{"status":"ok","report":{"price_analysis":{"current":55.88,"change_1d":-0.6,"change_7d":7.0,"change_30d":6.1,"high_30d":56.34,"low_30d":47.81,"position_in_range":95.0,"support":48.66,"resistance":55.49},"summary":"ACI Worldwide, Inc.(ACIW)은 Technology 섹터 US 시장 종목입니다, 시가총액 56.81억. 현재가 $55.88, 전일 대비 -0.6%, 30일 +6.1%. PER 19.9배 / ROE 2.1%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.9배입니다. ROE 2.1%입니다. 시가총액 56.81억. 매출 18.20억, 영업이익 3.39억.","grade":"C","comment":"PER 19.89배, ROE 2.12%","per":19.89,"pbr":2.99,"roe":2.12,"eps":2.81,"revenue":1820131000.0,"operating_income":338679000.0,"net_income":225690000.0,"market_cap":5680848532,"profit_margin":12.4,"roa":1.03,"operating_margin":18.61,"gross_margin":42.18,"debt_ratio":0.5675412762636763,"total_assets":3095270000.0,"total_equity":1496744000.0,"total_debt":849464000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 74.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.02)가 시그널선(0.38)을 상회합니다(골든크로스). SMA20 52, SMA60 52 — 혼조세입니다. 볼린저밴드 47~56 (현재 위치 101%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.27083333333334,"macd":1.0191086121165682,"macd_signal":0.3845227853087741,"sma_20":51.61,"sma_60":52.27091666666668,"bb_upper":55.81040474240281,"bb_lower":47.40959525759719,"atr_14":1.3427857142857162},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 19.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.1,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-22.3,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.3,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":61,"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":71,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.58,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":28.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.1%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.44,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.52,"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":42.18,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":18.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.89,"current_pbr":2.99,"per_5y_high":21.22,"per_5y_low":15.53,"per_5y_avg":18.53,"per_percentile":66.7,"pbr_5y_high":3.07,"pbr_5y_low":2.19,"pbr_5y_avg":2.71,"pbr_percentile":88.9,"per_5y_median":18.13,"pbr_5y_median":2.69,"history":[{"quarter":"2024-Q2","per":20.58,"pbr":2.56},{"quarter":"2024-Q3","per":20.1,"pbr":3.07},{"quarter":"2024-Q4","per":21.22,"pbr":2.92},{"quarter":"2025-Q1","per":18.06,"pbr":2.96},{"quarter":"2025-Q2","per":16.46,"pbr":2.64},{"quarter":"2025-Q3","per":18.13,"pbr":2.86},{"quarter":"2025-Q4","per":18.82,"pbr":2.52},{"quarter":"2026-Q1","per":15.53,"pbr":2.19},{"quarter":"2026-Q2","per":17.9,"pbr":2.69},{"quarter":"현재","per":19.89,"pbr":2.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":39.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":50.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":51.91,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":54.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":45.91,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":52.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":47.81,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":41.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":50.29,"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":"Technology","industry":"Software - Infrastructure"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.58,"eps":1.9237,"close":39.59,"source":"reported"},{"date":"2024-07","per":22.47,"eps":1.9237,"close":43.23,"source":"reported"},{"date":"2024-08","per":26.18,"eps":1.9237,"close":50.36,"source":"reported"},{"date":"2024-09","per":20.1,"eps":2.5329,"close":50.9,"source":"reported"},{"date":"2024-10","per":19.42,"eps":2.5329,"close":49.2,"source":"reported"},{"date":"2024-11","per":22.43,"eps":2.5329,"close":56.82,"source":"reported"},{"date":"2024-12","per":21.22,"eps":2.4462,"close":51.91,"source":"reported"},{"date":"2025-01","per":21.89,"eps":2.4462,"close":53.55,"source":"reported"},{"date":"2025-02","per":23.44,"eps":2.4462,"close":57.35,"source":"reported"},{"date":"2025-03","per":18.06,"eps":3.03,"close":54.71,"source":"reported"},{"date":"2025-04","per":17.61,"eps":3.03,"close":53.36,"source":"reported"},{"date":"2025-05","per":15.27,"eps":3.03,"close":46.26,"source":"reported"},{"date":"2025-06","per":16.46,"eps":2.79,"close":45.91,"source":"reported"},{"date":"2025-07","per":15.25,"eps":2.79,"close":42.56,"source":"reported"},{"date":"2025-08","per":17.69,"eps":2.79,"close":49