67},{"date":"2023-10-20","close":75.06},{"date":"2023-10-23","close":75.09},{"date":"2023-10-24","close":75.02},{"date":"2023-10-25","close":74.88},{"date":"2023-10-26","close":71.66},{"date":"2023-10-27","close":72.03},{"date":"2023-10-30","close":72.81},{"date":"2023-10-31","close":73.51},{"date":"2023-11-01","close":73.47},{"date":"2023-11-02","close":73.24},{"date":"2023-11-03","close":72.24},{"date":"2023-11-06","close":73.51},{"date":"2023-11-07","close":74.29},{"date":"2023-11-08","close":73.7},{"date":"2023-11-09","close":72.23},{"date":"2023-11-10","close":73.11},{"date":"2023-11-13","close":72.84},{"date":"2023-11-14","close":73.55},{"date":"2023-11-15","close":74.92},{"date":"2023-11-16","close":73.95},{"date":"2023-11-17","close":72.71},{"date":"2023-11-20","close":72.62},{"date":"2023-11-21","close":72.6},{"date":"2023-11-22","close":72.98},{"date":"2023-11-24","close":73.57},{"date":"2023-11-27","close":72.49},{"date":"2023-11-28","close":72.0},{"date":"2023-11-29","close":71.92},{"date":"2023-11-30","close":72.99},{"date":"2023-12-01","close":73.86},{"date":"2023-12-04","close":74.75},{"date":"2023-12-05","close":74.21},{"date":"2023-12-06","close":71.15},{"date":"2023-12-07","close":71.98},{"date":"2023-12-08","close":73.26},{"date":"2023-12-11","close":74.96},{"date":"2023-12-12","close":75.91},{"date":"2023-12-13","close":78.96},{"date":"2023-12-14","close":77.58},{"date":"2023-12-15","close":75.43},{"date":"2023-12-18","close":75.73},{"date":"2023-12-19","close":76.52},{"date":"2023-12-20","close":75.66},{"date":"2023-12-21","close":76.69},{"date":"2023-12-22","close":77.86},{"date":"2023-12-26","close":78.79},{"date":"2023-12-27","close":78.68},{"date":"2023-12-28","close":78.25},{"date":"2023-12-29","close":77.76},{"date":"2024-01-02","close":78.26},{"date":"2024-01-03","close":76.68},{"date":"2024-01-04","close":78.32},{"date":"2024-01-05","close":79.25},{"date":"2024-01-08","close":79.95},{"date":"2024-01-09","close":80.19},{"date":"2024-01-10","close":83.76},{"date":"2024-01-11","close":84.69},{"date":"2024-01-12","close":85.86},{"date":"2024-01-16","close":84.82},{"date":"2024-01-17","close":83.53},{"date":"2024-01-18","close":85.06},{"date":"2024-01-19","close":85.92},{"date":"2024-01-22","close":85.36},{"date":"2024-01-23","close":84.16},{"date":"2024-01-24","close":82.64},{"date":"2024-01-25","close":83.89},{"date":"2024-01-26","close":84.18},{"date":"2024-01-29","close":84.93},{"date":"2024-01-30","close":84.34},{"date":"2024-01-31","close":82.14},{"date":"2024-02-01","close":81.77},{"date":"2024-02-02","close":80.3},{"date":"2024-02-05","close":78.82},{"date":"2024-02-06","close":79.83},{"date":"2024-02-07","close":79.61},{"date":"2024-02-08","close":80.23},{"date":"2024-02-09","close":82.06},{"date":"2024-02-12","close":83.79},{"date":"2024-02-13","close":82.23},{"date":"2024-02-14","close":82.45},{"date":"2024-02-15","close":83.2},{"date":"2024-02-16","close":82.89},{"date":"2024-02-20","close":83.97},{"date":"2024-02-21","close":83.75},{"date":"2024-02-22","close":84.63},{"date":"2024-02-23","close":84.29},{"date":"2024-02-26","close":85.49},{"date":"2024-02-27","close":87.38},{"date":"2024-02-28","close":83.43},{"date":"2024-02-29","close":83.45},{"date":"2024-03-01","close":83.99},{"date":"2024-03-04","close":85.62},{"date":"2024-03-05","close":84.73},{"date":"2024-03-06","close":84.72},{"date":"2024-03-07","close":83.66},{"date":"2024-03-08","close":81.81},{"date":"2024-03-11","close":80.53},{"date":"2024-03-12","close":80.31},{"date":"2024-03-13","close":78.36},{"date":"2024-03-14","close":78.87},{"date":"2024-03-15","close":77.79},{"date":"2024-03-18","close":78.15},{"date":"2024-03-19","close":78.5},{"date":"2024-03-20","close":77.11},{"date":"2024-03-21","close":75.54},{"date":"2024-03-22","close":76.49},{"date":"2024-03-25","close":76.25},{"date":"2024-03-26","close":76.8},{"date":"2024-03-27","close":78.34},{"date":"2024-03-28","close":79.22},{"date":"2024-04-01","close":76.07},{"date":"2024-04-02","close":75.74},{"date":"2024-04-03","close":75.82},{"date":"2024-04-04","close":75.02},{"date":"2024-04-05","close":75.97},{"date":"2024-04-08","close":75.43},{"date":"2024-04-09","close":76.39},{"date":"2024-04-10","close":75.8},{"date":"2024-04-11","close":74.98},{"date":"2024-04-12","close":73.18},{"date":"2024-04-15","close":73.11},{"date":"2024-04-16","close":70.98},{"date":"2024-04-17","close":70.25},{"date":"2024-04-18","close":70.28},{"date":"2024-04-19","close":70.16},{"date":"2024-04-22","close":70.26},{"date":"2024-04-23","close":70.74},{"date":"2024-04-24","close":71.19},{"date":"2024-04-25","close":73.38},{"date":"2024-04-26","close":73.59},{"date":"2024-04-29","close":74.61},{"date":"2024-04-30","close":73.94},{"date":"2024-05-01","close":72.99},{"date":"2024-05-02","close":66.73},{"date":"2024-05-03","close":66.12},{"date":"2024-05-06","close":67.78},{"date":"2024-05-07","close":67.43},{"date":"2024-05-08","close":66.06},{"date":"2024-05-09","close":70.49},{"date":"2024-05-10","close":71.81},{"date":"2024-05-13","close":71.66},{"date":"2024-05-14","close":71.32},{"date":"2024-05-15","close":68.79},{"date":"2024-05-16","close":66.63},{"date":"2024-05-17","close":66.35},{"date":"2024-05-20","close":66.79},{"date":"2024-05-21","close":65.36},{"date":"2024-05-22","close":66.27},{"date":"2024-05-23","close":64.25},{"date":"2024-05-24","close":63.58},{"date":"2024-05-28","close":62.87},{"date":"2024-05-29","close":65.07},{"date":"2024-05-30","close":67.34},{"date":"2024-05-31","close":68.89},{"date":"2024-06-03","close":68.51},{"date":"2024-06-04","close":70.1},{"date":"2024-06-05","close":71.26},{"date":"2024-06-06","close":71.78},{"date":"2024-06-07","close":69.42},{"date":"2024-06-10","close":69.59},{"date":"2024-06-11","close":68.51},{"date":"2024-06-12","close":67.81},{"date":"2024-06-13","close":66.34},{"date":"2024-06-14","close":65.4},{"date":"2024-06-17","close":65.8},{"date":"2024-06-18","close":68.29},{"date":"2024-06-20","close":67.6},{"date":"2024-06-21","close":68.62},{"date":"2024-06-24","close":68.8},{"date":"2024-06-25","close":67.47},{"date":"2024-06-26","close":67.08},{"date":"2024-06-27","close":68.04},{"date":"2024-06-28","close":67.54},{"date":"2024-07-01","close":67.01},{"date":"2024-07-02","close":66.12},{"date":"2024-07-03","close":66.74},{"date":"2024-07-05","close":65.93},{"date":"2024-07-08","close":65.64},{"date":"2024-07-09","close":65.43},{"date":"2024-07-10","close":64.16},{"date":"2024-07-11","close":67.11},{"date":"2024-07-12","close":67.19},{"date":"2024-07-15","close":65.18},{"date":"2024-07-16","close":68.48},{"date":"2024-07-17","close":67.23},{"date":"2024-07-18","close":66.44},{"date":"2024-07-19","close":65.16},{"date":"2024-07-22","close":65.35},{"date":"2024-07-23","close":65.65},{"date":"2024-07-24","close":66.28},{"date":"2024-07-25","close":65.06},{"date":"2024-07-26","close":66.59},{"date":"2024-07-29","close":65.53},{"date":"2024-07-30","close":67.38},{"date":"2024-07-31","close":64.85},{"date":"2024-08-01","close":74.09},{"date":"2024-08-02","close":72.37},{"date":"2024-08-05","close":71.02},{"date":"2024-08-06","close":70.94},{"date":"2024-08-07","close":70.74},{"date":"2024-08-08","close":71.7},{"date":"2024-08-09","close":71.58},{"date":"2024-08-12","close":70.98},{"date":"2024-08-13","close":73.03},{"date":"2024-08-14","close":72.67},{"date":"2024-08-15","close":74.13},{"date":"2024-08-16","close":74.47},{"date":"2024-08-19","close":75.19},{"date":"2024-08-20","close":74.95},{"date":"2024-08-21","close":76.73},{"date":"2024-08-22","close":76.22},{"date":"2024-08-23","close":79.91},{"date":"2024-08-26","close":78.35},{"date":"2024-08-27","close":78.14},{"date":"2024-08-28","close":79.06},{"date":"2024-08-29","close":80.85},{"date":"2024-08-30","close":81.93},{"date":"2024-09-03","close":78.21},{"date":"2024-09-04","close":79.16},{"date":"2024-09-05","close":78.14},{"date":"2024-09-06","close":76.46},{"date":"2024-09-09","close":76.32},{"date":"2024-09-10","close":76.33},{"date":"2024-09-11","close":77.11},{"date":"2024-09-12","close":77.37},{"date":"2024-09-13","close":78.23},{"date":"2024-09-16","close":79.34},{"date":"2024-09-17","close":77.77},{"date":"2024-09-18","close":77.94},{"date":"2024-09-19","close":77.44},{"date":"2024-09-20","close":76.4},{"date":"2024-09-23","close":76.18},{"date":"2024-09-24","close":76.61},{"date":"2024-09-25","close":75.7},{"date":"2024-09-26","close":75.66},{"date":"2024-09-27","close":63.28},{"date":"2024-09-30","close":63.41},{"date":"2024-10-01","close":62.41},{"date":"2024-10-02","close":58.8},{"date":"2024-10-03","close":56.71},{"date":"2024-10-04","close":55.8},{"date":"2024-10-07","close":54.96},{"date":"2024-10-08","close":55.26},{"date":"2024-10-09","close":54.35},{"date":"2024-10-10","close":55.47},{"date":"2024-10-11","close":54.82},{"date":"2024-10-14","close":56.93},{"date":"2024-10-15","close":56.96},{"date":"2024-10-16","close":57.39},{"date":"2024-10-17","close":59.32},{"date":"2024-10-18","close":52.03},{"date":"2024-10-21","close":53.16},{"date":"2024-10-22","close":51.66},{"date":"2024-10-23","close":50.76},{"date":"2024-10-24","close":51.22},{"date":"2024-10-25","close":50.89},{"date":"2024-10-28","close":51.49},{"date":"2024-10-29","close":51.6},{"date":"2024-10-30","close":52.08},{"date":"2024-10-31","close":42.69},{"date":"2024-11-01","close":42.02},{"date":"2024-11-04","close":42.33},{"date":"2024-11-05","close":42.51},{"date":"2024-11-06","close":42.49},{"date":"2024-11-07","close":42.08},{"date":"2024-11-08","close":40.82},{"date":"2024-11-11","close":41.44},{"date":"2024-11-12","close":40.11},{"date":"2024-11-13","close":39.83},{"date":"2024-11-14","close":39.36},{"date":"2024-11-15","close":37.82},{"date":"2024-11-18","close":37.13},{"date":"2024-11-19","close":37.09},{"date":"2024-11-20","close":39.1},{"date":"2024-11-21","close":38.59},{"date":"2024-11-22","close":38.23},{"date":"2024-11-25","close":39.99},{"date":"2024-11-26","close":41.03},{"date":"2024-11-27","close":41.28},{"date":"2024-11-29","close":40.63},{"date":"2024-12-02","close":42.52},{"date":"2024-12-03","close":42.25},{"date":"2024-12-04","close":42.16},{"date":"2024-12-05","close":41.5},{"date":"2024-12-06","close":41.12},{"date":"2024-12-09","close":40.8},{"date":"2024-12-10","close":39.87},{"date":"2024-12-11","close":39.84},{"date":"2024-12-12","close":40.34},{"date":"2024-12-13","close":40.66},{"date":"2024-12-16","close":40.48},{"date":"2024-12-17","close":39.64},{"date":"2024-12-18","close":39.05},{"date":"2024-12-19","close":38.59},{"date":"2024-12-20","close":37.9},{"date":"2024-12-23","close":37.5},{"date":"2024-12-24","close":37.67},{"date":"2024-12-26","close":38.07},{"date":"2024-12-27","close":37.96},{"date":"2024-12-30","close":38.58},{"date":"2024-12-31","close":39.65},{"date":"2025-01-02","close":40.77},{"date":"2025-01-03","close":44.32},{"date":"2025-01-06","close":44.85},{"date":"2025-01-07","close":45.13},{"date":"2025-01-08","close":45.12},{"date":"2025-01-10","close":44.92},{"date":"2025-01-13","close":45.41},{"date":"2025-01-14","close":44.37},{"date":"2025-01-15","close":43.04},{"date":"2025-01-16","close":41.95},{"date":"2025-01-17","close":43.78},{"date":"2025-01-21","close":44.37},{"date":"2025-01-22","close":44.26},{"date":"2025-01-23","close":44.5},{"date":"2025-01-24","close":44.18},{"date":"2025-01-27","close":44.68},{"date":"2025-01-28","close":43.54},{"date":"2025-01-29","close":43.74},{"date":"2025-01-30","close":45.1},{"date":"2025-01-31","close":45.11},{"date":"2025-02-03","close":44.8},{"date":"2025-02-04","close":45.06},{"date":"2025-02-05","close":45.0},{"date":"2025-02-06","close":42.72},{"date":"2025-02-07","close":41.96},{"date":"2025-02-10","close":42.85},{"date":"2025-02-11","close":41.98},{"date":"2025-02-12","close":41.28},{"date":"2025-02-13","close":41.75},{"date":"2025-02-14","close":41.06},{"date":"2025-02-18","close":41.09},{"date":"2025-02-19","close":40.89},{"date":"2025-02-20","close":40.67},{"date":"2025-02-21","close":39.65},{"date":"2025-02-24","close":40.67},{"date":"2025-02-25","close":42.35},{"date":"2025-02-26","close":41.0},{"date":"2025-02-27","close":40.26},{"date":"2025-02-28","close":29.98},{"date":"2025-03-03","close":29.26},{"date":"2025-03-04","close":30.46},{"date":"2025-03-05","close":29.68},{"date":"2025-03-06","close":29.91},{"date":"2025-03-07","close":30.57},{"date":"2025-03-10","close":29.87},{"date":"2025-03-11","close":29.12},{"date":"2025-03-12","close":28.82},{"date":"2025-03-13","close":28.17},{"date":"2025-03-14","close":28.54},{"date":"2025-03-17","close":29.43},{"date":"2025-03-18","close":29.14},{"date":"2025-03-19","close":29.26},{"date":"2025-03-20","close":29.01},{"date":"2025-03-21","close":28.69},{"date":"2025-03-24","close":28.94},{"date":"2025-03-25","close":28.81},{"date":"2025-03-26","close":29.66},{"date":"2025-03-27","close":30.12},{"date":"2025-03-28","close