.35,"source":"reported"},{"date":"2025-09","per":18.13,"eps":2.91,"close":52.77,"source":"reported"},{"date":"2025-10","per":16.37,"eps":2.91,"close":47.63,"source":"reported"},{"date":"2025-11","per":16.1,"eps":2.91,"close":46.86,"source":"reported"},{"date":"2025-12","per":18.82,"eps":2.54,"close":47.81,"source":"reported"},{"date":"2026-01","per":17.07,"eps":2.54,"close":43.36,"source":"reported"},{"date":"2026-02","per":15.62,"eps":2.54,"close":39.68,"source":"reported"},{"date":"2026-03","per":15.53,"eps":2.64,"close":41.01,"source":"reported"},{"date":"2026-04","per":16.37,"eps":2.64,"close":43.22,"source":"reported"},{"date":"2026-05","per":16.54,"eps":2.64,"close":43.67,"source":"reported"},{"date":"2026-06","per":17.9,"eps":2.81,"close":50.29,"source":"reported"},{"date":"2026-07","per":20.4,"eps":2.81,"close":57.33,"source":"reported"},{"date":"2026-08","per":18.96,"eps":2.81,"close":53.28,"source":"reported"},{"date":"2026-09","per":17.4,"eps":2.81,"close":48.88,"source":"reported"},{"date":"2026-10","per":19.89,"eps":2.81,"close":55.88,"source":"reported"}],"trailing_per_history_meta":{"avg":18.73,"std":2.7,"upper_1sd":21.43,"lower_1sd":16.03,"current":19.89,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"19.9배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:17.389015+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":null,"roe":0.02124478200680945,"dividend_yield":null,"eps":0.4,"revenue":430423000.0,"operating_income":44649000.0,"net_income":31798000.0,"market_cap":null,"profit_margin":0.0738761636808442,"operating_margin":0.10373283955550702,"roa":0.010273094108106886,"gross_margin":0.4218478101774301,"total_equity":1496744000.0,"total_assets":3095270000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02552651009305388,"dividend_yield":null,"eps":0.61,"revenue":425749000.0,"operating_income":57490000.0,"net_income":38306000.0,"market_cap":null,"profit_margin":0.08997320017193229,"operating_margin":0.1350326131124207,"roa":0.012338378069858423,"gross_margin":0.4633950989902501,"total_equity":1500636000.0,"total_assets":3104622000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04235200562446431,"dividend_yield":null,"eps":0.71,"revenue":481600000.0,"operating_income":108834000.0,"net_income":64336000.0,"market_cap":null,"profit_margin":0.13358803986710963,"operating_margin":0.225984219269103,"roa":0.02072074944595764,"gross_margin":0.5300352990033222,"total_equity":1519078000.0,"total_assets":3104907000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0616895013595352,"dividend_yield":null,"eps":1.09,"revenue":482359000.0,"operating_income":127706000.0,"net_income":91250000.0,"market_cap":null,"profit_margin":0.1891744530526019,"operating_margin":0.2647530159072392,"roa":0.02886833287829459,"gross_margin":0.5374026399424495,"total_equity":1479182000.0,"total_assets":3160903000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008756381422865335,"dividend_yield":null,"eps":0.23,"revenue":401258000.0,"operating_income":34858000.0,"net_income":12202000.0,"market_cap":null,"profit_margin":0.030409362554765264,"operating_margin":0.08687178822602915,"roa":0.0038881133409574596,"gross_margin":0.4148403271710471,"total_equity":1393498000.0,"total_assets":3138283000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03970727101038716,"dividend_yield":null,"eps":0.51,"revenue":394565000.0,"operating_income":58516000.0,"net_income":58870000.0,"market_cap":null,"profit_margin":0.14920228606186559,"operating_margin":0.1483050954849011,"roa":0.018378140782739597,"gross_margin":0.4592069747696831,"total_equity":1482600000.0,"total_assets":3203262000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06919408253863052,"dividend_yield":null,"eps":1.08,"revenue":453038000.0,"operating_income":122288000.0,"net_income":98555000.0,"market_cap":null,"profit_margin":0.21754245780707138,"operating_margin":0.2699287918452757,"roa":0.03257700989623154,"gross_margin":0.5583438916823754,"total_equity":1424327000.0,"total_assets":3025293000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0612403450583997,"dividend_yield":null,"eps":0.97,"revenue":451752000.0,"operating_income":122586000.0,"net_income":81427000.0,"market_cap":null,"profit_margin":0.1802471267421063,"operating_margin":0.27135685066142484,"roa":0.026326348171749944,"gross_margin":0.5631430519400025,"total_equity":1329630000.0,"total_assets":3092985000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024974206714986628,"dividend_yield":null,"eps":0.47,"revenue":373479000.0,"operating_income