":30.12},{"date":"2025-03-31","close":30.32},{"date":"2025-04-01","close":29.93},{"date":"2025-04-02","close":29.21},{"date":"2025-04-03","close":28.38},{"date":"2025-04-04","close":27.37},{"date":"2025-04-07","close":26.42},{"date":"2025-04-08","close":27.12},{"date":"2025-04-09","close":29.1},{"date":"2025-04-10","close":27.08},{"date":"2025-04-11","close":26.15},{"date":"2025-04-14","close":26.39},{"date":"2025-04-15","close":24.73},{"date":"2025-04-16","close":23.84},{"date":"2025-04-17","close":23.91},{"date":"2025-04-21","close":21.49},{"date":"2025-04-22","close":20.6},{"date":"2025-04-23","close":21.2},{"date":"2025-04-24","close":22.18},{"date":"2025-04-25","close":22.15},{"date":"2025-04-28","close":22.18},{"date":"2025-04-29","close":22.35},{"date":"2025-04-30","close":23.4},{"date":"2025-05-01","close":22.78},{"date":"2025-05-02","close":23.31},{"date":"2025-05-05","close":22.81},{"date":"2025-05-06","close":23.8},{"date":"2025-05-07","close":24.16},{"date":"2025-05-08","close":24.22},{"date":"2025-05-09","close":23.84},{"date":"2025-05-12","close":25.84},{"date":"2025-05-13","close":26.94},{"date":"2025-05-14","close":25.72},{"date":"2025-05-15","close":25.64},{"date":"2025-05-16","close":26.15},{"date":"2025-05-19","close":25.08},{"date":"2025-05-20","close":25.2},{"date":"2025-05-21","close":23.51},{"date":"2025-05-22","close":22.96},{"date":"2025-05-23","close":22.53},{"date":"2025-05-27","close":23.52},{"date":"2025-05-28","close":22.75},{"date":"2025-05-29","close":22.85},{"date":"2025-05-30","close":22.64},{"date":"2025-06-02","close":21.63},{"date":"2025-06-03","close":22.44},{"date":"2025-06-04","close":22.6},{"date":"2025-06-05","close":22.63},{"date":"2025-06-06","close":22.74},{"date":"2025-06-09","close":21.99},{"date":"2025-06-10","close":22.61},{"date":"2025-06-11","close":22.77},{"date":"2025-06-12","close":22.13},{"date":"2025-06-13","close":21.23},{"date":"2025-06-16","close":21.12},{"date":"2025-06-17","close":20.85},{"date":"2025-06-18","close":21.52},{"date":"2025-06-20","close":21.56},{"date":"2025-06-23","close":20.85},{"date":"2025-06-24","close":21.52},{"date":"2025-06-25","close":20.94},{"date":"2025-06-26","close":22.06},{"date":"2025-06-27","close":21.9},{"date":"2025-06-30","close":22.69},{"date":"2025-07-01","close":23.49},{"date":"2025-07-02","close":23.19},{"date":"2025-07-03","close":23.36},{"date":"2025-07-07","close":23.32},{"date":"2025-07-08","close":24.12},{"date":"2025-07-09","close":24.42},{"date":"2025-07-10","close":24.69},{"date":"2025-07-11","close":24.36},{"date":"2025-07-14","close":24.08},{"date":"2025-07-15","close":23.27},{"date":"2025-07-16","close":22.68},{"date":"2025-07-17","close":22.77},{"date":"2025-07-18","close":21.92},{"date":"2025-07-21","close":21.64},{"date":"2025-07-22","close":22.04},{"date":"2025-07-23","close":22.97},{"date":"2025-07-24","close":21.74},{"date":"2025-07-25","close":22.26},{"date":"2025-07-28","close":22.69},{"date":"2025-07-29","close":22.26},{"date":"2025-07-30","close":22.45},{"date":"2025-07-31","close":21.77},{"date":"2025-08-01","close":21.09},{"date":"2025-08-04","close":21.37},{"date":"2025-08-05","close":21.76},{"date":"2025-08-06","close":18.0},{"date":"2025-08-07","close":18.2},{"date":"2025-08-08","close":19.24},{"date":"2025-08-11","close":19.07},{"date":"2025-08-12","close":20.33},{"date":"2025-08-13","close":20.77},{"date":"2025-08-14","close":20.66},{"date":"2025-08-15","close":20.98},{"date":"2025-08-18","close":21.13},{"date":"2025-08-19","close":21.59},{"date":"2025-08-20","close":21.3},{"date":"2025-08-21","close":21.42},{"date":"2025-08-22","close":22.44},{"date":"2025-08-25","close":22.17},{"date":"2025-08-26","close":21.55},{"date":"2025-08-27","close":22.185},{"date":"2025-08-28","close":22.62},{"date":"2025-08-29","close":22.96},{"date":"2025-09-02","close":23.45},{"date":"2025-09-03","close":23.33},{"date":"2025-09-04","close":23.65},{"date":"2025-09-05","close":23.72},{"date":"2025-09-08","close":22.54},{"date":"2025-09-09","close":23.3},{"date":"2025-09-10","close":21.055},{"date":"2025-09-11","close":22.31},{"date":"2025-09-12","close":21.73},{"date":"2025-09-15","close":21.42},{"date":"2025-09-16","close":21.71},{"date":"2025-09-17","close":21.92},{"date":"2025-09-18","close":22.07},{"date":"2025-09-19","close":22.14},{"date":"2025-09-22","close":23.02},{"date":"2025-09-23","close":22.02},{"date":"2025-09-24","close":24.59},{"date":"2025-09-25","close":23.77},{"date":"2025-09-26","close":24.53},{"date":"2025-09-29","close":24.54},{"date":"2025-09-30","close":24.76},{"date":"2025-10-01","close":24.55},{"date":"2025-10-02","close":26.62},{"date":"2025-10-03","close":27.14},{"date":"2025-10-06","close":26.46},{"date":"2025-10-07","close":27.23},{"date":"2025-10-08","close":25.6},{"date":"2025-10-09","close":25.18},{"date":"2025-10-10","close":24.26},{"date":"2025-10-13","close":24.29},{"date":"2025-10-14","close":24.93},{"date":"2025-10-15","close":24.68},{"date":"2025-10-16","close":24.74},{"date":"2025-10-17","close":24.165},{"date":"2025-10-20","close":23.96},{"date":"2025-10-21","close":23.51},{"date":"2025-10-22","close":23.46},{"date":"2025-10-23","close":23.5},{"date":"2025-10-24","close":23.385},{"date":"2025-10-27","close":22.95},{"date":"2025-10-28","close":23.17},{"date":"2025-10-29","close":23.01},{"date":"2025-10-30","close":21.8},{"date":"2025-10-31","close":21.5},{"date":"2025-11-03","close":21.31},{"date":"2025-11-04","close":20.66},{"date":"2025-11-05","close":20.68},{"date":"2025-11-06","close":20.26},{"date":"2025-11-07","close":19.51},{"date":"2025-11-10","close":18.17},{"date":"2025-11-11","close":18.24},{"date":"2025-11-12","close":17.41},{"date":"2025-11-13","close":16.08},{"date":"2025-11-14","close":16.02},{"date":"2025-11-17","close":15.65},{"date":"2025-11-18","close":15.01},{"date":"2025-11-19","close":14.34},{"date":"2025-11-20","close":14.36},{"date":"2025-11-21","close":15.18},{"date":"2025-11-24","close":15.54},{"date":"2025-11-25","close":16.57},{"date":"2025-11-26","close":17.15},{"date":"2025-11-28","close":17.2},{"date":"2025-12-01","close":16.84},{"date":"2025-12-02","close":16.49},{"date":"2025-12-03","close":14.69},{"date":"2025-12-04","close":14.64},{"date":"2025-12-05","close":15.47},{"date":"2025-12-08","close":14.0},{"date":"2025-12-09","close":14.01},{"date":"2025-12-10","close":13.75},{"date":"2025-12-11","close":14.45},{"date":"2025-12-12","close":14.28},{"date":"2025-12-15","close":14.22},{"date":"2025-12-16","close":14.43},{"date":"2025-12-17","close":14.53},{"date":"2025-12-18","close":14.43},{"date":"2025-12-19","close":14.41},{"date":"2025-12-22","close":14.46},{"date":"2025-12-23","close":14.1},{"date":"2025-12-24","close":14.3},{"date":"2025-12-26","close":14.69},{"date":"2025-12-29","close":14.5},{"date":"2025-12-30","close":14.61},{"date":"2025-12-31","close":14.19},{"date":"2026-01-02","close":14.29},{"date":"2026-01-05","close":14.28},{"date":"2026-01-06","close":14.86},{"date":"2026-01-07","close":13.71},{"date":"2026-01-08","close":13.45},{"date":"2026-01-09","close":13.53},{"date":"2026-01-12","close":13.23},{"date":"2026-01-13","close":12.55},{"date":"2026-01-14","close":11.73},{"date":"2026-01-15","close":11.91},{"date":"2026-01-16","close":11.68},{"date":"2026-01-20","close":14.24},{"date":"2026-01-21","close":14.33},{"date":"2026-01-22","close":15.15},{"date":"2026-01-23","close":15.23},{"date":"2026-01-26","close":15.23},{"date":"2026-01-27","close":13.48},{"date":"2026-01-28","close":13.44},{"date":"2026-01-29","close":13.05},{"date":"2026-01-30","close":13.44},{"date":"2026-02-02","close":13.21},{"date":"2026-02-03","close":13.68},{"date":"2026-02-04","close":13.55},{"date":"2026-02-05","close":13.43},{"date":"2026-02-06","close":13.37},{"date":"2026-02-09","close":13.49},{"date":"2026-02-10","close":13.66},{"date":"2026-02-11","close":15.53},{"date":"2026-02-12","close":15.89},{"date":"2026-02-13","close":16.77},{"date":"2026-02-17","close":16.415},{"date":"2026-02-18","close":16.93},{"date":"2026-02-19","close":16.86},{"date":"2026-02-20","close":16.79},{"date":"2026-02-23","close":17.38},{"date":"2026-02-24","close":17.17},{"date":"2026-02-25","close":20.84},{"date":"2026-02-26","close":22.29},{"date":"2026-02-27","close":23.44},{"date":"2026-03-02","close":23.44},{"date":"2026-03-03","close":22.99},{"date":"2026-03-04","close":24.07},{"date":"2026-03-05","close":24.66},{"date":"2026-03-06","close":25.62},{"date":"2026-03-09","close":24.71},{"date":"2026-03-10","close":25.14},{"date":"2026-03-11","close":23.89},{"date":"2026-03-12","close":24.145},{"date":"2026-03-13","close":23.52},{"date":"2026-03-16","close":22.79},{"date":"2026-03-17","close":23.73},{"date":"2026-03-18","close":23.2},{"date":"2026-03-19","close":22.96},{"date":"2026-03-20","close":22.73},{"date":"2026-03-23","close":23.18},{"date":"2026-03-24","close":22.69},{"date":"2026-03-25","close":24.31},{"date":"2026-03-26","close":23.85},{"date":"2026-03-27","close":22.91},{"date":"2026-03-30","close":22.83},{"date":"2026-03-31","close":23.39},{"date":"2026-04-01","close":23.67},{"date":"2026-04-02","close":23.96},{"date":"2026-04-06","close":24.91},{"date":"2026-04-07","close":25.39},{"date":"2026-04-08","close":26.31},{"date":"2026-04-09","close":27.2},{"date":"2026-04-10","close":25.94},{"date":"2026-04-13","close":26.55},{"date":"2026-04-14","close":26.56},{"date":"2026-04-15","close":26.61},{"date":"2026-04-16","close":26.89},{"date":"2026-04-17","close":27.0},{"date":"2026-04-20","close":27.84},{"date":"2026-04-21","close":27.44},{"date":"2026-04-22","close":28.01},{"date":"2026-04-23","close":27.34},{"date":"2026-04-24","close":27.38},{"date":"2026-04-27","close":28.15},{"date":"2026-04-28","close":27.58},{"date":"2026-04-29","close":28.26},{"date":"2026-04-30","close":25.895},{"date":"2026-05-01","close":27.85},{"date":"2026-05-04","close":27.685},{"date":"2026-05-05","close":25.27},{"date":"2026-05-06","close":25.3},{"date":"2026-05-07","close":24.46},{"date":"2026-05-08","close":25.18},{"date":"2026-05-11","close":25.01},{"date":"2026-05-12","close":26.02},{"date":"2026-05-13","close":27.15},{"date":"2026-05-14","close":26.8},{"date":"2026-05-15","close":25.81},{"date":"2026-05-18","close":25.31},{"date":"2026-05-19","close":24.92},{"date":"2026-05-20","close":24.07},{"date":"2026-05-21","close":23.02},{"date":"2026-05-22","close":23.18},{"date":"2026-05-26","close":23.49},{"date":"2026-05-27","close":24.09},{"date":"2026-05-28","close":23.76},{"date":"2026-05-29","close":23.2},{"date":"2026-06-01","close":23.31},{"date":"2026-06-02","close":24.42},{"date":"2026-06-03","close":25.73},{"date":"2026-06-04","close":25.21},{"date":"2026-06-05","close":24.48},{"date":"2026-06-08","close":25.32},{"date":"2026-06-09","close":25.5},{"date":"2026-06-10","close":23.91},{"date":"2026-06-11","close":24.89},{"date":"2026-06-12","close":24.6},{"date":"2026-06-15","close":24.99},{"date":"2026-06-16","close":24.99},{"date":"2026-06-17","close":23.5},{"date":"2026-06-18","close":24.87},{"date":"2026-06-22","close":25.21},{"date":"2026-06-23","close":24.54},{"date":"2026-06-24","close":24.96},{"date":"2026-06-25","close":26.24},{"date":"2026-06-26","close":27.42},{"date":"2026-06-29","close":27.69},{"date":"2026-06-30","close":29.53},{"date":"2026-07-01","close":31.25},{"date":"2026-07-02","close":31.91},{"date":"2026-07-06","close":31.09},{"date":"2026-07-07","close":31.92},{"date":"2026-07-08","close":30.74},{"date":"2026-07-09","close":31.4},{"date":"2026-07-10","close":31.28},{"date":"2026-07-13","close":30.56},{"date":"2026-07-14","close":31.6},{"date":"2026-07-15","close":32.27},{"date":"2026-07-16","close":33.61},{"date":"2026-07-17","close":34.5},{"date":"2026-07-20","close":34.43},{"date":"2026-07-21","close":35.61},{"date":"2026-07-22","close":34.78},{"date":"2026-07-23","close":34.01},{"date":"2026-07-24","close":34.51},{"date":"2026-07-27","close":32.5},{"date":"2026-07-28","close":32.69},{"date":"2026-07-29","close":27.35},{"date":"2026-07-30","close":28.14},{"date":"2026-07-31","close":29.62},{"date":"2026-08-03","close":30.59},{"date":"2026-08-04","close":31.67},{"date":"2026-08-05","close":32.24},{"date":"2026-08-06","close":30.72},{"date":"2026-08-07","close":31.53},{"date":"2026-08-10","close":31.78},{"date":"2026-08-11","close":31.1},{"date":"2026-08-12","close":31.7},{"date":"2026-08-13","close":30.24},{"date":"2026-08-14","close":30.83},{"date":"2026-08-17","close":30.0},{"date":"2026-08-18","close":27.46},{"date":"2026-08-19","close":27.36},{"date":"2026-08-20","close":26.97},{"date":"2026-08-21","close":27.82},{"date":"2026-08-24","close":28.72},{"date":"2026-08-25","close":29.87},{"date":"2026-08-26","close":30.58},{"date":"2026-08-27","close":30.22},{"date":"2026-08-28","close":28.55},{"date":"2026-08-31","close":27.56},{"date":"2026-09-01","close":28.25},{"date":"2026-09-02","close":27.75},{"date":"2026-09-03","close":28.38},{"date":"2026-09-04","close":28.13},{"date":"2026-09-08","close":27.5},{"date":"2026-09-09","close":28.19},{"date":"2026-09-10","close":28.53},{"date":"2026-09-11","close":28.36},{"date":"2026-09-14","close":28.0},{"date":"2026-09-15","close":27.38},{"date":"2026-09-16","close":28.16},{"date":"2026-09-17","close":28.81},{"date":"2026-09-18","close":28.33},{"date":"2026-09-21","close":28.37},{"date":"2026-09-22","close":29.37},{"date":"2026-09-23","close":28.51},{"date":"2026-09-24","close":27.8},{"date":"2026-09-25","close":28.09},{"date":"2026-09-28","close":27.91},{"date":"2026-09-29","close":28.04},{"date":"2026-09-30","close":27.5},{"date":"2026-10-01","close":26.93},{"date":"2026-10-02","close":28.06},{"date":"2026-10-05","close":28.87},{"date":"2026-10-06","close":29.04},{"date":"2026-10-07","close":29.23},{"date":"2026-10-08","close":28.48},{"date":"2026-10-09","close":29.25},{"date":"2026-10-12","close":30.08},{"date":"2026-10-13","close":30.23},{"date":"2026-10-14","close":31.67},{"date":"2026-10-15","close":31.04},{"date":"2026-10-16","close":29.98},{"date":"2026-10-19","close":30.18},{"date":"2026-10-20","close":31.43},{"date":"2026-10-21","close":31.43},{"date":"2026-10-22","close":31.88}],"chart_data":[{"date":"2024-10-23","open":51.46,"high":51.84,"low":50.2,"close":50.76,"volume":1543525,"rsi_14":35.16,"sma_20":57.46,"sma_60":69.63,"sma_120":68.42},{"date":"2024-10-24","open":50.76,"high":51.62,"low":50.36,"close":51.22,"volume":1538806,"rsi_14":38.32,"sma_20":56.23,"sma_60":69.4,"sma_120":68.29},{"date":"2024-10-25","open":50.44,"high":51.98,"low":50.25,"close":50.89,"volume":1270353,"rsi_14":39.34,"sma_20":55.62,"sma_60":69.02,"sma_120":68.15},{"date":"2024-10-28","open":51.16,"high":52.18,"low":50.94,"close":51.49,"volume":1462238,"rsi_14":40.28,"sma_20":55.02,"sma_60":68.67,"sma_120":68.02},{"date":"2024-10-29","open":51.69,"high":52.39,"low":51.05,"close":51.6,"volume":766743,"rsi_14":42.6,"sma_20":54.48,"sma_60":68.34,"sma_120":67.9},{"date":"2024-10-30","open":50.84,"high":52.32,"low":50.59,"close":52.08,"volume":1233122,"rsi_14":40.56,"sma_20":54.14,"sma_60":68.03,"sma_120":67.75},{"date":"2024-10-31","open":45.5,"high":45.75,"low":42.46,"close":42.69,"volume":5679644,"rsi_14":27.28,"sma_20":53.44,"sma_60":67.56,"sma_120":67.5},{"date":"2024-11-01","open":42.56,"high":43.66,"low":41.75,"close":42.02,"volume":2707760,"rsi_14":20.48,"sma_20":52.75,"sma_60":67.07,"sma_120":67.26},{"date":"2024-11-04","open":41.82,"high":42.36,"low":41.42,"close":42.33,"volume":2319677,"rsi_14":21.35,"sma_20":52.12,"sma_60":66.58,"sma_120":67.02},{"date":"2024-11-05","open":42.27,"high":42.75,"low":41.93,"close":42.51,"volume":1393832,"rsi_14":20.57,"sma_20":51.48,"sma_60":66.11,"sma_120":66.8},{"date":"2024-11-06","open":43.61,"high":44.51,"low":42.44,"close":42.49,"volume":1715695,"rsi_14":13.99,"sma_20":50.89,"sma_60":65.6,"sma_120":66.6},{"date":"2024-11-07","open":42.18,"high":43.03,"low":41.67,"close":42.08,"volume":1159272,"rsi_14":19.83,"sma_20":50.22,"sma_60":65.09,"sma_120":66.39},{"date":"2024-11-08","open":42.15,"high":42.46,"low":40.79,"close":40.82,"volume":982934,"rsi_14":12.88,"sma_20":49.52,"sma_60":64.53,"sma_120":66.18},{"date":"2024-11-11","open":40.91,"high":41.9,"low":40.87,"close":41.44,"volume":1475838,"rsi_14":17.53,"sma_20":48.75,"sma_60":63.98,"sma_120":65.98},{"date":"2024-11-12","open":41.23,"high":41.38,"low":39.79,"close":40.11,"volume":1433102,"rsi_14":17.07,"sma_20":47.9,"sma_60":63.4,"sma_120":65.76},{"date":"2024-11-13","open":40.04,"high":40.54,"low":39.64,"close":39.83,"volume":1170881,"rsi_14":14.38,"sma_20":47.03,"sma_60":62.81,"sma_120":65.56},{"date":"2024-11-14","open":39.83,"high":40.2,"low":39.27,"close":39.36,"volume":1148328,"rsi_14":14.26,"sma_20":46.03,"sma_60":62.19,"sma_120":65.35},{"date":"2024-11-15","open":39.24,"high":39.24,"low":37.78,"close":37.82,"volume":1846000,"rsi_14":9.96,"sma_20":45.32,"sma_60":61.55,"sma_120":65.15},{"date":"2024-11-18","open":37.7,"high":37.7,"low":36.5,"close":37.13,"volume":1250397,"rsi_14":9.01,"sma_20":44.52,"sma_60":60.83,"sma_120":64.91},{"date":"2024-11-19","open":36.99,"high":37.48,"low":36.61,"close":37.09,"volume":1410666,"rsi_14":6.45,"sma_20":43.79,"sma_60":60.15,"sma_120":64.66},{"date":"2024-11-20","open":36.94,"high":39.89,"low":36.79,"close":39.1,"volume":1959819,"rsi_14":31.74,"sma_20":43.21,"sma_60":59.5,"sma_120":64.41},{"date":"2024-11-21","open":38.78,"high":38.95,"low":37.9,"close":38.59,"volume":1467286,"rsi_14":32.26,"sma_20":42.57,"sma_60":58.82,"sma_120":64.16},{"date":"2024-11-22","open":38.65,"high":38.99,"low":38.06,"close":38.23,"volume":1132300,"rsi_14":28.91,"sma_20":41.94,"sma_60":58.11,"sma_120":63.9},{"date":"2024-11-25","open":38.35,"high":40.04,"low":38.35,"close":39.99,"volume":1457755,"rsi_14":38.85,"sma_20":41.37,"sma_60":57.41,"sma_120":63.64},{"date":"2024-11-26","open":39.93,"high":41.15,"low":39.66,"close":41.03,"volume":1632656,"rsi_14":44.07,"sma_20":40.84,"sma_60":56.79,"sma_120":63.38},{"date":"2024-11-27","open":41.05,"high":41.62,"low":40.94,"close":41.28,"volume":3198417,"rsi_14":46.71,"sma_20":40.3,"sma_60":56.16,"sma_120":63.15},{"date":"2024-11-29","open":41.18,"high":41.64,"low":40.53,"close":40.63,"volume":457971,"rsi_14":49.18,"sma_20":40.19,"sma_60":55.54,"sma_120":62.9},{"date":"2024-12-02","open":40.71,"high":42.77,"low":40.61,"close":42.52,"volume":1349855,"rsi_14":54.21,"sma_20":40.22,"sma_60":54.97,"sma_120":62.69},{"date":"2024-12-03","open":42.73,"high":42.73,"low":41.64,"close":42.25,"volume":1458929,"rsi_14":59.1,"sma_20":40.21,"sma_60":54.4,"sma_120":62.48},{"date":"2024-12-04","open":42.35,"high":42.77,"low":41.85,"close":42.16,"volume":1399028,"rsi_14":60.07,"sma_20":40.2,"sma_60":53.83,"sma_120":62.27},{"date":"2024-12-05","open":41.93,"high":42.2,"low":41.2,"close":41.5,"volume":1005032,"rsi_14":59.1,"sma_20":40.15,"sma_60":53.24,"sma_120":62.07},{"date":"2024-12-06","open":42.0,"high":42.49,"low":40.63,"close":41.12,"volume":1389010,"rsi_14":65.57,"sma_20":40.1,"sma_60":52.64,"sma_120":61.87},{"date":"2024-12-09","open":40.93,"high":42.16,"low":40.68,"close":40.8,"volume":1322711,"rsi_14":67.94,"sma_20":40.1,"sma_60":52.01,"sma_120":61.64},{"date":"2024-12-10","open":40.56,"high":40.68,"low":38.17,"close":39.87,"volume":1692343,"rsi_14":62.5,"sma_20":40.02,"sma_60":51.35,"sma_120":61.41},{"date":"2024-12-11","open":39.78,"high":40.32,"low":38.98,"close":39.84,"volume":1354865,"rsi_14":54.05,"sma_20":40.01,"sma_60":50.72,"sma_120":61.17},{"date":"2024-12-12","open":42.24,"high":42.43,"low":40.25,"close":40.34,"volume":1832283,"rsi_14":59.58,"sma_20":40.03,"sma_60":50.1,"sma_120":60.93},{"date":"2024-12-13","open":40.34,"high":40.94,"low":39.44,"close":40.66,"volume":1084905,"rsi_14":63.37,"sma_20":40.1,"sma_60":49.48,"sma_120":60.71},{"date":"2024-12-16","open":40.02,"high":41.15,"low":40.0,"close":40.48,"volume":1078445,"rsi_14":53.26,"sma_20":40.23,"sma_60":48.88,"sma_120":60.49},{"date":"2024-12-17","open":40.25,"high":40.5,"low":39.3,"close":39.64,"volume":1176008,"rsi_14":40.49,"sma_20":40.36,"sma_60":48.27,"sma_120":60.25},{"date":"2024-12-18","open":40.1,"high":41.11,"low":39.01,"close":39.05,"volume":2716268,"rsi_14":35.42,"sma_20":40.45,"sma_60":47.65,"sma_120":60.01},{"date":"2024-12-19","open":39.19,"high":39.38,"low":38.22,"close":38.59,"volume":1286633,"rsi_14":36.33,"sma_20":40.43,"sma_60":47.03,"sma_120":59.78},{"date":"2024-12-20","open":38.33,"high":39.0,"low":37.89,"close":37.9,"volume":4560046,"rsi_14":13.1,"sma_20":40.39,"sma_60":46.4,"sma_120":59.54},{"date":"2024-12-23","open":37.99,"high":38.09,"low":36.8,"close":37.5,"volume":2655648,"rsi_14":12.83,"sma_20":40.36,"sma_60":45.97,"sma_120":59.3},{"date":"2024-12-24","open":37.66,"high":38.05,"low":37.19,"close":37.67,"volume":754803,"rsi_14":15.3,"sma_20":40.24,"sma_60":45.54,"sma_120":59.06},{"date":"2024-12-26","open":37.48,"high":38.51,"low":37.03,"close":38.07,"volume":2427026,"rsi_14":22.38,"sma_20":40.09,"sma_60":45.14,"sma_120":58.83},{"date":"2024-12-27","open":37.79,"high":38.49,"low":37.29,"close":37.96,"volume":1275335,"rsi_14":23.4,"sma_20":39.93,"sma_60":44.79,"sma_120":58.6},{"date":"2024-12-30","open":37.85,"high":39.06,"low":37.16,"close":38.58,"volume":1707228,"rsi_14":32.21,"sma_20":39.83,"sma_60":44.49,"sma_120":58.39},{"date":"2024-12-31","open":38.82,"high":39.67,"low":38.17,"close":39.65,"volume":2186718,"rsi_14":48.28,"sma_20":39.68,"sma_60":44.22,"sma_120":58.16},{"date":"2025-01-02","open":39.9,"high":41.41,"low":39.76,"close":40.77,"volume":1076332,"rsi_14":56.22,"sma_20":39.61,"sma_60":43.98,"sma_120":57.94},{"date":"2025-01-03","open":41.15,"high":44.48,"low":40.83,"close":44.32,"volume":2459183,"rsi_14":68.92,"sma_20":39.72,"sma_60":43.8,"sma_120":57.77},{"date":"2025-01-06","open":44.74,"high":45.26,"low":44.25,"close":44.85,"volume":3484731,"rsi_14":69.52,"sma_20":39.88,"sma_60":43.64,"sma_120":57.57},{"date":"2025-01-07","open":46.01,"high":46.84,"low":44.8,"close":45.13,"volume":2328161,"rsi_14":71.47,"sma_20":40.08,"sma_60":43.47,"sma_120":57.39},{"date":"2025-01-08","open":44.67,"high":45.61,"low":44.57,"close":45.12,"volume":2543740,"rsi_14":77.4,"sma_20":40.3,"sma_60":43.31,"sma_120":57.21},{"date":"2025-01-10","open":45.04,"high":45.64,"low":44.87,"close":44.92,"volume":1930656,"rsi_14":80.54,"sma_20":40.55,"sma_60":43.11,"sma_120":57.04},{"date":"2025-01-13","open":44.47,"high":47.08,"low":43.9,"close":45.41,"volume":1963725,"rsi_14":85.37,"sma_20":40.83,"sma_60":42.91,"sma_120":56.87},{"date":"2025-01-14","open":45.33,"high":45.61,"low":42.98,"close":44.37,"volume":2092424,"rsi_14":82.38,"sma_20":41.03,"sma_60":42.7,"sma_120":56.7},{"date":"2025-01-15","open":45.06,"high":45.19,"low":42.81,"close":43.04,"volume":2979753,"rsi_14":75.37,"sma_20":41.15,"sma_60":42.43,"sma_120":56.5},{"date":"2025-01-16","open":43.02,"high":43.48,"low":41.77,"close":41.95,"volume":1267397,"rsi_14":68.07,"sma_20":41.22,"sma_60":42.26,"sma_120":56.31},{"date":"2025-01-17","open":42.09,"high":44.34,"low":41.62,"close":43.78,"volume":2489038,"rsi_14":71.51,"sma_20":41.43,"sma_60":42.1,"sma_120":56.12},{"date":"2025-01-21","open":43.75,"high":44.46,"low":43.54,"close":44.37,"volume":1681659,"rsi_14":73.31,"sma_20":41.7,"sma_60":41.98,"sma_120":55.94},{"date":"2025-01-22","open":44.27,"high":44.93,"low":44.05,"close":44.26,"volume":942972,"rsi_14":71.45,"sma_20":41.98,"sma_60":41.87,"sma_120":55.75},{"date":"2025-01-23","open":44.55,"high":45.12,"low":43.3,"close":44.5,"volume":742769,"rsi_14":69.54,"sma_20":42.31,"sma_60":41.76,"sma_120":55.58},{"date":"2025-01-24","open":44.24,"high":44.71,"low":43.37,"close":44.18,"volume":1204529,"rsi_14":64.69,"sma_20":42.64,"sma_60":41.65,"sma_120":55.33},{"date":"2025-01-27","open":44.43,"high":45.43,"low":43.94,"close":44.68,"volume":879240,"rsi_14":52.1,"sma_20":43.0,"sma_60":41.53,"sma_120":55.1},{"date":"2025-01-28","open":44.54,"high":45.04,"low":43.33,"close":43.54,"volume":916011,"rsi_14":42.86,"sma_20":43.27,"sma_60":41.4,"sma_120":54.87},{"date":"2025-01-29","open":43.47,"high":44.05,"low":43.22,"close":43.74,"volume":839043,"rsi_14":42.35,"sma_20":43.56,"sma_60":41.26,"sma_120":54.65},{"date":"2025-01-30","open":44.01,"high":45.61,"low":43.78,"close":45.1,"volume":671427,"rsi_14":49.9,"sma_20":43.88,"sma_60":41.3,"sma_120":54.43},{"date":"2025-01-31","open":45.11,"high":45.41,"low":44.75,"close":45.11,"volume":978342,"rsi_14":50.93,"sma_20":44.16,"sma_60":41.35,"sma_120":54.21},{"date":"2025-02-03","open":44.15,"high":44.9,"low":43.98,"close":44.8,"volume":751689,"rsi_14":46.97,"sma_20":44.36,"sma_60":41.39,"sma_120":53.99},{"date":"2025-02-04","open":44.24,"high":45.19,"low":44.02,"close":45.06,"volume":802098,"rsi_14":53.71,"sma_20":44.4,"sma_60":41.44,"sma_120":53.77},{"date":"2025-02-05","open":45.14,"high":45.47,"low":44.67,"close":45.0,"volume":1180345,"rsi_14":62.22,"sma_20":44.4,"sma_60":41.48,"sma_120":53.54},{"date":"2025-02-06","open":45.11,"high":45.19,"low":42.19,"close":42.72,"volume":1949153,"rsi_14":54.18,"sma_20":44.28,"sma_60":41.49,"sma_120":53.29},{"date":"2025-02-07","open":42.97,"high":43.58,"low":41.94,"close":41.96,"volume":1468637,"rsi_14":38.82,"sma_20":44.12,"sma_60":41.51,"sma_120":53.02},{"date":"2025-02-10","open":42.1,"high":43.26,"low":41.54,"close":42.85,"volume":913958,"rsi_14":41.0,"sma_20":44.02,"sma_60":41.53,"sma_120":52.76},{"date":"2025-02-11","open":42.79,"high":42.96,"low":41.84,"close":41.98,"volume":905536,"rsi_14":37.61,"sma_20":43.85,"sma_60":41.56,"sma_120":52.48},{"date":"2025-02-12","open":41.86,"high":42.18,"low":41.0,"close":41.28,"volume":1051753,"rsi_14":33.33,"sma_20":43.7,"sma_60":41.59,"sma_120":52.2},{"date":"2025-02-13","open":41.57,"high":42.01,"low":41.0,"close":41.75,"volume":640271,"rsi_14":37.61,"sma_20":43.63,"sma_60":41.63,"sma_120":51.91},{"date":"2025-02-14","open":41.86,"high":42.0,"low":40.88,"close":41.06