":53701000.0,"net_income":30887000.0,"market_cap":null,"profit_margin":0.0827007676469092,"operating_margin":0.14378586212343933,"roa":0.009179795237098892,"gross_margin":0.45582482549219633,"total_equity":1236756000.0,"total_assets":3364672000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07375014976088609,"revenue":316019000.0,"operating_income":9560000.0,"net_income":-7751000.0,"market_cap":null,"profit_margin":-0.02452700628759663,"operating_margin":0.03025134564693895,"roa":null,"gross_margin":0.3952673731642718,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09258950220381078,"dividend_yield":null,"eps":1.1666815072998076,"revenue":476563000.0,"operating_income":172316000.0,"net_income":122616000.0,"market_cap":null,"profit_margin":0.25729232021789356,"operating_margin":0.36158073539070384,"roa":0.035595149588981925,"gross_margin":0.6187513508182548,"total_equity":1324297000.0,"total_assets":3444739000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03130462785964072,"dividend_yield":null,"eps":0.3607201557973103,"revenue":363015000.0,"operating_income":61924000.0,"net_income":37911000.0,"market_cap":null,"profit_margin":0.10443370108673196,"operating_margin":0.17058248281751442,"roa":0.011647620089295041,"gross_margin":0.5106951503381403,"total_equity":1211035000.0,"total_assets":3254828000.0}],"current_price":55.88,"change_pct":-0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.83},{"date":"2016-10-25","close":19.41},{"date":"2016-10-26","close":19.1},{"date":"2016-10-27","close":18.7},{"date":"2016-10-28","close":18.5},{"date":"2016-10-31","close":18.12},{"date":"2016-11-01","close":19.01},{"date":"2016-11-02","close":18.12},{"date":"2016-11-03","close":17.21},{"date":"2016-11-04","close":17.01},{"date":"2016-11-07","close":17.26},{"date":"2016-11-08","close":17.22},{"date":"2016-11-09","close":17.87},{"date":"2016-11-10","close":18.0},{"date":"2016-11-11","close":18.65},{"date":"2016-11-14","close":18.53},{"date":"2016-11-15","close":18.41},{"date":"2016-11-16","close":18.61},{"date":"2016-11-17","close":18.78},{"date":"2016-11-18","close":18.75},{"date":"2016-11-21","close":18.77},{"date":"2016-11-22","close":19.27},{"date":"2016-11-23","close":19.19},{"date":"2016-11-25","close":19.35},{"date":"2016-11-28","close":18.91},{"date":"2016-11-29","close":18.72},{"date":"2016-11-30","close":18.61},{"date":"2016-12-01","close":18.04},{"date":"2016-12-02","close":17.96},{"date":"2016-12-05","close":18.44},{"date":"2016-12-06","close":18.77},{"date":"2016-12-07","close":19.27},{"date":"2016-12-08","close":19.84},{"date":"2016-12-09","close":19.84},{"date":"2016-12-12","close":19.09},{"date":"2016-12-13","close":18.74},{"date":"2016-12-14","close":18.3},{"date":"2016-12-15","close":18.2},{"date":"2016-12-16","close":18.07},{"date":"2016-12-19","close":18.71},{"date":"2016-12-20","close":18.66},{"date":"2016-12-21","close":18.35},{"date":"2016-12-22","close":17.98},{"date":"2016-12-23","close":18.07},{"date":"2016-12-27","close":18.38},{"date":"2016-12-28","close":18.24},{"date":"2016-12-29","close":18.33},{"date":"2016-12-30","close":18.15},{"date":"2017-01-03","close":18.56},{"date":"2017-01-04","close":18.92},{"date":"2017-01-05","close":18.93},{"date":"2017-01-06","close":18.78},{"date":"2017-01-09","close":18.87},{"date":"2017-01-10","close":19.04},{"date":"2017-01-11","close":19.11},{"date":"2017-01-12","close":18.79},{"date":"2017-01-13","close":19.09},{"date":"2017-01-17","close":18.78},{"date":"2017-01-18","close":18.82},{"date":"2017-01-19","close":18.88},{"date":"2017-01-20","close":19.13},{"date":"2017-01-23","close":19.35},{"date":"2017-01-24","close":19.74},{"date":"2017-01-25","close":19.93},{"date":"2017-01-26","close":19.46},{"date":"2017-01-27","close":19.44},{"date":"2017-01-30","close":19.23},{"date":"2017-01-31","close":19.4},{"date":"2017-02-01","close":18.94},{"date":"2017-02-02","close":18.85},{"date":"2017-02-03","close":19.48},{"date":"2017-02-06","close":19.12},{"date":"2017-02-07","close":19.15},{"date":"2017-02-08","close":19.08},{"date":"2017-02-09","close":19.73},{"date":"2017-02-10","close":19.85},{"date":"2017-02-13","close":19.66},{"date":"2017-02-14","close":19.52},{"date":"2017-02-15","close":19.49},{"date":"2017-02-16","close":19.68},{"date":"2017-02-17","close":19.9},{"date":"2017-02-21","close":20.12},{"date":"2017-02-22","close":20.08},{"date":"2017-02-23","close":20.21},{"date":"2017-02-24","close":20.29},{"date":"2017-02-27","close":20.56},{"date":"2017-02-28","close":19.57},{"date":"2017-03-01","close":