,"volume":779401,"rsi_14":31.9,"sma_20":43.59,"sma_60":41.68,"sma_120":51.61},{"date":"2025-02-18","open":41.11,"high":42.07,"low":41.01,"close":41.09,"volume":771491,"rsi_14":36.22,"sma_20":43.45,"sma_60":41.75,"sma_120":51.29},{"date":"2025-02-19","open":40.97,"high":41.6,"low":40.67,"close":40.89,"volume":834829,"rsi_14":33.97,"sma_20":43.28,"sma_60":41.81,"sma_120":50.98},{"date":"2025-02-20","open":40.9,"high":41.64,"low":40.58,"close":40.67,"volume":734888,"rsi_14":21.42,"sma_20":43.1,"sma_60":41.84,"sma_120":50.67},{"date":"2025-02-21","open":40.59,"high":40.89,"low":39.57,"close":39.65,"volume":1325724,"rsi_14":18.84,"sma_20":42.86,"sma_60":41.85,"sma_120":50.34},{"date":"2025-02-24","open":39.82,"high":40.86,"low":39.7,"close":40.67,"volume":1329283,"rsi_14":28.19,"sma_20":42.68,"sma_60":41.89,"sma_120":50.0},{"date":"2025-02-25","open":40.59,"high":42.4,"low":40.59,"close":42.35,"volume":1706637,"rsi_14":37.56,"sma_20":42.56,"sma_60":41.93,"sma_120":49.67},{"date":"2025-02-26","open":42.23,"high":42.23,"low":40.9,"close":41.0,"volume":1509895,"rsi_14":33.58,"sma_20":42.44,"sma_60":41.93,"sma_120":49.36},{"date":"2025-02-27","open":41.22,"high":42.85,"low":40.17,"close":40.26,"volume":2801113,"rsi_14":38.44,"sma_20":42.26,"sma_60":41.92,"sma_120":49.04},{"date":"2025-02-28","open":32.5,"high":33.58,"low":29.79,"close":29.98,"volume":7806761,"rsi_14":20.29,"sma_20":41.51,"sma_60":41.74,"sma_120":48.64},{"date":"2025-03-03","open":30.46,"high":30.55,"low":29.19,"close":29.26,"volume":5441719,"rsi_14":16.01,"sma_20":40.71,"sma_60":41.52,"sma_120":48.24},{"date":"2025-03-04","open":28.68,"high":30.91,"low":28.09,"close":30.46,"volume":5909330,"rsi_14":21.65,"sma_20":40.0,"sma_60":41.32,"sma_120":47.86},{"date":"2025-03-05","open":30.44,"high":30.95,"low":28.19,"close":29.68,"volume":2493784,"rsi_14":21.57,"sma_20":39.23,"sma_60":41.11,"sma_120":47.47},{"date":"2025-03-06","open":29.47,"high":30.82,"low":29.34,"close":29.91,"volume":2809002,"rsi_14":20.63,"sma_20":38.47,"sma_60":40.92,"sma_120":47.08},{"date":"2025-03-07","open":29.98,"high":31.2,"low":29.44,"close":30.57,"volume":3323165,"rsi_14":23.94,"sma_20":37.87,"sma_60":40.74,"sma_120":46.69},{"date":"2025-03-10","open":30.65,"high":31.43,"low":29.85,"close":29.87,"volume":1806510,"rsi_14":23.03,"sma_20":37.26,"sma_60":40.56,"sma_120":46.29},{"date":"2025-03-11","open":29.94,"high":30.02,"low":28.67,"close":29.12,"volume":1240322,"rsi_14":22.44,"sma_20":36.58,"sma_60":40.38,"sma_120":45.87},{"date":"2025-03-12","open":29.12,"high":29.12,"low":27.61,"close":28.82,"volume":2601635,"rsi_14":22.35,"sma_20":35.92,"sma_60":40.2,"sma_120":45.46},{"date":"2025-03-13","open":28.87,"high":29.37,"low":27.85,"close":28.17,"volume":2073418,"rsi_14":22.74,"sma_20":35.26,"sma_60":40.0,"sma_120":45.05},{"date":"2025-03-14","open":28.33,"high":29.54,"low":28.12,"close":28.54,"volume":1655878,"rsi_14":20.28,"sma_20":34.6,"sma_60":39.79,"sma_120":44.64},{"date":"2025-03-17","open":28.55,"high":29.74,"low":28.55,"close":29.43,"volume":1198494,"rsi_14":17.07,"sma_20":34.02,"sma_60":39.61,"sma_120":44.25},{"date":"2025-03-18","open":29.25,"high":29.84,"low":29.05,"close":29.14,"volume":1285919,"rsi_14":18.05,"sma_20":33.42,"sma_60":39.43,"sma_120":43.85},{"date":"2025-03-19","open":29.0,"high":29.53,"low":28.79,"close":29.26,"volume":1661352,"rsi_14":19.34,"sma_20":32.84,"sma_60":39.27,"sma_120":43.46},{"date":"2025-03-20","open":29.16,"high":29.91,"low":28.91,"close":29.01,"volume":1605793,"rsi_14":43.87,"sma_20":32.26,"sma_60":39.11,"sma_120":43.07},{"date":"2025-03-21","open":28.83,"high":29.04,"low":28.32,"close":28.69,"volume":1895973,"rsi_14":46.21,"sma_20":31.71,"sma_60":38.96,"sma_120":42.68},{"date":"2025-03-24","open":28.75,"high":29.3,"low":28.55,"close":28.94,"volume":1528420,"rsi_14":38.41,"sma_20":31.12,"sma_60":38.82,"sma_120":42.39},{"date":"2025-03-25","open":29.06,"high":29.77,"low":28.49,"close":28.81,"volume":1422877,"rsi_14":42.64,"sma_20":30.45,"sma_60":38.67,"sma_120":42.11},{"date":"2025-03-26","open":28.86,"high":30.23,"low":28.71,"close":29.66,"volume":2275037,"rsi_14":48.09,"sma_20":29.88,"sma_60":38.53,"sma_120":41.83},{"date":"2025-03-27","open":29.67,"high":30.23,"low":29.31,"close":30.12,"volume":1480453,"rsi_14":46.45,"sma_20":29.37,"sma_60":38.4,"sma_120":41.59},{"date":"2025-03-28","open":30.06,"high":30.39,"low":29.89,"close":30.12,"volume":1521624,"rsi_14":52.22,"sma_20":29.38,"sma_60":38.26,"sma_120":41.37},{"date":"2025-03-31","open":29.91,"high":31.04,"low":29.7,"close":30.32,"volume":2842512,"rsi_14":61.81,"sma_20":29.43,"sma_60":38.1,"sma_120":41.16},{"date":"2025-04-01","open":30.44,"high":30.97,"low":29.37,"close":29.93,"volume":4128567,"rsi_14":60.74,"sma_20":29.41,"sma_60":37.92,"sma_120":40.95},{"date":"2025-04-02","open":29.65,"high":30.13,"low":29.18,"close":29.21,"volume":2110573,"rsi_14":59.92,"sma_20":29.38,"sma_60":37.67,"sma_120":40.73},{"date":"2025-04-03","open":28.7,"high":29.0,"low":28.02,"close":28.38,"volume":2235804,"rsi_14":48.6,"sma_20":29.31,"sma_60":37.39,"sma_120":40.52},{"date":"2025-04-04","open":27.65,"high":27.77,"low":26.72,"close":27.37,"volume":1613368,"rsi_14":32.3,"sma_20":29.15,"sma_60":37.1,"sma_120":40.28},{"date":"2025-04-07","open":26.36,"high":27.48,"low":25.41,"close":26.42,"volume":2556388,"rsi_14":29.01,"sma_20":28.97,"sma_60":36.79,"sma_120":40.05},{"date":"2025-04-08","open":27.16,"high":28.05,"low":26.79,"close":27.12,"volume":2800177,"rsi_14":34.84,"sma_20":28.87,"sma_60":36.49,"sma_120":39.8},{"date":"2025-04-09","open":27.02,"high":30.17,"low":26.62,"close":29.1,"volume":4327171,"rsi_14":50.51,"sma_20":28.89,"sma_60":36.22,"sma_120":39.57},{"date":"2025-04-10","open":28.93,"high":28.93,"low":26.4,"close":27.08,"volume":3211859,"rsi_14":42.33,"sma_20":28.83,"sma_60":35.93,"sma_120":39.31},{"date":"2025-04-11","open":27.25,"high":27.45,"low":25.97,"close":26.15,"volume":2200208,"rsi_14":37.51,"sma_20":28.71,"sma_60":35.65,"sma_120":39.04},{"date":"2025-04-14","open":26.68,"high":26.76,"low":25.82,"close":26.39,"volume":2163351,"rsi_14":39.27,"sma_20":28.56,"sma_60":35.39,"sma_120":38.82},{"date":"2025-04-15","open":26.2,"high":26.49,"low":24.71,"close":24.73,"volume":2929421,"rsi_14":29.61,"sma_20":28.34,"sma_60":35.07,"sma_120":38.59},{"date":"2025-04-16","open":24.71,"high":25.2,"low":23.79,"close":23.84,"volume":4551937,"rsi_14":24.92,"sma_20":28.07,"sma_60":34.73,"sma_120":38.35},{"date":"2025-04-17","open":23.75,"high":24.34,"low":23.36,"close":23.91,"volume":6314242,"rsi_14":25.34,"sma_20":27.81,"sma_60":34.39,"sma_120":38.13},{"date":"2025-04-21","open":23.75,"high":23.95,"low":20.36,"close":21.49,"volume":4700237,"rsi_14":20.19,"sma_20":27.45,"sma_60":34.01,"sma_120":37.88},{"date":"2025-04-22","open":21.37,"high":21.51,"low":20.37,"close":20.6,"volume":4817149,"rsi_14":19.53,"sma_20":27.04,"sma_60":33.61,"sma_120":37.63},{"date":"2025-04-23","open":21.11,"high":22.07,"low":21.07,"close":21.2,"volume":4209325,"rsi_14":23.63,"sma_20":26.66,"sma_60":33.22,"sma_120":37.38},{"date":"2025-04-24","open":21.38,"high":22.5,"low":21.38,"close":22.18,"volume":1942579,"rsi_14":29.79,"sma_20":26.28,"sma_60":32.87,"sma_120":37.13},{"date":"2025-04-25","open":22.18,"high":22.54,"low":21.71,"close":22.15,"volume":1864268,"rsi_14":31.82,"sma_20":25.88,"sma_60":32.51,"sma_120":36.88},{"date":"2025-04-28","open":22.15,"high":22.77,"low":21.77,"close":22.18,"volume":1367438,"rsi_14":34.23,"sma_20":25.49,"sma_60":32.12,"sma_120":36.71},{"date":"2025-04-29","open":22.09,"high":22.64,"low":21.3,"close":22.35,"volume":2632704,"rsi_14":31.53,"sma_20":25.09,"sma_60":31.75,"sma_120":36.55},{"date":"2025-04-30","open":22.14,"high":23.5,"low":21.74,"close":23.4,"volume":6501579,"rsi_14":26.21,"sma_20":24.76,"sma_60":31.39,"sma_120":36.39},{"date":"2025-05-01","open":23.38,"high":23.42,"low":22.6,"close":22.78,"volume":2190592,"rsi_14":29.68,"sma_20":24.44,"sma_60":31.02,"sma_120":36.23},{"date":"2025-05-02","open":23.21,"high":23.59,"low":22.77,"close":23.31,"volume":1937486,"rsi_14":36.05,"sma_20":24.19,"sma_60":30.66,"sma_120":36.07},{"date":"2025-05-05","open":23.34,"high":23.53,"low":22.72,"close":22.81,"volume":1499548,"rsi_14":32.85,"sma_20":23.96,"sma_60":30.32,"sma_120":35.91},{"date":"2025-05-06","open":22.7,"high":23.98,"low":22.36,"close":23.8,"volume":2500524,"rsi_14":45.24,"sma_20":23.83,"sma_60":30.02,"sma_120":35.76},{"date":"2025-05-07","open":23.94,"high":24.3,"low":23.49,"close":24.16,"volume":2142510,"rsi_14":51.73,"sma_20":23.68,"sma_60":29.71,"sma_120":35.62},{"date":"2025-05-08","open":24.29,"high":24.77,"low":24.01,"close":24.22,"volume":5157172,"rsi_14":51.68,"sma_20":23.44,"sma_60":29.41,"sma_120":35.49},{"date":"2025-05-09","open":24.39,"high":24.65,"low":23.83,"close":23.84,"volume":1574132,"rsi_14":66.34,"sma_20":23.27,"sma_60":29.12,"sma_120":35.35},{"date":"2025-05-12","open":24.78,"high":26.06,"low":24.72,"close":25.84,"volume":3436987,"rsi_14":81.57,"sma_20":23.26,"sma_60":28.86,"sma_120":35.24},{"date":"2025-05-13","open":26.26,"high":28.48,"low":25.15,"close":26.94,"volume":9008140,"rsi_14":82.61,"sma_20":23.29,"sma_60":28.62,"sma_120":35.15},{"date":"2025-05-14","open":27.0,"high":27.33,"low":25.3,"close":25.72,"volume":2813722,"rsi_14":69.58,"sma_20":23.34,"sma_60":28.37,"sma_120":35.06},{"date":"2025-05-15","open":25.76,"high":25.96,"low":24.41,"close":25.64,"volume":2404357,"rsi_14":69.2,"sma_20":23.43,"sma_60":28.11,"sma_120":34.96},{"date":"2025-05-16","open":25.67,"high":26.25,"low":25.36,"close":26.15,"volume":2122382,"rsi_14":70.74,"sma_20":23.54,"sma_60":27.87,"sma_120":34.85},{"date":"2025-05-19","open":25.75,"high":25.88,"low":24.91,"close":25.08,"volume":1873168,"rsi_14":63.04,"sma_20":23.72,"sma_60":27.63,"sma_120":34.74},{"date":"2025-05-20","open":25.08,"high":25.42,"low":24.58,"close":25.2,"volume":1402507,"rsi_14":59.43,"sma_20":23.95,"sma_60":27.37,"sma_120":34.63},{"date":"2025-05-21","open":24.79,"high":25.11,"low":23.48,"close":23.51,"volume":1850077,"rsi_14":53.44,"sma_20":24.06,"sma_60":27.06,"sma_120":34.49},{"date":"2025-05-22","open":23.3,"high":23.33,"low":22.57,"close":22.96,"volume":1585017,"rsi_14":48.35,"sma_20":24.1,"sma_60":26.75,"sma_120":34.34},{"date":"2025-05-23","open":22.39,"high":22.77,"low":22.3,"close":22.53,"volume":1533003,"rsi_14":48.67,"sma_20":24.12,"sma_60":26.46,"sma_120":34.19},{"date":"2025-05-27","open":22.96,"high":23.58,"low":22.71,"close":23.52,"volume":1299851,"rsi_14":48.67,"sma_20":24.19,"sma_60":26.35,"sma_120":34.05},{"date":"2025-05-28","open":23.54,"high":23.54,"low":22.69,"close":22.75,"volume":1070320,"rsi_14":43.57,"sma_20":24.21,"sma_60":26.24,"sma_120":33.88},{"date":"2025-05-29","open":23.02,"high":23.22,"low":22.52,"close":22.85,"volume":944209,"rsi_14":43.78,"sma_20":24.18,"sma_60":26.12,"sma_120":33.72},{"date":"2025-05-30","open":22.71,"high":22.91,"low":22.16,"close":22.64,"volume":1666930,"rsi_14":44.46,"sma_20":24.17,"sma_60":26.0,"sma_120":33.56},{"date":"2025-06-02","open":22.55,"high":22.78,"low":21.41,"close":21.63,"volume":1397291,"rsi_14":28.63,"sma_20":24.09,"sma_60":25.86,"sma_120":33.39},{"date":"2025-06-03","open":21.69,"high":22.55,"low":21.28,"close":22.44,"volume":1970801,"rsi_14":26.46,"sma_20":24.07,"sma_60":25.73,"sma_120":33.23},{"date":"2025-06-04","open":22.5,"high":23.27,"low":22.47,"close":22.6,"volume":1439962,"rsi_14":31.65,"sma_20":24.01,"sma_60":25.6,"sma_120":33.08},{"date":"2025-06-05","open":22.57,"high":22.88,"low":22.35,"close":22.63,"volume":940816,"rsi_14":32.19,"sma_20":23.93,"sma_60":25.5,"sma_120":32.94},{"date":"2025-06-06","open":22.87,"high":23.18,"low":22.51,"close":22.74,"volume":882751,"rsi_14":28.82,"sma_20":23.86,"sma_60":25.39,"sma_120":32.8},{"date":"2025-06-09","open":22.78,"high":22.97,"low":21.47,"close":21.99,"volume":2156361,"rsi_14":30.01,"sma_20":23.77,"sma_60":25.29,"sma_120":32.64},{"date":"2025-06-10","open":22.19,"high":22.95,"low":21.35,"close":22.61,"volume":4539314,"rsi_14":34.26,"sma_20":23.61,"sma_60":25.19,"sma_120":32.49},{"date":"2025-06-11","open":22.63,"high":22.92,"low":22.2,"close":22.77,"volume":4531496,"rsi_14":44.48,"sma_20":23.4,"sma_60":25.08,"sma_120":32.35},{"date":"2025-06-12","open":22.58,"high":22.7,"low":22.11,"close":22.13,"volume":1163382,"rsi_14":43.89,"sma_20":23.22,"sma_60":24.96,"sma_120":32.2},{"date":"2025-06-13","open":21.99,"high":22.25,"low":21.05,"close":21.23,"volume":1739833,"rsi_14":41.05,"sma_20":23.0,"sma_60":24.83,"sma_120":32.05},{"date":"2025-06-16","open":21.23,"high":21.47,"low":20.47,"close":21.12,"volume":1706676,"rsi_14":31.19,"sma_20":22.75,"sma_60":24.7,"sma_120":31.91},{"date":"2025-06-17","open":20.81,"high":21.07,"low":20.52,"close":20.85,"volume":1460576,"rsi_14":33.84,"sma_20":22.54,"sma_60":24.57,"sma_120":31.76},{"date":"2025-06-18","open":20.75,"high":21.61,"low":20.57,"close":21.52,"volume":1623451,"rsi_14":39.69,"sma_20":22.35,"sma_60":24.45,"sma_120":31.63},{"date":"2025-06-20","open":21.75,"high":22.15,"low":21.25,"close":21.56,"volume":2318725,"rsi_14":41.4,"sma_20":22.25,"sma_60":24.32,"sma_120":31.5},{"date":"2025-06-23","open":21.39,"high":21.46,"low":20.36,"close":20.85,"volume":2222641,"rsi_14":43.48,"sma_20":22.15,"sma_60":24.18,"sma_120":31.35},{"date":"2025-06-24","open":21.05,"high":21.63,"low":20.85,"close":21.52,"volume":1327592,"rsi_14":42.12,"sma_20":22.1,"sma_60":24.03,"sma_120":31.22},{"date":"2025-06-25","open":21.48,"high":21.48,"low":20.72,"close":20.94,"volume":1857972,"rsi_14":36.74,"sma_20":21.97,"sma_60":23.88,"sma_120":31.07},{"date":"2025-06-26","open":21.09,"high":22.43,"low":21.09,"close":22.06,"volume":2283142,"rsi_14":46.09,"sma_20":21.93,"sma_60":23.74,"sma_120":30.92},{"date":"2025-06-27","open":22.06,"high":22.14,"low":21.62,"close":21.9,"volume":2804814,"rsi_14":44.32,"sma_20":21.89,"sma_60":23.61,"sma_120":30.77},{"date":"2025-06-30","open":22.01,"high":23.19,"low":21.68,"close":22.69,"volume":4340879,"rsi_14":54.71,"sma_20":21.89,"sma_60":23.5,"sma_120":30.58},{"date":"2025-07-01","open":22.69,"high":23.87,"low":22.23,"close":23.49,"volume":2680984,"rsi_14":55.78,"sma_20":21.98,"sma_60":23.42,"sma_120":30.41},{"date":"2025-07-02","open":23.49,"high":23.66,"low":22.89,"close":23.19,"volume":2047085,"rsi_14":52.71,"sma_20":22.02,"sma_60":23.35,"sma_120":30.22},{"date":"2025-07-03","open":23.48,"high":23.98,"low":23.07,"close":23.36,"volume":1483833,"rsi_14":58.45,"sma_20":22.06,"sma_60":23.3,"sma_120":30.04},{"date":"2025-07-07","open":23.3,"high":23.4,"low":22.94,"close":23.32,"volume":1981036,"rsi_14":66.28,"sma_20":22.09,"sma_60":23.24,"sma_120":29.86},{"date":"2025-07-08","open":23.35,"high":24.68,"low":23.34,"close":24.12,"volume":1877692,"rsi_14":71.1,"sma_20":22.16,"sma_60":23.15,"sma_120":29.69},{"date":"2025-07-09","open":24.32,"high":24.66,"low":24.0,"close":24.42,"volume":1582355,"rsi_14":75.0,"sma_20":22.28,"sma_60":23.11,"sma_120":29.52},{"date":"2025-07-10","open":24.46,"high":25.04,"low":23.99,"close":24.69,"volume":1555620,"rsi_14":73.52,"sma_20":22.39,"sma_60":23.08,"sma_120":29.37},{"date":"2025-07-11","open":24.43,"high":24.6,"low":23.82,"close":24.36,"volume":1355222,"rsi_14":69.91,"sma_20":22.47,"sma_60":23.05,"sma_120":29.22},{"date":"2025-07-14","open":24.09,"high":24.35,"low":23.83,"close":24.08,"volume":1359357,"rsi_14":74.47,"sma_20":22.56,"sma_60":23.04,"sma_120":29.06},{"date":"2025-07-15","open":24.36,"high":24.64,"low":23.16,"close":23.27,"volume":1441565,"rsi_14":62.98,"sma_20":22.67,"sma_60":23.03,"sma_120":28.88},{"date":"2025-07-16","open":23.45,"high":23.45,"low":22.35,"close":22.68,"volume":1115300,"rsi_14":62.89,"sma_20":22.74,"sma_60":23.01,"sma_120":28.7},{"date":"2025-07-17","open":22.65,"high":23.03,"low":22.38,"close":22.77,"volume":912252,"rsi_14":56.24,"sma_20":22.84,"sma_60":23.03,"sma_120":28.52},{"date":"2025-07-18","open":22.74,"high":22.9,"low":21.91,"close":21.92,"volume":1279107,"rsi_14":50.16,"sma_20":22.86,"sma_60":23.05,"sma_120":28.33},{"date":"2025-07-21","open":21.99,"high":22.26,"low":21.63,"close":21.64,"volume":1462552,"rsi_14":41.12,"sma_20":22.86,"sma_60":23.06,"sma_120":28.14},{"date":"2025-07-22","open":21.89,"high":22.86,"low":21.83,"close":22.04,"volume":1628930,"rsi_14":36.84,"sma_20":22.92,"sma_60":23.06,"sma_120":27.96},{"date":"2025-07-23","open":22.19,"high":23.02,"low":22.04,"close":22.97,"volume":1303603,"rsi_14":48.21,"sma_20":23.0,"sma_60":23.07,"sma_120":27.79},{"date":"2025-07-24","open":22.78,"high":23.02,"low":21.74,"close":21.74,"volume":1633499,"rsi_14":38.75,"sma_20":23.04,"sma_60":23.06,"sma_120":27.59},{"date":"2025-07-25","open":21.74,"high":22.33,"low":21.58,"close":22.26,"volume":1451391,"rsi_14":43.06,"sma_20":23.05,"sma_60":23.06,"sma_120":27.4},{"date":"2025-07-28","open":22.38,"high":23.13,"low":22.21,"close":22.69,"volume":2073093,"rsi_14":40.22,"sma_20":23.08,"sma_60":23.05,"sma_120":27.22},{"date":"2025-07-29","open":22.49,"high":23.13,"low":22.23,"close":22.26,"volume":1897384,"rsi_14":35.48,"sma_20":23.06,"sma_60":23.04,"sma_120":27.03},{"date":"2025-07-30","open":22.37,"high":22.59,"low":21.91,"close":22.45,"volume":1604351,"rsi_14":34.78,"sma_20":23.01,"sma_60":23.03,"sma_120":26.84},{"date":"2025-07-31","open":22.31,"high":22.56,"low":21.7,"close":21.77,"volume":1997302,"rsi_14":33.2,"sma_20":22.94,"sma_60":23.01,"sma_120":26.67},{"date":"2025-08-01","open":21.68,"high":21.81,"low":20.83,"close":21.09,"volume":1874471,"rsi_14":31.57,"sma_20":22.83,"sma_60":22.96,"sma_120":26.49},{"date":"2025-08-04","open":21.15,"high":21.65,"low":20.88,"close":21.37,"volume":2166993,"rsi_14":37.47,"sma_20":22.73,"sma_60":22.92,"sma_120":26.31},{"date":"2025-08-05","open":21.48,"high":22.51,"low":21.48,"close":21.76,"volume":3372964,"rsi_14":43.77,"sma_20":22.61,"sma_60":22.88,"sma_120":26.15},{"date":"2025-08-06","open":20.78,"high":22.04,"low":17.12,"close":18.0,"volume":6388865,"rsi_14":28.42,"sma_20":22.29,"sma_60":22.78,"sma_120":25.95},{"date":"2025-08-07","open":18.17,"high":18.62,"low":17.75,"close":18.2,"volume":3505694,"rsi_14":32.12,"sma_20":21.97,"sma_60":22.65,"sma_120":25.76},{"date":"2025-08-08","open":18.3,"high":19.28,"low":18.22,"close":19.24,"volume":2850862,"rsi_14":39.25,"sma_20":21.71,"sma_60":22.52,"sma_120":25.57},{"date":"2025-08-11","open":19.29,"high":19.62,"low":18.77,"close":19.07,"volume":3114766,"rsi_14":36.41,"sma_20":21.46,"sma_60":22.41,"sma_120":25.39},{"date":"2025-08-12","open":19.25,"high":20.35,"low":19.1,"close":20.33,"volume":2898878,"rsi_14":38.28,"sma_20":21.31,"sma_60":22.33,"sma_120":25.22},{"date":"2025-08-13","open":20.25,"high":21.0,"low":20.21,"close":20.77,"volume":2941550,"rsi_14":45.37,"sma_20":21.22,"sma_60":22.24,"sma_120":25.05},{"date":"2025-08-14","open":19.92,"high":20.75,"low":19.58,"close":20.66,"volume":3142536,"rsi_14":42.08,"sma_20":21.11,"sma_60":22.16,"sma_120":24.89},{"date":"2025-08-15","open":20.97,"high":21.16,"low":20.63,"close":20.98,"volume":2135762,"rsi_14":41.41,"sma_20":21.06,"sma_60":22.09,"sma_120":24.73},{"date":"2025-08-18","open":21.24,"high":21.7,"low":21.11,"close":21.13,"volume":2276536,"rsi_14":44.16,"sma_20":21.04,"sma_60":22.05,"sma_120":24.55},{"date":"2025-08-19","open":21.47,"high":22.05,"low":21.22,"close":21.59,"volume":2197103,"rsi_14":45.67,"sma_20":21.02,"sma_60":22.03,"sma_120":24.39},{"date":"2025-08-20","open":21.49,"high":21.83,"low":21.29,"close":21.3,"volume":1818107,"rsi_14":47.54,"sma_20":20.93,"sma_60":22.01,"sma_120":24.23},{"date":"2025-08-21","open":21.06,"high":21.72,"low":21.05,"close":21.42,"volume":1857661,"rsi_14":51.84,"sma_20":20.92,"sma_60":21.97,"sma_120":24.16},{"date":"2025-08-22","open":21.61,"high":22.68,"low":21.37,"close":22.44,"volume":1602125,"rsi_14":55.5,"sma_20":20.93,"sma_60":21.97,"sma_120":24.11},{"date":"2025-08-25","open":22.24,"high":22.29,"low":21.9,"close":22.17,"volume":1503951,"rsi_14":52.13,"sma_20":20.9,"sma_60":21.96,"sma_120":24.04},{"date":"2025-08-26","open":22.22,"high":22.35,"low":21.51,"close":21.55,"volume":1881282,"rsi_14":77.43,"sma_20":20.86,"sma_60":21.94,"sma_120":23.97},{"date":"2025-08-27","open":21.51,"high":22.2,"low":21.44,"close":22.18,"volume":2254214,"rsi_14":78.86,"sma_20":20.85,"sma_60":21.95,"sma_120":23.9},{"date":"2025-08-28","open":22.25,"high":22.66,"low":21.95,"close":22.62,"volume":2779045,"rsi_14":76.83,"sma_20":20.89,"sma_60":21.95,"sma_120":23.84},{"date":"2025-08-29","open":22.74,"high":23.34,"low":22.61,"close":22.96,"volume":2743239,"rsi_14":80.06,"sma_20":20.99,"sma_60":21.96,"sma_120":23.78},{"date":"2025-09-02","open":22.71,"high":23.48,"low":22.28,"close":23.45,"volume":2935388,"rsi_14":77.37,"sma_20":21.09,"sma_60":21.97,"sma_120":23.73},{"date":"2025-09-03","open":23.53,"high":23.73,"low":23.19,"close":23.33,"volume":2704167,"rsi_14":73.79,"sma_20":21.17,"sma_60":21.98,"sma_120":23.69},{"date":"2025-09-04","open":23.34,"high":23.91,"low":22.88,"close":23.65,"volume":3011904,"rsi_14":76.74,"sma_20":21.45,"sma_60":22.01,"sma_120":23.65},{"date":"2025-09-05","open":23.7,"high":24.42,"low":23.54,"close":23.72,"volume":2022550,"rsi_14":75.66,"sma_20":21.73,"sma_60":22.03,"sma_120":23.61},{"date":"2025-09-08","open":23.99,"high":23.99,"low":22.52,"close":22.54,"volume":2886481,"rsi_14":61.07,"sma_20":21.89,"sma_60":22.02,"sma_120":23.55},{"date":"2025-09-09","open":22.52,"high":23.6,"low":21.87,"close":23.3,"volume":2624606,"rsi_14":62.82,"sma_20":22.1,"sma_60":22.04,"sma_120":23.5},{"date":"2025-09-10","open":22.64,"high":22.86,"low":20.91,"close":21.05,"volume":4258831,"rsi_14":48.58,"sma_20":22.14,"sma_60":22.04,"sma_120":23.44},{"date":"2025-09-11","open":21.16,"high":22.48,"low":21.16,"close":22.31,"volume":2263512,"rsi_14":54.56,"sma_20":22.22,"sma_60":22.06,"sma_120":23.38},{"date":"2025-09-12","open":22.26,"high":22.26,"low":21.61,"close":21.73,"volume":2150494,"rsi_14":46.19,"sma_20":22.27,"sma_60":22.07,"sma_120":23.32},{"date":"2025-09-15","open":21.66,"high":21.68,"low":21.13,"close":21.42,"volume":2047108,"rsi_14":45.99,"sma_20":22.29,"sma_60":22.07,"sma_120":23.26},{"date":"2025-09-16","open":21.67,"high":21.93,"low":21.38,"close":21.71,"volume":2372059,"rsi_14":50.89,"sma_20":22.32,"sma_60":22.07,"sma_120":23.2},{"date":"2025-09-17","open":21.8,"high":22.87,"low":21.72,"close":21.92,"volume":3299249,"rsi_14":48.46,"sma_20":22.34,"sma_60":22.09,"sma_120":23.14},{"date":"2025-09-18","open":22.26,"high":22.62,"low":21.9,"close":22.07,"volume":2257780,"rsi_14":46.69,"sma_20":22.38,"sma_60":22.1,"sma_120":23.07},{"date":"2025-09-19","open":21.96,"high":22.35,"low":21.85,"close":22.14,"volume":18785207,"rsi_14":44.91,"sma_20":22.41,"sma_60":22.12,"sma_120":23.0},{"date":"2025-09-22","open":21.99,"high":23.26,"low":21.72,"close":23.02,"volume":4430213,"rsi_14":47.45,"sma_20":22.44,"sma_60":22.14,"sma_120":22.94},{"date":"2025-09-23","open":22.99,"high":23.09,"low":21.95,"close":22.02,"volume":3439776,"rsi_14":42.97,"sma_20":22.43,"sma_60":22.14,"sma_120":22.87},{"date":"2025-09-24","open":22.96,"high":24.63,"low":22.88,"close":24.59,"volume":4648547,"rsi_14":54.06,"sma_20":22.59,"sma_60":22.17,"sma_120":22.84},{"date":"2025-09-25","open":24.55,"high":25.04,"low":23.75,"close":23.77,"volume":3391295,"rsi_14":50.2,"sma_20":22.67,"sma_60":22.18,"sma_120":22.8},{"date":"2025-09-26","open":23.64,"high":24.55,"low":23.25,"close":24.53,"volume":2706476,"rsi_14":58.36,"sma_20":22.76,"sma_60":22.2,"sma_120":22.77},{"date":"2025-09-29","open":24.74,"high":24.74,"low":23.81,"close":24.54,"volume":3947173,"rsi_14":55.56,"sma_20":22.84,"sma_60":22.22,"sma_120":22.76},{"date":"2025-09-30","open":24.4,"high":24.9,"low":24.2,"close":24.76,"volume":2177169,"rsi_14":70.3,"sma_20":22.91,"sma_60":22.24,"sma_120":22.74},{"date":"2025-10-01","open":24.64,"high":25.28,"low":24.22,"close":24.55,"volume":2102357,"rsi_14":63.86,"sma_20":22.97,"sma_60":22.25,"sma_120":22.7},{"date":"2025-10-02","open":24.67,"high":26.71,"low":24.57,"close":26.62,"volume":3512579,"rsi_14":75.55,"sma_20":23.12,"sma_60":22.29,"sma_120":22.7},{"date":"2025-10-03","open":26.53,"high":27.5,"low":26.43,"close":27.14,"volume":2790138,"rsi_14":79.24,"sma_20":23.29,"sma_60":22.33,"sma_120":22.71},{"date":"2025-10-06","open":27.16,"high":27.23,"low":26.16,"close":26.46,"volume":2629870,"rsi_14":73.35,"sma_20":23.48,"sma_60":22.36,"sma_120":22.71},{"date":"2025-10-07","open":26.7,"high":27.5,"low":26.39,"close":27.23,"volume":2769022,"rsi_14":74.74,"sma_20":23.68,"sma_60":22.41,"sma_120":22.73},{"date":"2025-10-08","open":26.74,"high":27.3,"low":25.55,"close":25.6,"volume":2635125,"rsi_14":64.46,"sma_20":23.91,"sma_60":22.45,"sma_120":22.74},{"date":"2025-10-09","open":25.98,"high":26.29,"low":25.14,"close":25.18,"volume":2334201,"rsi_14":62.1,"sma_20":24.05,"sma_60":22.49,"sma_120":22.75},{"date":"2025-10-10","open":25.27,"high":25.32,"low":24.23,"close":24.26,"volume":1639729,"rsi_14":54.92,"sma_20":24.18,"sma_60":22.52,"sma_120":22.78},{"date":"2025-10-13","open":24.67,"high":24.87,"low":24.23,"close":24.29,"volume":1356638,"rsi_14":59.76,"sma_20":24.32,"sma_60":22.56,"sma_120":22.81},{"date":"2025-10-14","open":24.03,"high":25.2,"low":23.5,"close":24.93,"volume":1904017,"rsi_14":51.75,"sma_20":24.48,"sma_60":22.61,"sma_120":22.84},{"date":"2025-10-15","open":25.01,"high":25.23,"low":24.23,"close":24.68,"volume":1170505,"rsi_14":54.98,"sma_20":24.62,"sma_60":22.66,"sma_120":22.86},{"date":"2025-10-16","open":24.99,"high":25.16,"low":24.46,"close":24.74,"volume":2010027,"rsi_14":51.25,"sma_20":24.75,"sma_60":22.69,"sma_120":22.88},{"date":"2025-10-17","open":24.73,"high":24.8,"low":24.05,"close":24.16,"volume":1231749,"rsi_14":47.92,"sma_20":24.85,"sma_60":22.73,"sma_120":22.9},{"date":"2025-10-20","open":24.44,"high":24.59,"low":23.9,"close":23.96,"volume":1517607,"rsi_14":45.55,"sma_20":24.9,"sma_60":22.76,"sma_120":22.91},{"date":"2025-10-21","open":23.83,"high":23.95,"low":23