19.71},{"date":"2017-03-02","close":22.81},{"date":"2017-03-03","close":22.01},{"date":"2017-03-06","close":21.75},{"date":"2017-03-07","close":21.78},{"date":"2017-03-08","close":21.81},{"date":"2017-03-09","close":21.91},{"date":"2017-03-10","close":21.91},{"date":"2017-03-13","close":22.19},{"date":"2017-03-14","close":22.17},{"date":"2017-03-15","close":22.41},{"date":"2017-03-16","close":22.64},{"date":"2017-03-17","close":22.78},{"date":"2017-03-20","close":22.45},{"date":"2017-03-21","close":21.78},{"date":"2017-03-22","close":21.7},{"date":"2017-03-23","close":21.73},{"date":"2017-03-24","close":21.88},{"date":"2017-03-27","close":21.47},{"date":"2017-03-28","close":21.43},{"date":"2017-03-29","close":21.46},{"date":"2017-03-30","close":21.43},{"date":"2017-03-31","close":21.39},{"date":"2017-04-03","close":21.24},{"date":"2017-04-04","close":21.31},{"date":"2017-04-05","close":20.93},{"date":"2017-04-06","close":21.08},{"date":"2017-04-07","close":21.15},{"date":"2017-04-10","close":21.2},{"date":"2017-04-11","close":21.13},{"date":"2017-04-12","close":20.94},{"date":"2017-04-13","close":20.55},{"date":"2017-04-17","close":20.84},{"date":"2017-04-18","close":21.16},{"date":"2017-04-19","close":21.33},{"date":"2017-04-20","close":21.49},{"date":"2017-04-21","close":21.5},{"date":"2017-04-24","close":21.47},{"date":"2017-04-25","close":21.61},{"date":"2017-04-26","close":22.19},{"date":"2017-04-27","close":21.64},{"date":"2017-04-28","close":21.49},{"date":"2017-05-01","close":21.82},{"date":"2017-05-02","close":21.58},{"date":"2017-05-03","close":21.5},{"date":"2017-05-04","close":22.55},{"date":"2017-05-05","close":23.83},{"date":"2017-05-08","close":23.71},{"date":"2017-05-09","close":23.73},{"date":"2017-05-10","close":23.66},{"date":"2017-05-11","close":23.23},{"date":"2017-05-12","close":23.02},{"date":"2017-05-15","close":23.15},{"date":"2017-05-16","close":23.19},{"date":"2017-05-17","close":22.15},{"date":"2017-05-18","close":21.96},{"date":"2017-05-19","close":22.5},{"date":"2017-05-22","close":22.87},{"date":"2017-05-23","close":22.97},{"date":"2017-05-24","close":23.15},{"date":"2017-05-25","close":23.22},{"date":"2017-05-26","close":23.04},{"date":"2017-05-30","close":22.95},{"date":"2017-05-31","close":22.86},{"date":"2017-06-01","close":23.16},{"date":"2017-06-02","close":23.43},{"date":"2017-06-05","close":23.18},{"date":"2017-06-06","close":23.05},{"date":"2017-06-07","close":22.95},{"date":"2017-06-08","close":23.27},{"date":"2017-06-09","close":22.83},{"date":"2017-06-12","close":22.88},{"date":"2017-06-13","close":22.98},{"date":"2017-06-14","close":22.59},{"date":"2017-06-15","close":22.64},{"date":"2017-06-16","close":22.29},{"date":"2017-06-19","close":22.53},{"date":"2017-06-20","close":22.52},{"date":"2017-06-21","close":22.77},{"date":"2017-06-22","close":23.14},{"date":"2017-06-23","close":23.51},{"date":"2017-06-26","close":22.91},{"date":"2017-06-27","close":22.65},{"date":"2017-06-28","close":22.92},{"date":"2017-06-29","close":22.52},{"date":"2017-06-30","close":22.37},{"date":"2017-07-03","close":22.22},{"date":"2017-07-05","close":22.05},{"date":"2017-07-06","close":21.57},{"date":"2017-07-07","close":21.92},{"date":"2017-07-10","close":21.83},{"date":"2017-07-11","close":22.97},{"date":"2017-07-12","close":23.75},{"date":"2017-07-13","close":24.01},{"date":"2017-07-14","close":23.67},{"date":"2017-07-17","close":23.88},{"date":"2017-07-18","close":23.77},{"date":"2017-07-19","close":23.94},{"date":"2017-07-20","close":24.11},{"date":"2017-07-21","close":24.16},{"date":"2017-07-24","close":24.26},{"date":"2017-07-25","close":24.42},{"date":"2017-07-26","close":24.14},{"date":"2017-07-27","close":24.04},{"date":"2017-07-28","close":23.1},{"date":"2017-07-31","close":23.17},{"date":"2017-08-01","close":23.2},{"date":"2017-08-02","close":22.28},{"date":"2017-08-03","close":21.95},{"date":"2017-08-04","close":22.02},{"date":"2017-08-07","close":21.73},{"date":"2017-08-08","close":21.44},{"date":"2017-08-09","close":21.43},{"date":"2017-08-10","close":21.3},{"date":"2017-08-11","close":21.37},{"date":"2017-08-14","close":22.0},{"date":"2017-08-15","close":22.13},{"date":"2017-08-16","close":21.86},{"date":"2017-08-17","close":21.26},{"date":"2017-08-18","close":21.33},{"date":"2017-08-21","close":21.33},{"date":"2017-08-22","close":21.8},{"date":"2017-08-23","close":21.71},{"date":"2017-08-24","close":21.95},{"date":"2017-08-25","close":22.02},{"date":"2017-08-28","close":22.115},{"date":"2017-08-29","close":22.07},{"date":"2017-08-30","