.49,"close":23.51,"volume":1769999,"rsi_14":44.36,"sma_20":24.98,"sma_60":22.77,"sma_120":22.91},{"date":"2025-10-22","open":23.42,"high":24.05,"low":23.22,"close":23.46,"volume":2071231,"rsi_14":28.06,"sma_20":24.92,"sma_60":22.79,"sma_120":22.92},{"date":"2025-10-23","open":23.39,"high":24.05,"low":23.18,"close":23.5,"volume":1499443,"rsi_14":22.92,"sma_20":24.91,"sma_60":22.81,"sma_120":22.92},{"date":"2025-10-24","open":23.69,"high":24.06,"low":23.32,"close":23.39,"volume":1400370,"rsi_14":25.02,"sma_20":24.85,"sma_60":22.83,"sma_120":22.92},{"date":"2025-10-27","open":23.36,"high":23.6,"low":22.69,"close":22.95,"volume":6051207,"rsi_14":13.23,"sma_20":24.77,"sma_60":22.87,"sma_120":22.92},{"date":"2025-10-28","open":23.18,"high":23.6,"low":22.59,"close":23.17,"volume":2516605,"rsi_14":22.45,"sma_20":24.69,"sma_60":22.9,"sma_120":22.91},{"date":"2025-10-29","open":23.12,"high":23.77,"low":22.91,"close":23.01,"volume":1934058,"rsi_14":23.86,"sma_20":24.61,"sma_60":22.92,"sma_120":22.9},{"date":"2025-10-30","open":22.75,"high":22.98,"low":21.74,"close":21.8,"volume":1668548,"rsi_14":22.3,"sma_20":24.37,"sma_60":22.98,"sma_120":22.88},{"date":"2025-10-31","open":21.66,"high":21.82,"low":21.23,"close":21.5,"volume":1374792,"rsi_14":20.38,"sma_20":24.09,"sma_60":23.03,"sma_120":22.84},{"date":"2025-11-03","open":21.45,"high":21.59,"low":20.65,"close":21.31,"volume":1627483,"rsi_14":7.51,"sma_20":23.83,"sma_60":23.07,"sma_120":22.8},{"date":"2025-11-04","open":21.05,"high":21.46,"low":20.61,"close":20.66,"volume":1321436,"rsi_14":6.87,"sma_20":23.5,"sma_60":23.1,"sma_120":22.75},{"date":"2025-11-05","open":20.48,"high":21.36,"low":20.28,"close":20.68,"volume":2975524,"rsi_14":6.06,"sma_20":23.26,"sma_60":23.1,"sma_120":22.71},{"date":"2025-11-06","open":19.0,"high":20.74,"low":18.32,"close":20.26,"volume":5740363,"rsi_14":6.27,"sma_20":23.01,"sma_60":23.09,"sma_120":22.66},{"date":"2025-11-07","open":19.75,"high":20.02,"low":18.95,"close":19.51,"volume":3670050,"rsi_14":5.59,"sma_20":22.77,"sma_60":23.07,"sma_120":22.62},{"date":"2025-11-10","open":19.19,"high":19.32,"low":18.02,"close":18.17,"volume":2522482,"rsi_14":4.75,"sma_20":22.47,"sma_60":23.03,"sma_120":22.56},{"date":"2025-11-11","open":18.19,"high":18.6,"low":17.98,"close":18.24,"volume":2222580,"rsi_14":5.91,"sma_20":22.13,"sma_60":22.98,"sma_120":22.52},{"date":"2025-11-12","open":18.2,"high":18.24,"low":17.33,"close":17.41,"volume":2283482,"rsi_14":4.62,"sma_20":21.77,"sma_60":22.91,"sma_120":22.47},{"date":"2025-11-13","open":17.2,"high":17.3,"low":15.98,"close":16.08,"volume":2494907,"rsi_14":3.91,"sma_20":21.34,"sma_60":22.82,"sma_120":22.42},{"date":"2025-11-14","open":15.92,"high":16.2,"low":15.68,"close":16.02,"volume":2715505,"rsi_14":4.11,"sma_20":20.93,"sma_60":22.73,"sma_120":22.35},{"date":"2025-11-17","open":16.02,"high":16.16,"low":15.45,"close":15.65,"volume":2185527,"rsi_14":1.17,"sma_20":20.51,"sma_60":22.62,"sma_120":22.29},{"date":"2025-11-18","open":15.65,"high":15.65,"low":14.94,"close":15.01,"volume":3518523,"rsi_14":1.1,"sma_20":20.09,"sma_60":22.5,"sma_120":22.23},{"date":"2025-11-19","open":15.0,"high":15.1,"low":14.3,"close":14.34,"volume":2488513,"rsi_14":1.18,"sma_20":19.63,"sma_60":22.38,"sma_120":22.16},{"date":"2025-11-20","open":14.41,"high":14.71,"low":14.34,"close":14.36,"volume":2359654,"rsi_14":1.49,"sma_20":19.18,"sma_60":22.25,"sma_120":22.1},{"date":"2025-11-21","open":14.34,"high":15.73,"low":14.33,"close":15.18,"volume":4159187,"rsi_14":11.64,"sma_20":18.77,"sma_60":22.13,"sma_120":22.04},{"date":"2025-11-24","open":15.41,"high":15.58,"low":14.99,"close":15.54,"volume":3647402,"rsi_14":16.75,"sma_20":18.4,"sma_60":22.0,"sma_120":21.98},{"date":"2025-11-25","open":15.55,"high":16.6,"low":15.44,"close":16.57,"volume":3218315,"rsi_14":26.41,"sma_20":18.07,"sma_60":21.89,"sma_120":21.93},{"date":"2025-11-26","open":16.57,"high":17.58,"low":16.43,"close":17.15,"volume":2942963,"rsi_14":32.47,"sma_20":17.77,"sma_60":21.78,"sma_120":21.88},{"date":"2025-11-28","open":17.09,"high":17.33,"low":16.88,"close":17.2,"volume":641793,"rsi_14":35.86,"sma_20":17.54,"sma_60":21.68,"sma_120":21.84},{"date":"2025-12-01","open":17.11,"high":17.45,"low":16.77,"close":16.84,"volume":1651528,"rsi_14":40.75,"sma_20":17.31,"sma_60":21.56,"sma_120":21.79},{"date":"2025-12-02","open":16.83,"high":16.88,"low":16.26,"close":16.49,"volume":1548960,"rsi_14":38.29,"sma_20":17.07,"sma_60":21.46,"sma_120":21.74},{"date":"2025-12-03","open":12.89,"high":15.01,"low":12.63,"close":14.69,"volume":15511594,"rsi_14":33.89,"sma_20":16.77,"sma_60":21.32,"sma_120":21.68},{"date":"2025-12-04","open":14.73,"high":14.86,"low":14.01,"close":14.64,"volume":4219854,"rsi_14":39.94,"sma_20":16.47,"sma_60":21.21,"sma_120":21.62},{"date":"2025-12-05","open":14.67,"high":15.55,"low":14.2,"close":15.47,"volume":4593891,"rsi_14":46.53,"sma_20":16.23,"sma_60":21.1,"sma_120":21.58},{"date":"2025-12-08","open":15.39,"high":15.43,"low":13.8,"close":14.0,"volume":2982006,"rsi_14":40.86,"sma_20":15.95,"sma_60":20.97,"sma_120":21.52},{"date":"2025-12-09","open":14.01,"high":14.29,"low":13.8,"close":14.01,"volume":2519917,"rsi_14":44.05,"sma_20":15.74,"sma_60":20.84,"sma_120":21.46},{"date":"2025-12-10","open":13.91,"high":14.26,"low":13.69,"close":13.75,"volume":2095556,"rsi_14":46.31,"sma_20":15.52,"sma_60":20.71,"sma_120":21.39},{"date":"2025-12-11","open":13.65,"high":14.47,"low":13.6,"close":14.45,"volume":4645657,"rsi_14":50.52,"sma_20":15.37,"sma_60":20.59,"sma_120":21.34},{"date":"2025-12-12","open":14.63,"high":14.7,"low":14.15,"close":14.28,"volume":2068857,"rsi_14":44.39,"sma_20":15.28,"sma_60":20.46,"sma_120":21.28},{"date":"2025-12-15","open":14.46,"high":14.58,"low":13.99,"close":14.22,"volume":2325591,"rsi_14":41.45,"sma_20":15.19,"sma_60":20.32,"sma_120":21.22},{"date":"2025-12-16","open":14.25,"high":14.66,"low":14.12,"close":14.43,"volume":4130281,"rsi_14":34.49,"sma_20":15.13,"sma_60":20.18,"sma_120":21.16},{"date":"2025-12-17","open":14.45,"high":14.94,"low":14.37,"close":14.53,"volume":2684231,"rsi_14":29.6,"sma_20":15.11,"sma_60":20.06,"sma_120":21.1},{"date":"2025-12-18","open":14.48,"high":14.54,"low":13.95,"close":14.43,"volume":2511406,"rsi_14":28.59,"sma_20":15.11,"sma_60":19.89,"sma_120":21.03},{"date":"2025-12-19","open":14.29,"high":14.52,"low":14.22,"close":14.41,"volume":3191362,"rsi_14":30.18,"sma_20":15.11,"sma_60":19.73,"sma_120":20.95},{"date":"2025-12-22","open":14.35,"high":14.98,"low":14.32,"close":14.46,"volume":3079184,"rsi_14":32.59,"sma_20":15.08,"sma_60":19.56,"sma_120":20.88},{"date":"2025-12-23","open":14.43,"high":14.55,"low":14.07,"close":14.1,"volume":2385422,"rsi_14":43.28,"sma_20":15.01,"sma_60":19.39,"sma_120":20.8},{"date":"2025-12-24","open":14.12,"high":14.39,"low":14.04,"close":14.3,"volume":1579342,"rsi_14":46.26,"sma_20":14.89,"sma_60":19.22,"sma_120":20.73},{"date":"2025-12-26","open":14.33,"high":14.76,"low":14.15,"close":14.69,"volume":1807802,"rsi_14":40.49,"sma_20":14.77,"sma_60":19.05,"sma_120":20.65},{"date":"2025-12-29","open":14.65,"high":14.71,"low":14.39,"close":14.5,"volume":1888759,"rsi_14":58.87,"sma_20":14.63,"sma_60":18.85,"sma_120":20.57},{"date":"2025-12-30","open":14.48,"high":14.74,"low":14.36,"close":14.61,"volume":2111811,"rsi_14":60.27,"sma_20":14.52,"sma_60":18.64,"sma_120":20.48},{"date":"2025-12-31","open":14.56,"high":14.6,"low":14.16,"close":14.19,"volume":2612649,"rsi_14":57.14,"sma_20":14.41,"sma_60":18.44,"sma_120":20.4},{"date":"2026-01-02","open":14.3,"high":14.49,"low":13.85,"close":14.29,"volume":2066067,"rsi_14":46.77,"sma_20":14.39,"sma_60":18.22,"sma_120":20.32},{"date":"2026-01-05","open":14.3,"high":14.33,"low":13.42,"close":14.28,"volume":2863647,"rsi_14":50.0,"sma_20":14.37,"sma_60":18.03,"sma_120":20.24},{"date":"2026-01-06","open":14.33,"high":14.99,"low":14.28,"close":14.86,"volume":3413885,"rsi_14":61.27,"sma_20":14.34,"sma_60":17.86,"sma_120":20.18},{"date":"2026-01-07","open":14.8,"high":14.86,"low":13.66,"close":13.71,"volume":2402026,"rsi_14":40.48,"sma_20":14.32,"sma_60":17.68,"sma_120":20.1},{"date":"2026-01-08","open":13.63,"high":13.69,"low":12.85,"close":13.45,"volume":3600082,"rsi_14":36.29,"sma_20":14.3,"sma_60":17.5,"sma_120":20.03},{"date":"2026-01-09","open":13.42,"high":13.85,"low":12.95,"close":13.53,"volume":2654990,"rsi_14":38.52,"sma_20":14.29,"sma_60":17.31,"sma_120":19.96},{"date":"2026-01-12","open":13.49,"high":13.6,"low":12.99,"close":13.23,"volume":2229109,"rsi_14":35.95,"sma_20":14.22,"sma_60":17.12,"sma_120":19.89},{"date":"2026-01-13","open":13.31,"high":13.31,"low":12.49,"close":12.55,"volume":3282878,"rsi_14":30.23,"sma_20":14.14,"sma_60":16.92,"sma_120":19.8},{"date":"2026-01-14","open":12.49,"high":12.54,"low":11.6,"close":11.73,"volume":4166506,"rsi_14":27.6,"sma_20":14.01,"sma_60":16.71,"sma_120":19.72},{"date":"2026-01-15","open":11.68,"high":11.98,"low":11.43,"close":11.91,"volume":2637039,"rsi_14":27.32,"sma_20":13.89,"sma_60":16.51,"sma_120":19.63},{"date":"2026-01-16","open":11.86,"high":11.97,"low":11.56,"close":11.68,"volume":2585801,"rsi_14":20.55,"sma_20":13.75,"sma_60":16.31,"sma_120":19.54},{"date":"2026-01-20","open":12.32,"high":15.0,"low":12.32,"close":14.24,"volume":11360687,"rsi_14":48.26,"sma_20":13.74,"sma_60":16.16,"sma_120":19.48},{"date":"2026-01-21","open":14.25,"high":14.64,"low":13.68,"close":14.33,"volume":5461579,"rsi_14":48.12,"sma_20":13.73,"sma_60":16.01,"sma_120":19.41},{"date":"2026-01-22","open":13.85,"high":15.79,"low":13.81,"close":15.15,"volume":6863859,"rsi_14":56.11,"sma_20":13.77,"sma_60":15.87,"sma_120":19.35},{"date":"2026-01-23","open":14.89,"high":15.44,"low":14.65,"close":15.23,"volume":2734000,"rsi_14":55.99,"sma_20":13.82,"sma_60":15.74,"sma_120":19.3},{"date":"2026-01-26","open":15.2,"high":15.4,"low":15.0,"close":15.23,"volume":2417900,"rsi_14":56.07,"sma_20":13.87,"sma_60":15.61,"sma_120":19.25},{"date":"2026-01-27","open":15.04,"high":15.11,"low":13.19,"close":13.48,"volume":3164900,"rsi_14":42.33,"sma_20":13.81,"sma_60":15.45,"sma_120":19.18},{"date":"2026-01-28","open":13.52,"high":13.67,"low":13.17,"close":13.44,"volume":3349800,"rsi_14":48.29,"sma_20":13.76,"sma_60":15.31,"sma_120":19.15},{"date":"2026-01-29","open":13.44,"high":13.61,"low":12.94,"close":13.05,"volume":3209500,"rsi_14":47.51,"sma_20":13.68,"sma_60":15.17,"sma_120":19.1},{"date":"2026-01-30","open":13.12,"high":13.67,"low":13.0,"close":13.44,"volume":3478000,"rsi_14":49.46,"sma_20":13.64,"sma_60":15.04,"sma_120":19.05},{"date":"2026-02-02","open":13.39,"high":13.57,"low":12.97,"close":13.21,"volume":4040200,"rsi_14":49.88,"sma_20":13.59,"sma_60":14.91,"sma_120":19.01},{"date":"2026-02-03","open":13.01,"high":13.81,"low":12.99,"close":13.68,"volume":2836400,"rsi_14":57.02,"sma_20":13.56,"sma_60":14.8,"sma_120":18.95},{"date":"2026-02-04","open":13.68,"high":13.93,"low":13.42,"close":13.55,"volume":4413700,"rsi_14":62.36,"sma_20":13.49,"sma_60":14.69,"sma_120":18.89},{"date":"2026-02-05","open":13.67,"high":13.78,"low":12.97,"close":13.43,"volume":3449900,"rsi_14":60.41,"sma_20":13.48,"sma_60":14.58,"sma_120":18.83},{"date":"2026-02-06","open":13.34,"high":13.68,"low":13.02,"close":13.37,"volume":2929700,"rsi_14":61.85,"sma_20":13.47,"sma_60":14.5,"sma_120":18.77},{"date":"2026-02-09","open":13.36,"high":13.58,"low":12.91,"close":13.49,"volume":3520342,"rsi_14":45.75,"sma_20":13.74,"sma_60":15.71,"sma_120":19.29},{"date":"2026-02-10","open":13.64,"high":14.18,"low":13.46,"close":13.66,"volume":3352801,"rsi_14":46.76,"sma_20":13.7,"sma_60":15.55,"sma_120":19.22},{"date":"2026-02-11","open":13.5,"high":15.8,"low":13.3,"close":15.53,"volume":11261478,"rsi_14":53.08,"sma_20":13.75,"sma_60":15.43,"sma_120":19.17},{"date":"2026-02-12","open":15.46,"high":16.07,"low":15.34,"close":15.89,"volume":5296175,"rsi_14":60.81,"sma_20":13.82,"sma_60":15.33,"sma_120":19.16},{"date":"2026-02-13","open":15.96,"high":17.11,"low":15.85,"close":16.77,"volume":4152358,"rsi_14":65.51,"sma_20":13.92,"sma_60":15.25,"sma_120":19.14},{"date":"2026-02-17","open":16.9,"high":16.95,"low":16.23,"close":16.41,"volume":2519972,"rsi_14":63.14,"sma_20":14.03,"sma_60":15.17,"sma_120":19.12},{"date":"2026-02-18","open":16.49,"high":17.05,"low":16.47,"close":16.93,"volume":2389700,"rsi_14":78.8,"sma_20":14.46,"sma_60":14.44,"sma_120":18.41},{"date":"2026-02-19","open":16.99,"high":17.13,"low":16.57,"close":16.86,"volume":2788900,"rsi_14":83.19,"sma_20":14.59,"sma_60":14.48,"sma_120":18.36},{"date":"2026-02-20","open":16.91,"high":17.02,"low":16.24,"close":16.79,"volume":1877860,"rsi_14":80.9,"sma_20":14.67,"sma_60":14.51,"sma_120":18.32},{"date":"2026-02-23","open":16.65,"high":17.53,"low":16.43,"close":17.38,"volume":3219800,"rsi_14":86.07,"sma_20":14.78,"sma_60":14.54,"sma_120":18.27},{"date":"2026-02-24","open":17.39,"high":17.5,"low":16.48,"close":17.17,"volume":3406915,"rsi_14":71.49,"sma_20":14.3,"sma_60":15.05,"sma_120":19.07},{"date":"2026-02-25","open":20.55,"high":21.98,"low":20.44,"close":20.84,"volume":11007421,"rsi_14":83.49,"sma_20":14.6,"sma_60":15.06,"sma_120":19.07},{"date":"2026-02-26","open":21.22,"high":22.31,"low":20.88,"close":22.29,"volume":5839362,"rsi_14":84.9,"sma_20":15.03,"sma_60":15.1,"sma_120":19.09},{"date":"2026-02-27","open":22.1,"high":23.55,"low":21.72,"close":23.44,"volume":6373190,"rsi_14":87.24,"sma_20":15.53,"sma_60":15.19,"sma_120":19.11},{"date":"2026-03-02","open":23.44,"high":23.84,"low":22.43,"close":23.44,"volume":3844867,"rsi_14":84.77,"sma_20":16.03,"sma_60":15.28,"sma_120":19.13},{"date":"2026-03-03","open":22.79,"high":23.13,"low":21.71,"close":22.99,"volume":3429359,"rsi_14":81.86,"sma_20":16.52,"sma_60":15.37,"sma_120":19.14},{"date":"2026-03-04","open":23.06,"high":24.18,"low":22.36,"close":24.07,"volume":2730399,"rsi_14":82.2,"sma_20":17.09,"sma_60":15.5,"sma_120":19.16},{"date":"2026-03-05","open":23.58,"high":24.88,"low":23.57,"close":24.66,"volume":3379578,"rsi_14":93.7,"sma_20":17.74,"sma_60":15.65,"sma_120":19.19},{"date":"2026-03-06","open":24.73,"high":25.75,"low":24.2,"close":25.62,"volume":4445077,"rsi_14":94.07,"sma_20":18.42,"sma_60":15.81,"sma_120":19.22},{"date":"2026-03-09","open":25.11,"high":25.11,"low":24.08,"close":24.71,"volume":3487163,"rsi_14":86.4,"sma_20":19.07,"sma_60":15.98,"sma_120":19.24},{"date":"2026-03-10","open":24.98,"high":25.2,"low":24.27,"close":25.14,"volume":3008251,"rsi_14":86.47,"sma_20":19.62,"sma_60":16.16,"sma_120":19.27},{"date":"2026-03-11","open":25.1,"high":25.1,"low":23.65,"close":23.89,"volume":2503833,"rsi_14":77.28,"sma_20":20.1,"sma_60":16.31,"sma_120":19.28},{"date":"2026-03-12","open":23.87,"high":25.05,"low":23.6,"close":24.14,"volume":4339929,"rsi_14":79.85,"sma_20":20.55,"sma_60":16.46,"sma_120":19.29},{"date":"2026-03-13","open":24.15,"high":24.46,"low":23.47,"close":23.52,"volume":2770781,"rsi_14":75.49,"sma_20":21.05,"sma_60":16.6,"sma_120":19.3},{"date":"2026-03-16","open":23.3,"high":23.73,"low":22.54,"close":22.79,"volume":3309300,"rsi_14":70.74,"sma_20":21.51,"sma_60":16.7,"sma_120":19.29},{"date":"2026-03-17","open":22.6,"high":24.66,"low":22.6,"close":23.73,"volume":3403748,"rsi_14":63.35,"sma_20":21.92,"sma_60":16.81,"sma_120":19.3},{"date":"2026-03-18","open":23.34,"high":23.76,"low":23.08,"close":23.2,"volume":2010507,"rsi_14":54.6,"sma_20":22.28,"sma_60":16.91,"sma_120":19.29},{"date":"2026-03-19","open":23.2,"high":23.7,"low":22.63,"close":22.96,"volume":1874300,"rsi_14":47.33,"sma_20":22.59,"sma_60":17.01,"sma_120":19.29},{"date":"2026-03-20","open":23.18,"high":23.52,"low":22.56,"close":22.73,"volume":3754888,"rsi_14":46.15,"sma_20":22.91,"sma_60":17.12,"sma_120":19.29},{"date":"2026-03-23","open":22.96,"high":23.41,"low":22.74,"close":23.18,"volume":3504445,"rsi_14":51.03,"sma_20":23.23,"sma_60":17.26,"sma_120":19.29},{"date":"2026-03-24","open":23.06,"high":23.06,"low":21.61,"close":22.69,"volume":3202480,"rsi_14":42.0,"sma_20":23.5,"sma_60":17.39,"sma_120":19.3},{"date":"2026-03-25","open":22.69,"high":24.32,"low":22.45,"close":24.31,"volume":3279008,"rsi_14":48.19,"sma_20":23.68,"sma_60":17.54,"sma_120":19.32},{"date":"2026-03-26","open":24.1,"high":24.52,"low":23.4,"close":23.85,"volume":2781665,"rsi_14":40.34,"sma_20":23.75,"sma_60":17.7,"sma_120":19.34},{"date":"2026-03-27","open":23.81,"high":24.0,"low":22.53,"close":22.91,"volume":3390756,"rsi_14":40.21,"sma_20":23.73,"sma_60":17.85,"sma_120":19.35},{"date":"2026-03-30","open":22.91,"high":23.4,"low":22.59,"close":22.83,"volume":2552587,"rsi_14":36.93,"sma_20":23.7,"sma_60":18.0,"sma_120":19.36},{"date":"2026-03-31","open":22.98,"high":23.73,"low":22.85,"close":23.39,"volume":1853289,"rsi_14":46.93,"sma_20":23.72,"sma_60":18.15,"sma_120":19.37},{"date":"2026-04-01","open":23.39,"high":24.45,"low":23.39,"close":23.67,"volume":2772167,"rsi_14":47.09,"sma_20":23.7,"sma_60":18.31,"sma_120":19.38},{"date":"2026-04-02","open":22.73,"high":24.39,"low":22.61,"close":23.96,"volume":2977195,"rsi_14":52.81,"sma_20":23.66,"sma_60":18.47,"sma_120":19.4},{"date":"2026-04-06","open":23.94,"high":25.16,"low":23.73,"close":24.91,"volume":3918171,"rsi_14":63.15,"sma_20":23.63,"sma_60":18.65,"sma_120":19.41},{"date":"2026-04-07","open":25.0,"high":25.55,"low":24.49,"close":25.39,"volume":2012669,"rsi_14":60.92,"sma_20":23.66,"sma_60":18.83,"sma_120":19.44},{"date":"2026-04-08","open":26.41,"high":26.46,"low":25.43,"close":26.31,"volume":3368722,"rsi_14":69.46,"sma_20":23.72,"sma_60":19.02,"sma_120":19.46},{"date":"2026-04-09","open":26.62,"high":27.99,"low":26.34,"close":27.2,"volume":3888012,"rsi_14":74.54,"sma_20":23.88,"sma_60":19.24,"sma_120":19.48},{"date":"2026-04-10","open":27.2,"high":27.45,"low":25.82,"close":25.94,"volume":2536856,"rsi_14":66.6,"sma_20":23.97,"sma_60":19.43,"sma_120":19.5},{"date":"2026-04-13","open":25.95,"high":26.57,"low":25.5,"close":26.55,"volume":2423940,"rsi_14":67.14,"sma_20":24.12,"sma_60":19.64,"sma_120":19.51},{"date":"2026-04-14","open":26.58,"high":27.02,"low":26.19,"close":26.56,"volume":2410705,"rsi_14":70.7,"sma_20":24.31,"sma_60":19.84,"sma_120":19.53},{"date":"2026-04-15","open":26.56,"high":26.64,"low":26.22,"close":26.61,"volume":2049498,"rsi_14":64.78,"sma_20":24.46,"sma_60":20.04,"sma_120":19.55},{"date":"2026-04-16","open":26.51,"high":27.01,"low":26.14,"close":26.89,"volume":2619662,"rsi_14":70.0,"sma_20":24.64,"sma_60":20.25,"sma_120":19.55},{"date":"2026-04-17","open":27.0,"high":27.87,"low":26.76,"close":27.0,"volume":3549844,"rsi_14":80.21,"sma_20":24.84,"sma_60":20.45,"sma_120":19.55},{"date":"2026-04-20","open":26.81,"high":27.87,"low":26.81,"close":27.84,"volume":3458024,"rsi_14":83.27,"sma_20":25.1,"sma_60":20.68,"sma_120":19.56},{"date":"2026-04-21","open":28.05,"high":28.27,"low":27.38,"close":27.44,"volume":1709696,"rsi_14":77.48,"sma_20":25.31,"sma_60":20.9,"sma_120":19.56},{"date":"2026-04-22","open":27.65,"high":28.16,"low":27.49,"close":28.01,"volume":2522468,"rsi_14":78.33,"sma_20":25.58,"sma_60":21.13,"sma_120":19.58},{"date":"2026-04-23","open":27.89,"high":28.03,"low":26.98,"close":27.34,"volume":1982515,"rsi_14":71.02,"sma_20":25.73,"sma_60":21.34,"sma_120":19.6},{"date":"2026-04-24","open":26.73,"high":27.72,"low":25.87,"close":27.38,"volume":2961629,"rsi_14":67.32,"sma_20":25.91,"sma_60":21.56,"sma_120":19.62},{"date":"2026-04-27","open":27.37,"high":28.47,"low":27.26,"close":28.15,"volume":2277912,"rsi_14":68.6,"sma_20":26.17,"sma_60":21.81,"sma_120":19.66},{"date":"2026-04-28","open":28.42,"high":28.49,"low":27.49,"close":27.58,"volume":2612962,"rsi_14":58.98,"sma_20":26.41,"sma_60":22.04,"sma_120":19.68},{"date":"2026-04-29","open":27.58,"high":28.57,"low":27.05,"close":28.26,"volume":3988963,"rsi_14":57.73,"sma_20":26.65,"sma_60":22.29,"sma_120":19.71},{"date":"2026-04-30","open":27.13,"high":27.7,"low":21.6,"close":25.89,"volume":10933563,"rsi_14":49.72,"sma_20":26.76,"sma_60":22.52,"sma_120":19.72},{"date":"2026-05-01","open":25.79,"high":27.95,"low":25.71,"close":27.85,"volume":5246909,"rsi_14":56.98,"sma_20":26.96,"sma_60":22.78,"sma_120":19.75},{"date":"2026-05-04","open":29.38,"high":30.2,"low":27.58,"close":27.68,"volume":4181905,"rsi_14":55.94,"sma_20":27.09,"sma_60":23.05,"sma_120":19.78},{"date":"2026-05-05","open":27.5,"high":27.9,"low":25.25,"close":25.27,"volume":3323278,"rsi_14":44.34,"sma_20":27.09,"sma_60":23.27,"sma_120":19.79},{"date":"2026-05-06","open":25.27,"high":26.07,"low":25.23,"close":25.3,"volume":2610703,"rsi_14":43.13,"sma_20":27.04,"sma_60":23.46,"sma_120":19.81},{"date":"2026-05-07","open":25.12,"high":25.37,"low":24.34,"close":24.46,"volume":2268158,"rsi_14":39.68,"sma_20":26.9,"sma_60":23.63,"sma_120":19.82},{"date":"2026-05-08","open":24.61,"high":25.48,"low":24.61,"close":25.18,"volume":1811702,"rsi_14":39.09,"sma_20":26.86,"sma_60":23.79,"sma_120":19.83},{"date":"2026-05-11","open":25.14,"high":25.69,"low":24.95,"close":25.01,"volume":1706675,"rsi_14":39.84,"sma_20":26.79,"sma_60":23.99,"sma_120":19.85},{"date":"2026-05-12","open":25.07,"high":26.45,"low":24.45,"close":26.02,"volume":2976191,"rsi_14":41.98,"sma_20":26.76,"sma_60":24.19,"sma_120":19.87},{"date":"2026-05-13","open":26.03,"high":27.75,"low":26.0,"close":27.15,"volume":3269809,"rsi_14":49.26,"sma_20":26.79,"sma_60":24.39,"sma_120":19.91},{"date":"2026-05-14","open":27.2,"high":27.57,"low":26.73,"close":26.8,"volume":2234208,"rsi_14":47.8,"sma_20":26.78,"sma_60":24.57,"sma_120":19.95},{"date":"2026-05-15","open":26.45,"high":26.52,"low":25.61,"close":25.81,"volume":1222182,"rsi_14":41.26,"sma_20":26.72,"sma_60":24.72,"sma_120":19.99},{"date":"2026-05-18","open":25.81,"high":26.05,"low":25.27,"close":25.31,"volume":1909699,"rsi_14":41.48,"sma_20":26.59,"sma_60":24.87,"sma_120":20.02},{"date":"2026-05-19","open":24.97,"high":25.4,"low":23.94,"close":24.92,"volume":2934631,"rsi_14":37.18,"sma_20":26.47,"sma_60":25.0,"sma_120":20.05},{"date":"2026-05-20","open":24.92,"high":25.19,"low":23.98,"close":24.07,"volume":1524181,"rsi_14":42.08,"sma_20":26.27,"sma_60":25.12,"sma_120":20.08},{"date":"2026-05-21","open":23.85,"high":24.05,"low":22.43,"close":23.02,"volume":4621309,"rsi_14":27.24,"sma_20":26.06,"sma_60":25.15,"sma_120":20.11},{"date":"2026-05-22","open":23.07,"high":23.6,"low":22.78,"close":23.18,"volume":2551850,"rsi_14":28.76,"sma_20":25.85,"sma_60":25.17,"sma_120":20.14},{"date":"2026-05-26","open":23.07,"high":23.71,"low":22.54,"close":23.49,"volume":2621868,"rsi_14":39.53,"sma_20":25.61,"sma_60":25.17,"sma_120":20.18},{"date":"2026-05-27","open":23.55,"high":24.23,"low":23.55,"close":24.09,"volume":1444818,"rsi_14":43.33,"sma_20":25.44,"sma_60":25.18,"sma_120":20.23},{"date":"2026-05-28","open":24.03,"high":24.22,"low":23.55,"close":23.76,"volume":1718084,"rsi_14":45.91,"sma_20":25.21,"sma_60":25.19,"sma_120":20.28},{"date":"2026-05-29","open":23.44,"high":23.85,"low":23.07,"close":23.2,"volume":2763036,"rsi_14":38.21,"sma_20":25.08,"sma_60":25.18,"sma_120":20.34},{"date":"2026-06-01","open":22.97,"high":23.95,"low":22.66,"close":23.31,"volume":2066102,"rsi_14":39.81,"sma_20":24.85,"sma_60":25.16,"sma_120":20.4},{"date":"2026-06-02","open":23.57,"high":24.84,"low":23.45,"close":24.42,"volume":2319017,"rsi_14":40.52,"sma_20":24.69,"sma_60":25.14,"sma_120":20.48},{"date":"2026-06-03","open":25.51,"high":26.17,"low":25.29,"close":25.73,"volume":3127705,"rsi_14":41.76,"sma_20":24.71,"sma_60":25.15,"sma_120":20.56},{"date":"2026-06-04","open":25.88,"high":26.84,"low":25.08,"close":25.21,"volume":3924930,"rsi_14":40.96,"sma_20":24.71,"sma_60":25.15,"sma_120":20.65},{"date":"2026-06-05","open":25.35,"high":25.63,"low":24.33,"close":24.48,"volume":2509918,"rsi_14":42.2,"sma_20":24.71,"sma_60":25.16,"sma_120":20.74},{"date":"2026-06-08","open":24.48,"high":25.54,"low":24.29,"close":25.32,"volume":1380147,"rsi_14":50.06,"sma_20":24.71,"sma_60":25.18,"sma_120":20.82},{"date":"2026-06-09","open":25.36,"high":25.68,"low":25.16,"close":25.5,"volume":2726035,"rsi_14":53.35,"sma_20":24.74,"sma_60":25.22,"sma_120":20.91},{"date":"2026-06-10","open":25.53,"high":26.13,"low":23.78,"close":23.91,"volume":1806157,"rsi_14":49.15,"sma_20":24.63,"sma_60":25.24,"sma_120":20.97},{"date":"2026-06-11","open":24.08,"high":25.09,"low":23.89,"close":24.89,"volume":2611256,"rsi_14":60.02,"sma_20":24.52,"sma_60":25.25,"sma_120":21.03},{"date":"2026-06-12","open":24.98,"high":25.19,"low":24.55,"close":24.6,"volume":1926450,"rsi_14":57.51,"sma_20":24.41,"sma_60":25.28,"sma_120":21.09},{"date":"2026-06-15","open":24.79,"high":25.01,"low":24.21,"close":24.99,"volume":2473516,"rsi_14":57.86,"sma_20":24.37,"sma_60":25.31,"sma_120":21.16},{"date":"2026-06-16","open":25.06,"high":25.5,"low":24.77,"close":24.99,"volume":2384319,"rsi_14":55.03,"sma_20":24.35,"sma_60":25.35,"sma_120":21.23},{"date":"2026-06-17","open":24.89,"high":24.89,"low":23.43,"close":23.5,"volume":3213584,"rsi_14":48.71,"sma_20":24.28,"sma_60":25.35,"sma_120":21.31},{"date":"2026-06-18","open":23.88,"high":24.91,"low":23.79,"close":24.87,"volume":3076582,"rsi_14":57.65,"sma_20":24.32,"sma_60":25.39,"sma_120":21.39},{"date":"2026-06-22","open":25.04,"high":25.42,"low":24.74,"close":25.21,"volume":2493010,"rsi_14":58.53,"sma_20":24.43,"sma_60":25.41,"sma_120":21.47},{"date":"2026-06-23","open":25.02,"high":25.3,"low":23.67,"close":24.54,"volume":2981663,"rsi_14":50.56,"sma_20":24.5,"sma_60":25.42,"sma_120":21.56},{"date":"2026-06-24","open":24.63,"high":25.01,"low":24.03,"close":24.96,"volume":2885277,"rsi_14":46.08,"sma_20":24.57,"sma_60":25.45,"sma_120":21.65},{"date":"2026-06-25","open":25.37,"high":26.35,"low":25.1,"close":26.24,"volume":3694631,"rsi_14":54.87,"sma_20":24.68,"sma_60":25.51,"sma_120":21.76},{"date":"2026-06-26","open":26.03,"high":27.65,"low":25.93,"close":27.42,"volume":15689069,"rsi_14":63.34,"sma_20":24.86,"sma_60":25.58,"sma_120":21.86},{"date":"2026-06-29","open":27.18,"high":27.73,"low":26.41,"close":27