close":22.24},{"date":"2017-08-31","close":22.76},{"date":"2017-09-01","close":22.73},{"date":"2017-09-05","close":22.59},{"date":"2017-09-06","close":22.6},{"date":"2017-09-07","close":22.775},{"date":"2017-09-08","close":22.66},{"date":"2017-09-11","close":23.07},{"date":"2017-09-12","close":23.36},{"date":"2017-09-13","close":22.96},{"date":"2017-09-14","close":22.72},{"date":"2017-09-15","close":22.5},{"date":"2017-09-18","close":22.94},{"date":"2017-09-19","close":22.85},{"date":"2017-09-20","close":22.89},{"date":"2017-09-21","close":23.06},{"date":"2017-09-22","close":23.03},{"date":"2017-09-25","close":22.8},{"date":"2017-09-26","close":22.48},{"date":"2017-09-27","close":23.15},{"date":"2017-09-28","close":22.93},{"date":"2017-09-29","close":22.78},{"date":"2017-10-02","close":23.18},{"date":"2017-10-03","close":23.28},{"date":"2017-10-04","close":23.25},{"date":"2017-10-05","close":23.42},{"date":"2017-10-06","close":23.87},{"date":"2017-10-09","close":23.86},{"date":"2017-10-10","close":24.08},{"date":"2017-10-11","close":23.99},{"date":"2017-10-12","close":24.02},{"date":"2017-10-13","close":23.94},{"date":"2017-10-16","close":23.99},{"date":"2017-10-17","close":23.88},{"date":"2017-10-18","close":23.97},{"date":"2017-10-19","close":23.93},{"date":"2017-10-20","close":24.2},{"date":"2017-10-23","close":24.08},{"date":"2017-10-24","close":23.95},{"date":"2017-10-25","close":24.33},{"date":"2017-10-26","close":24.44},{"date":"2017-10-27","close":24.6},{"date":"2017-10-30","close":24.02},{"date":"2017-10-31","close":24.08},{"date":"2017-11-01","close":23.77},{"date":"2017-11-02","close":23.03},{"date":"2017-11-03","close":23.5},{"date":"2017-11-06","close":23.01},{"date":"2017-11-07","close":22.73},{"date":"2017-11-08","close":23.19},{"date":"2017-11-09","close":23.15},{"date":"2017-11-10","close":23.33},{"date":"2017-11-13","close":22.98},{"date":"2017-11-14","close":22.81},{"date":"2017-11-15","close":22.47},{"date":"2017-11-16","close":22.83},{"date":"2017-11-17","close":22.82},{"date":"2017-11-20","close":23.29},{"date":"2017-11-21","close":23.23},{"date":"2017-11-22","close":23.42},{"date":"2017-11-24","close":23.38},{"date":"2017-11-27","close":23.42},{"date":"2017-11-28","close":23.5},{"date":"2017-11-29","close":23.02},{"date":"2017-11-30","close":22.88},{"date":"2017-12-01","close":22.89},{"date":"2017-12-04","close":22.37},{"date":"2017-12-05","close":22.42},{"date":"2017-12-06","close":22.5},{"date":"2017-12-07","close":22.48},{"date":"2017-12-08","close":22.39},{"date":"2017-12-11","close":22.38},{"date":"2017-12-12","close":22.46},{"date":"2017-12-13","close":22.5},{"date":"2017-12-14","close":22.2},{"date":"2017-12-15","close":22.84},{"date":"2017-12-18","close":23.08},{"date":"2017-12-19","close":22.64},{"date":"2017-12-20","close":22.54},{"date":"2017-12-21","close":22.55},{"date":"2017-12-22","close":22.45},{"date":"2017-12-26","close":22.44},{"date":"2017-12-27","close":22.39},{"date":"2017-12-28","close":22.57},{"date":"2017-12-29","close":22.67},{"date":"2018-01-02","close":22.69},{"date":"2018-01-03","close":22.51},{"date":"2018-01-04","close":22.73},{"date":"2018-01-05","close":22.8},{"date":"2018-01-08","close":23.04},{"date":"2018-01-09","close":22.92},{"date":"2018-01-10","close":22.88},{"date":"2018-01-11","close":23.5},{"date":"2018-01-12","close":23.4},{"date":"2018-01-16","close":22.68},{"date":"2018-01-17","close":22.77},{"date":"2018-01-18","close":22.7},{"date":"2018-01-19","close":23.21},{"date":"2018-01-22","close":23.04},{"date":"2018-01-23","close":22.96},{"date":"2018-01-24","close":22.97},{"date":"2018-01-25","close":22.96},{"date":"2018-01-26","close":23.13},{"date":"2018-01-29","close":23.12},{"date":"2018-01-30","close":23.06},{"date":"2018-01-31","close":23.44},{"date":"2018-02-01","close":23.76},{"date":"2018-02-02","close":23.06},{"date":"2018-02-05","close":21.74},{"date":"2018-02-06","close":21.85},{"date":"2018-02-07","close":21.54},{"date":"2018-02-08","close":20.71},{"date":"2018-02-09","close":21.14},{"date":"2018-02-12","close":21.55},{"date":"2018-02-13","close":21.67},{"date":"2018-02-14","close":22.29},{"date":"2018-02-15","close":23.05},{"date":"2018-02-16","close":23.34},{"date":"2018-02-20","close":23.36},{"date":"2018-02-21","close":22.66},{"date":"2018-02-22","close":23.68},{"date":"2018-02-23","close":24.91},{"date":"2018-02-26","close":24.86},{"date":"2018-02-27","close":24.24},{"date":"2018-02-28","close":23.65},{"date":"2018-03-01","close":23.16},{"date":"2018-03-02","close":23.98},{"date":"2018-03-05","close":24.49},{"date":"2018-03-06","close":25.42},{"date":"2018-03-07","close":25.64},{"date":"2018-03-08","close":25.53},{"date":"2018-03-09","close":26.02},{"date":"2018-03-12","close":26.03},{"date":"2018-03-13","close":26.01},{"date":"2018-03-14","close":26.0},{"date":"2018-03-15","close":26.14},{"date":"2018-03-16","close":25.97},{"date":"2018-03-19","close":25.79},{"date":"2018-03-20","close":25.64},{"date":"2018-03-21","close":25.55},{"date":"2018-03-22","close":25.06},{"date":"2018-03-23","close":24.13},{"date":"2018-03-26","close":24.65},{"date":"2018-03-27","close":23.79},{"date":"2018-03-28","close":23.53},{"date":"2018-03-29","close":23.72},{"date":"2018-04-02","close":23.21},{"date":"2018-04-03","close":23.79},{"date":"2018-04-04","close":23.81},{"date":"2018-04-05","close":24.15},{"date":"2018-04-06","close":23.88},{"date":"2018-04-09","close":23.89},{"date":"2018-04-10","close":24.33},{"date":"2018-04-11","close":24.36},{"date":"2018-04-12","close":24.35},{"date":"2018-04-13","close":24.24},{"date":"2018-04-16","close":24.52},{"date":"2018-04-17","close":25.0},{"date":"2018-04-18","close":24.93},{"date":"2018-04-19","close":24.83},{"date":"2018-04-20","close":24.49},{"date":"2018-04-23","close":24.42},{"date":"2018-04-24","close":24.23},{"date":"2018-04-25","close":24.03},{"date":"2018-04-26","close":23.85},{"date":"2018-04-27","close":23.53},{"date":"2018-04-30","close":23.25},{"date":"2018-05-01","close":23.16},{"date":"2018-05-02","close":23.03},{"date":"2018-05-03","close":23.12},{"date":"2018-05-04","close":23.23},{"date":"2018-05-07","close":23.46},{"date":"2018-05-08","close":23.5},{"date":"2018-05-09","close":23.89},{"date":"2018-05-10","close":23.34},{"date":"2018-05-11","close":22.55},{"date":"2018-05-14","close":22.43},{"date":"2018-05-15","close":22.56},{"date":"2018-05-16","close":23.26},{"date":"2018-05-17","close":23.85},{"date":"2018-05-18","close":23.89},{"date":"2018-05-21","close":24.02},{"date":"2018-05-22","close":23.88},{"date":"2018-05-23","close":23.87},{"date":"2018-05-24","close":23.9},{"date":"2018-05-25","close":23.93},{"date":"2018-05-29","close":23.84},{"date":"2018-05-30","close":24.2},{"date":"2018-05-31","close":24.15},{"date":"2018-06-01","close":24.4},{"date":"2018-06-04","close":24.87},{"date":"2018-06-05","close":24.98},{"date":"2018-06-06","close":25.01},{"date":"2018-06-07","close":24.99},{"date":"2018-06-08","close":25.23},{"date":"2018-06-11","close":25.53},{"date":"2018-06-12","close":25.72},{"date":"2018-06-13","close":25.66},{"date":"2018-06-14","close":25.79},{"date":"2018-06-15","close":26.14},{"date":"2018-06-18","close":26.57},{"date":"2018-06-19","close":26.84},{"date":"2018-06-20","close":26.83},{"date":"2018-06-21","close":26.32},{"date":"2018-06-22","close":26.01},{"date":"2018-06-25","close":25.2},{"date":"2018-06-26","close":25.17},{"date":"2018-06-27","close":24.25},{"date":"2018-06-28","close":24.67},{"date":"2018-06-29","close":24.67},{"date":"2018-07-02","close":25.03},{"date":"2018-07-03","close":25.15},{"date":"2018-07-05","close":25.62},{"date":"2018-07-06","close":26.02},{"date":"2018-07-09","close":26.29},{"date":"2018-07-10","close":26.2},{"date":"2018-07-11","close":26.07},{"date":"2018-07-12","close":26.47},{"date":"2018-07-13","close":26.3},{"date":"2018-07-16","close":26.24},{"date":"2018-07-17","close":26.4},{"date":"2018-07-18","close":26.42},{"date":"2018-07-19","close":26.79},{"date":"2018-07-20","close":26.56},{"date":"2018-07-23","close":26.46},{"date":"2018-07-24","close":25.91},{"date":"2018-07-25","close":26.31},{"date":"2018-07-26","close":26.46},{"date":"2018-07-27","close":26.14},{"date":"2018-07-30","close":25.77},{"date":"2018-07-31","close":25.84},{"date":"2018-08-01","close":26.46},{"date":"2018-08-02","close":26.55},{"date":"2018-08-03","close":27.0},{"date":"2018-08-06","close":27.14},{"date":"2018-08-07","close":27.43},{"date":"2018-08-08","close":27.5},{"date":"2018-08-09","close":27.36},{"date":"2018-08-10","close":27.16},{"date":"2018-08-13","close":27.22},{"date":"2018-08-14","close":27.22},{"date":"2018-08-15","close":26.98},{"date":"2018-08-16","close":26.98},{"date":"2018-08-17","close":26.95},{"date":"2018-08-20","close":27.3},{"date":"2018-08-21","close":27.53},{"date":"2018-08-22","close":27.98},{"date":"2018-08-23","close":27.96},{"date":"2018-08-24","close":28.46},{"date":"2018-08-27","close":28.14},{"date":"2018-08-28","close":28.02},{"date":"2018-08-29","close":28.54},{"date":"2018-08-30","close":28.37},{"date":"2018-08-31","close":28.41},{"date":"2018