.69,"volume":2456145,"rsi_14":61.34,"sma_20":25.09,"sma_60":25.64,"sma_120":21.98},{"date":"2026-06-30","open":27.71,"high":29.72,"low":27.61,"close":29.53,"volume":3521824,"rsi_14":66.64,"sma_20":25.4,"sma_60":25.74,"sma_120":22.1},{"date":"2026-07-01","open":29.53,"high":31.35,"low":28.82,"close":31.25,"volume":3496525,"rsi_14":79.98,"sma_20":25.74,"sma_60":25.84,"sma_120":22.24},{"date":"2026-07-02","open":31.5,"high":32.82,"low":31.35,"close":31.91,"volume":4463407,"rsi_14":79.45,"sma_20":26.05,"sma_60":25.95,"sma_120":22.39},{"date":"2026-07-06","open":31.91,"high":32.36,"low":31.07,"close":31.09,"volume":2540505,"rsi_14":76.06,"sma_20":26.34,"sma_60":26.03,"sma_120":22.53},{"date":"2026-07-07","open":31.18,"high":32.1,"low":31.09,"close":31.92,"volume":2793763,"rsi_14":76.88,"sma_20":26.72,"sma_60":26.11,"sma_120":22.67},{"date":"2026-07-08","open":31.57,"high":31.91,"low":30.33,"close":30.74,"volume":2009514,"rsi_14":70.43,"sma_20":26.99,"sma_60":26.19,"sma_120":22.81},{"date":"2026-07-09","open":31.2,"high":32.56,"low":31.04,"close":31.4,"volume":2999377,"rsi_14":79.83,"sma_20":27.28,"sma_60":26.27,"sma_120":22.95},{"date":"2026-07-10","open":31.78,"high":31.98,"low":30.73,"close":31.28,"volume":2966625,"rsi_14":76.73,"sma_20":27.65,"sma_60":26.35,"sma_120":23.09},{"date":"2026-07-13","open":30.95,"high":31.85,"low":30.25,"close":30.56,"volume":2546806,"rsi_14":71.62,"sma_20":27.93,"sma_60":26.41,"sma_120":23.23},{"date":"2026-07-14","open":31.46,"high":31.71,"low":29.68,"close":31.6,"volume":3728092,"rsi_14":77.71,"sma_20":28.28,"sma_60":26.49,"sma_120":23.37},{"date":"2026-07-15","open":31.76,"high":33.5,"low":31.0,"close":32.27,"volume":3293213,"rsi_14":78.14,"sma_20":28.65,"sma_60":26.58,"sma_120":23.52},{"date":"2026-07-16","open":32.93,"high":34.02,"low":32.27,"close":33.61,"volume":4237901,"rsi_14":78.24,"sma_20":29.08,"sma_60":26.68,"sma_120":23.68},{"date":"2026-07-17","open":33.11,"high":34.73,"low":32.71,"close":34.5,"volume":2755150,"rsi_14":77.74,"sma_20":29.63,"sma_60":26.79,"sma_120":23.85},{"date":"2026-07-20","open":34.72,"high":34.9,"low":33.86,"close":34.43,"volume":1615317,"rsi_14":76.83,"sma_20":30.11,"sma_60":26.9,"sma_120":24.01},{"date":"2026-07-21","open":34.43,"high":35.65,"low":34.23,"close":35.61,"volume":2770699,"rsi_14":75.55,"sma_20":30.63,"sma_60":27.04,"sma_120":24.19},{"date":"2026-07-22","open":35.69,"high":35.83,"low":34.64,"close":34.78,"volume":1412729,"rsi_14":66.03,"sma_20":31.14,"sma_60":27.16,"sma_120":24.36},{"date":"2026-07-23","open":34.72,"high":34.92,"low":33.87,"close":34.01,"volume":1987936,"rsi_14":59.44,"sma_20":31.59,"sma_60":27.26,"sma_120":24.53},{"date":"2026-07-24","open":34.56,"high":35.29,"low":34.3,"close":34.51,"volume":2300732,"rsi_14":65.83,"sma_20":32.01,"sma_60":27.38,"sma_120":24.71},{"date":"2026-07-27","open":34.25,"high":34.25,"low":32.07,"close":32.5,"volume":4982945,"rsi_14":52.42,"sma_20":32.26,"sma_60":27.45,"sma_120":24.87},{"date":"2026-07-28","open":32.52,"high":33.37,"low":31.81,"close":32.69,"volume":4345582,"rsi_14":58.87,"sma_20":32.51,"sma_60":27.56,"sma_120":25.04},{"date":"2026-07-29","open":32.92,"high":33.0,"low":27.08,"close":27.35,"volume":7928588,"rsi_14":37.08,"sma_20":32.4,"sma_60":27.55,"sma_120":25.17},{"date":"2026-07-30","open":27.57,"high":29.16,"low":26.62,"close":28.14,"volume":3440133,"rsi_14":40.39,"sma_20":32.25,"sma_60":27.56,"sma_120":25.3},{"date":"2026-07-31","open":28.49,"high":29.68,"low":28.2,"close":29.62,"volume":2182429,"rsi_14":47.25,"sma_20":32.13,"sma_60":27.63,"sma_120":25.45},{"date":"2026-08-03","open":29.5,"high":31.2,"low":29.5,"close":30.59,"volume":3425194,"rsi_14":47.03,"sma_20":32.11,"sma_60":27.72,"sma_120":25.66},{"date":"2026-08-04","open":30.82,"high":31.75,"low":30.34,"close":31.67,"volume":1908217,"rsi_14":48.28,"sma_20":32.09,"sma_60":27.84,"sma_120":25.81},{"date":"2026-08-05","open":31.87,"high":32.95,"low":31.44,"close":32.24,"volume":2621294,"rsi_14":45.89,"sma_20":32.17,"sma_60":27.96,"sma_120":25.95},{"date":"2026-08-06","open":32.16,"high":32.16,"low":30.4,"close":30.72,"volume":1601095,"rsi_14":39.08,"sma_20":32.13,"sma_60":28.05,"sma_120":26.07},{"date":"2026-08-07","open":30.28,"high":31.62,"low":30.28,"close":31.53,"volume":1246157,"rsi_14":41.96,"sma_20":32.15,"sma_60":28.14,"sma_120":26.19},{"date":"2026-08-10","open":31.67,"high":32.24,"low":31.26,"close":31.78,"volume":1278739,"rsi_14":38.81,"sma_20":32.21,"sma_60":28.22,"sma_120":26.32},{"date":"2026-08-11","open":31.69,"high":32.35,"low":30.91,"close":31.1,"volume":1240846},{"date":"2026-08-12","open":30.94,"high":32.15,"low":30.72,"close":31.7,"volume":1438150,"rsi_14":43.12,"sma_20":32.15,"sma_60":28.39,"sma_120":26.56},{"date":"2026-08-13","open":31.55,"high":31.95,"low":30.1,"close":30.24,"volume":1160676,"rsi_14":37.97,"sma_20":31.99,"sma_60":28.47,"sma_120":26.67},{"date":"2026-08-14","open":30.1,"high":31.14,"low":29.81,"close":30.83,"volume":1103514,"rsi_14":44.89,"sma_20":31.8,"sma_60":28.57,"sma_120":26.79},{"date":"2026-08-17","open":30.46,"high":30.81,"low":29.66,"close":30.0,"volume":1467487,"rsi_14":42.07,"sma_20":31.58,"sma_60":28.67,"sma_120":26.89},{"date":"2026-08-18","open":29.68,"high":30.23,"low":27.43,"close":27.46,"volume":3919351,"rsi_14":50.39,"sma_20":31.17,"sma_60":28.74,"sma_120":26.95},{"date":"2026-08-19","open":27.77,"high":29.25,"low":27.11,"close":27.36,"volume":2244227,"rsi_14":47.11,"sma_20":30.8,"sma_60":28.81,"sma_120":26.99},{"date":"2026-08-20","open":27.0,"high":27.82,"low":26.73,"close":26.97,"volume":1251905},{"date":"2026-08-21","open":27.17,"high":27.84,"low":26.62,"close":27.82,"volume":1112212,"rsi_14":38.71,"sma_20":30.12,"sma_60":28.93,"sma_120":27.06},{"date":"2026-08-24","open":27.9,"high":28.95,"low":27.75,"close":28.72,"volume":1438725},{"date":"2026-08-25","open":28.88,"high":29.91,"low":28.58,"close":29.87,"volume":1910976,"rsi_14":40.65,"sma_20":29.79,"sma_60":29.13,"sma_120":27.15},{"date":"2026-08-26","open":30.15,"high":32.87,"low":30.01,"close":30.58,"volume":2029018,"rsi_14":49.41,"sma_20":29.95,"sma_60":29.25,"sma_120":27.2},{"date":"2026-08-27","open":30.14,"high":30.55,"low":29.39,"close":30.22,"volume":1323115,"rsi_14":44.26,"sma_20":30.05,"sma_60":29.35,"sma_120":27.24},{"date":"2026-08-28","open":30.15,"high":30.35,"low":28.38,"close":28.55,"volume":1225764,"rsi_14":37.41,"sma_20":30.0,"sma_60":29.39,"sma_120":27.27},{"date":"2026-08-31","open":28.27,"high":28.55,"low":27.49,"close":27.56,"volume":2076065,"rsi_14":36.53,"sma_20":29.85,"sma_60":29.43,"sma_120":27.29},{"date":"2026-09-01","open":27.79,"high":28.72,"low":27.65,"close":28.25,"volume":1451053,"rsi_14":36.96,"sma_20":29.67,"sma_60":29.49,"sma_120":27.33},{"date":"2026-09-02","open":28.19,"high":28.59,"low":27.5,"close":27.75,"volume":1138401},{"date":"2026-09-03","open":27.73,"high":28.39,"low":27.34,"close":28.38,"volume":1150151,"rsi_14":40.05,"sma_20":29.33,"sma_60":29.58,"sma_120":27.4},{"date":"2026-09-04","open":28.24,"high":28.77,"low":27.81,"close":28.13,"volume":835044,"rsi_14":42.03,"sma_20":29.16,"sma_60":29.65,"sma_120":27.44},{"date":"2026-09-08","open":27.71,"high":28.45,"low":27.45,"close":27.5,"volume":1316323,"rsi_14":50.2,"sma_20":28.95,"sma_60":29.7,"sma_120":27.48},{"date":"2026-09-09","open":27.42,"high":28.75,"low":26.85,"close":28.19,"volume":1716902,"rsi_14":53.99,"sma_20":28.8,"sma_60":29.76,"sma_120":27.52},{"date":"2026-09-10","open":27.86,"high":29.8,"low":27.82,"close":28.53,"volume":1087979,"rsi_14":57.53,"sma_20":28.65,"sma_60":29.82,"sma_120":27.56},{"date":"2026-09-11","open":28.96,"high":29.26,"low":28.23,"close":28.36,"volume":653208,"rsi_14":52.79,"sma_20":28.55,"sma_60":29.87,"sma_120":27.61},{"date":"2026-09-14","open":28.15,"high":29.4,"low":27.98,"close":28.0,"volume":1081837,"rsi_14":46.06,"sma_20":28.41,"sma_60":29.95,"sma_120":27.65},{"date":"2026-09-15","open":27.94,"high":28.03,"low":26.97,"close":27.38,"volume":1186396,"rsi_14":35.54,"sma_20":28.28,"sma_60":29.99,"sma_120":27.69},{"date":"2026-09-16","open":27.48,"high":28.38,"low":27.08,"close":28.16,"volume":1232300,"rsi_14":36.06,"sma_20":28.31,"sma_60":30.04,"sma_120":27.72},{"date":"2026-09-17","open":28.63,"high":29.08,"low":28.16,"close":28.81,"volume":1546027},{"date":"2026-09-18","open":28.8,"high":29.27,"low":27.75,"close":28.33,"volume":2683269,"rsi_14":48.59,"sma_20":28.45,"sma_60":30.17,"sma_120":27.81},{"date":"2026-09-21","open":28.33,"high":29.14,"low":28.31,"close":28.37,"volume":1492987,"rsi_14":55.93,"sma_20":28.48,"sma_60":30.2,"sma_120":27.85},{"date":"2026-09-22","open":28.63,"high":29.69,"low":28.55,"close":29.37,"volume":2061237},{"date":"2026-09-23","open":29.41,"high":29.78,"low":28.09,"close":28.51,"volume":2464969,"rsi_14":55.07,"sma_20":28.45,"sma_60":30.25,"sma_120":27.95},{"date":"2026-09-24","open":28.52,"high":28.65,"low":27.31,"close":27.8,"volume":2178727,"rsi_14":46.17,"sma_20":28.31,"sma_60":30.22,"sma_120":27.98},{"date":"2026-09-25","open":27.85,"high":28.38,"low":27.43,"close":28.09,"volume":1150321,"rsi_14":49.74,"sma_20":28.2,"sma_60":30.17,"sma_120":28.0},{"date":"2026-09-28","open":27.32,"high":28.05,"low":27.0,"close":27.91,"volume":1120912,"rsi_14":52.86,"sma_20":28.17,"sma_60":30.1,"sma_120":28.02},{"date":"2026-09-29","open":27.96,"high":28.25,"low":27.4,"close":28.04,"volume":920843},{"date":"2026-09-30","open":28.18,"high":28.18,"low":27.2,"close":27.5,"volume":1365733,"rsi_14":42.44,"sma_20":28.16,"sma_60":29.97,"sma_120":28.04},{"date":"2026-10-01","open":27.4,"high":27.73,"low":26.72,"close":26.93,"volume":1179501,"rsi_14":40.08,"sma_20":28.11,"sma_60":29.91,"sma_120":28.05},{"date":"2026-10-02","open":27.27,"high":28.32,"low":26.76,"close":28.06,"volume":1444101,"rsi_14":50.38,"sma_20":28.1,"sma_60":29.86,"sma_120":28.06},{"date":"2026-10-05","open":28.32,"high":28.92,"low":27.83,"close":28.87,"volume":2431129,"rsi_14":59.12,"sma_20":28.14,"sma_60":29.82,"sma_120":28.08},{"date":"2026-10-06","open":28.84,"high":29.25,"low":28.43,"close":29.04,"volume":1417729},{"date":"2026-10-07","open":28.84,"high":29.66,"low":28.66,"close":29.23,"volume":1652180,"rsi_14":52.96,"sma_20":28.26,"sma_60":29.75,"sma_120":28.12},{"date":"2026-10-08","open":28.86,"high":29.06,"low":28.39,"close":28.48,"volume":1301426,"rsi_14":51.02,"sma_20":28.26,"sma_60":29.69,"sma_120":28.13},{"date":"2026-10-09","open":28.31,"high":29.45,"low":28.31,"close":29.25,"volume":1383726,"rsi_14":55.43,"sma_20":28.31,"sma_60":29.61,"sma_120":28.15},{"date":"2026-10-12","open":29.1,"high":30.21,"low":29.07,"close":30.08,"volume":1205275,"rsi_14":54.48,"sma_20":28.41,"sma_60":29.54,"sma_120":28.17},{"date":"2026-10-13","open":30.2,"high":30.8,"low":29.59,"close":30.23,"volume":1269861,"rsi_14":61.91,"sma_20":28.55,"sma_60":29.47,"sma_120":28.19},{"date":"2026-10-14","open":29.84,"high":31.89,"low":29.84,"close":31.67,"volume":1928487},{"date":"2026-10-15","open":31.67,"high":32.03,"low":30.89,"close":31.04,"volume":1886472,"rsi_14":67.79,"sma_20":28.84,"sma_60":29.34,"sma_120":28.25},{"date":"2026-10-16","open":30.91,"high":31.07,"low":29.87,"close":29.98,"volume":1523453,"rsi_14":61.29,"sma_20":28.92,"sma_60":29.28,"sma_120":28.27},{"date":"2026-10-19","open":30.16,"high":30.51,"low":29.73,"close":30.18,"volume":996211,"rsi_14":61.58,"sma_20":29.01,"sma_60":29.2,"sma_120":28.29},{"date":"2026-10-20","open":30.25,"high":31.58,"low":30.11,"close":31.43,"volume":1380645,"rsi_14":69.75,"sma_20":29.12,"sma_60":29.19,"sma_120":28.32},{"date":"2026-10-21","open":31.58,"high":32.09,"low":30.53,"close":31.43,"volume":1124834,"rsi_14":73.99,"sma_20":29.26,"sma_60":29.16,"sma_120":28.36},{"date":"2026-10-22","open":31.51,"high":32.2,"low":31.05,"close":31.88,"volume":1263788,"rsi_14":71.95,"sma_20":29.47,"sma_60":29.24,"sma_120":28.4},{"date":"2026-10-23","open":31.88,"high":31.88,"low":31.51,"close":31.51,"volume":0,"rsi_14":71.95,"sma_20":29.47,"sma_60":29.24,"sma_120":28.4}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.76,"ttm_eps":null,"close":67.54},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.08,"pbr":1.61,"ttm_eps":null,"close":63.41},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.54,"pbr":0.99,"ttm_eps":null,"close":39.65},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.15,"pbr":0.77,"ttm_eps":null,"close":30.32},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.16,"pbr":0.57,"ttm_eps":null,"close":22.69},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.56,"pbr":0.61,"ttm_eps":null,"close":24.76},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.02,"pbr":0.56,"ttm_eps":null,"close":14.19},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.75,"pbr":0.92,"ttm_eps":null,"close":23.39},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.18,"pbr":1.15,"ttm_eps":null,"close":29.53}],"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 Healthcare Company, Inc.","phase":"above-fold","symbol_resolved":true}