-09-04","close":28.36},{"date":"2018-09-05","close":27.87},{"date":"2018-09-06","close":28.09},{"date":"2018-09-07","close":28.29},{"date":"2018-09-10","close":28.1},{"date":"2018-09-11","close":28.17},{"date":"2018-09-12","close":28.59},{"date":"2018-09-13","close":28.42},{"date":"2018-09-14","close":28.93},{"date":"2018-09-17","close":27.87},{"date":"2018-09-18","close":28.25},{"date":"2018-09-19","close":28.01},{"date":"2018-09-20","close":28.51},{"date":"2018-09-21","close":28.35},{"date":"2018-09-24","close":28.38},{"date":"2018-09-25","close":28.63},{"date":"2018-09-26","close":28.23},{"date":"2018-09-27","close":28.19},{"date":"2018-09-28","close":28.14},{"date":"2018-10-01","close":27.26},{"date":"2018-10-02","close":26.79},{"date":"2018-10-03","close":27.25},{"date":"2018-10-04","close":26.68},{"date":"2018-10-05","close":26.82},{"date":"2018-10-08","close":26.65},{"date":"2018-10-09","close":26.43},{"date":"2018-10-10","close":25.24},{"date":"2018-10-11","close":25.08},{"date":"2018-10-12","close":25.5},{"date":"2018-10-15","close":25.74},{"date":"2018-10-16","close":26.88},{"date":"2018-10-17","close":26.81},{"date":"2018-10-18","close":26.29},{"date":"2018-10-19","close":25.94},{"date":"2018-10-22","close":26.28},{"date":"2018-10-23","close":25.81},{"date":"2018-10-24","close":24.89},{"date":"2018-10-25","close":25.33},{"date":"2018-10-26","close":24.85},{"date":"2018-10-29","close":24.4},{"date":"2018-10-30","close":24.69},{"date":"2018-10-31","close":25.09},{"date":"2018-11-01","close":25.43},{"date":"2018-11-02","close":25.55},{"date":"2018-11-05","close":25.18},{"date":"2018-11-06","close":25.39},{"date":"2018-11-07","close":26.01},{"date":"2018-11-08","close":29.0},{"date":"2018-11-09","close":30.12},{"date":"2018-11-12","close":29.13},{"date":"2018-11-13","close":28.8},{"date":"2018-11-14","close":28.51},{"date":"2018-11-15","close":29.23},{"date":"2018-11-16","close":29.52},{"date":"2018-11-19","close":27.98},{"date":"2018-11-20","close":27.9},{"date":"2018-11-21","close":28.43},{"date":"2018-11-23","close":28.14},{"date":"2018-11-26","close":28.77},{"date":"2018-11-27","close":28.08},{"date":"2018-11-28","close":29.32},{"date":"2018-11-29","close":28.99},{"date":"2018-11-30","close":28.88},{"date":"2018-12-03","close":29.44},{"date":"2018-12-04","close":28.25},{"date":"2018-12-06","close":28.33},{"date":"2018-12-07","close":27.16},{"date":"2018-12-10","close":27.19},{"date":"2018-12-11","close":27.47},{"date":"2018-12-12","close":28.06},{"date":"2018-12-13","close":27.89},{"date":"2018-12-14","close":27.47},{"date":"2018-12-17","close":26.7},{"date":"2018-12-18","close":26.96},{"date":"2018-12-19","close":27.04},{"date":"2018-12-20","close":26.55},{"date":"2018-12-21","close":26.23},{"date":"2018-12-24","close":25.32},{"date":"2018-12-26","close":26.93},{"date":"2018-12-27","close":27.48},{"date":"2018-12-28","close":27.25},{"date":"2018-12-31","close":27.67},{"date":"2019-01-02","close":27.14},{"date":"2019-01-03","close":25.16},{"date":"2019-01-04","close":26.17},{"date":"2019-01-07","close":26.51},{"date":"2019-01-08","close":27.39},{"date":"2019-01-09","close":27.74},{"date":"2019-01-10","close":28.1},{"date":"2019-01-11","close":28.14},{"date":"2019-01-14","close":27.79},{"date":"2019-01-15","close":27.94},{"date":"2019-01-16","close":28.44},{"date":"2019-01-17","close":28.62},{"date":"2019-01-18","close":28.74},{"date":"2019-01-22","close":28.23},{"date":"2019-01-23","close":28.43},{"date":"2019-01-24","close":28.61},{"date":"2019-01-25","close":29.23},{"date":"2019-01-28","close":28.82},{"date":"2019-01-29","close":28.6},{"date":"2019-01-30","close":28.73},{"date":"2019-01-31","close":29.56},{"date":"2019-02-01","close":29.56},{"date":"2019-02-04","close":29.9},{"date":"2019-02-05","close":30.06},{"date":"2019-02-06","close":30.49},{"date":"2019-02-07","close":29.94},{"date":"2019-02-08","close":30.3},{"date":"2019-02-11","close":30.26},{"date":"2019-02-12","close":30.24},{"date":"2019-02-13","close":30.22},{"date":"2019-02-14","close":30.2},{"date":"2019-02-15","close":30.75},{"date":"2019-02-19","close":30.85},{"date":"2019-02-20","close":31.1},{"date":"2019-02-21","close":31.33},{"date":"2019-02-22","close":31.65},{"date":"2019-02-25","close":31.43},{"date":"2019-02-26","close":31.08},{"date":"2019-02-27","close":31.18},{"date":"2019-02-28","close":31.87},{"date":"2019-03-01","close":33.07},{"date":"2019-03-04","close":33.07},{"date":"2019-03-05","close":32.94},{"date":"2019-03-06","close":32.06},{"date":"2019-03-07","close":31.52},{"date":"2019-03-08","close":31.94},{"date":"2019-03-11","close":32.61},{"date":"2019-03-12","close":32.91},{"date":"2019-03-13","close":33.14},{"date":"2019-03-14","close":33.28},{"date":"2019-03-15","close":33.65},{"date":"2019-03-18","close":33.39},{"date":"2019-03-19","close":33.18},{"date":"2019-03-20","close":32.9},{"date":"2019-03-21","close":33.33},{"date":"2019-03-22","close":32.18},{"date":"2019-03-25","close":32.24},{"date":"2019-03-26","close":32.62},{"date":"2019-03-27","close":32.76},{"date":"2019-03-28","close":32.37},{"date":"2019-03-29","close":32.87},{"date":"2019-04-01","close":33.21},{"date":"2019-04-02","close":33.43},{"date":"2019-04-03","close":33.81},{"date":"2019-04-04","close":33.76},{"date":"2019-04-05","close":33.96},{"date":"2019-04-08","close":34.14},{"date":"2019-04-09","close":33.98},{"date":"2019-04-10","close":34.32},{"date":"2019-04-11","close":34.36},{"date":"2019-04-12","close":34.02},{"date":"2019-04-15","close":34.46},{"date":"2019-04-16","close":34.51},{"date":"2019-04-17","close":33.71},{"date":"2019-04-18","close":33.97},{"date":"2019-04-22","close":34.16},{"date":"2019-04-23","close":34.97},{"date":"2019-04-24","close":34.76},{"date":"2019-04-25","close":34.45},{"date":"2019-04-26","close":34.83},{"date":"2019-04-29","close":35.17},{"date":"2019-04-30","close":35.52},{"date":"2019-05-01","close":34.85},{"date":"2019-05-02","close":34.98},{"date":"2019-05-03","close":35.42},{"date":"2019-05-06","close":35.44},{"date":"2019-05-07","close":34.4},{"date":"2019-05-08","close":34.12},{"date":"2019-05-09","close":32.17},{"date":"2019-05-10","close":32.71},{"date":"2019-05-13","close":31.27},{"date":"2019-05-14","close":31.38},{"date":"2019-05-15","close":31.25},{"date":"2019-05-16","close":32.07},{"date":"2019-05-17","close":31.42},{"date":"2019-05-20","close":31.01},{"date":"2019-05-21","close":31.51},{"date":"2019-05-22","close":32.02},{"date":"2019-05-23","close":31.58},{"date":"2019-05-24","close":32.03},{"date":"2019-05-28","close":31.94},{"date":"2019-05-29","close":31.8},{"date":"2019-05-30","close":32.09},{"date":"2019-05-31","close":31.46},{"date":"2019-06-03","close":30.63},{"date":"2019-06-04","close":32.1},{"date":"2019-06-05","close":32.26},{"date":"2019-06-06","close":32.4},{"date":"2019-06-07","close":32.34},{"date":"2019-06-10","close":32.75},{"date":"2019-06-11","close":33.01},{"date":"2019-06-12","close":32.78},{"date":"2019-06-13","close":32.87},{"date":"2019-06-14","close":32.41},{"date":"2019-06-17","close":32.03},{"date":"2019-06-18","close":32.05},{"date":"2019-06-19","close":32.25},{"date":"2019-06-20","close":32.9},{"date":"2019-06-21","close":32.98},{"date":"2019-06-24","close":32.44},{"date":"2019-06-25","close":32.35},{"date":"2019-06-26","close":32.61},{"date":"2019-06-27","close":33.17},{"date":"2019-06-28","close":34.34},{"date":"2019-07-01","close":34.72},{"date":"2019-07-02","close":34.61},{"date":"2019-07-03","close":34.88},{"date":"2019-07-05","close":34.86},{"date":"2019-07-08","close":33.81},{"date":"2019-07-09","close":33.61},{"date":"2019-07-10","close":34.17},{"date":"2019-07-11","close":34.35},{"date":"2019-07-12","close":34.81},{"date":"2019-07-15","close":34.65},{"date":"2019-07-16","close":34.18},{"date":"2019-07-17","close":34.03},{"date":"2019-07-18","close":34.26},{"date":"2019-07-19","close":33.95},{"date":"2019-07-22","close":33.71},{"date":"2019-07-23","close":33.67},{"date":"2019-07-24","close":33.58},{"date":"2019-07-25","close":33.12},{"date":"2019-07-26","close":33.51},{"date":"2019-07-29","close":33.85},{"date":"2019-07-30","close":34.01},{"date":"2019-07-31","close":33.56},{"date":"2019-08-01","close":32.9},{"date":"2019-08-02","close":31.5},{"date":"2019-08-05","close":29.93},{"date":"2019-08-06","close":30.32},{"date":"2019-08-07","close":30.15},{"date":"2019-08-08","close":30.86},{"date":"2019-08-09","close":29.16},{"date":"2019-08-12","close":28.58},{"date":"2019-08-13","close":29.04},{"date":"2019-08-14","close":28.83},{"date":"2019-08-15","close":28.68},{"date":"2019-08-16","close":29.39},{"date":"2019-08-19","close":29.55},{"date":"2019-08-20","close":28.95},{"date":"2019-08-21","close":29.27},{"date":"2019-08-22","close":29.42},{"date":"2019-08-23","close":28.5},{"date":"2019-08-26","close":28.54},{"date":"2019-08-27","close":28.6},{"date":"2019-08-28","close":28.99},{"date":"2019-08-29","close":29.62},{"date":"2019-08-30","close":29.78},{"date":"2019-09-03","close":28.76},{"date":"2019-09-04","close":29.28},{"date":"2019-09-05","close":30.67},{"date":"2019-09-06","close":30.99},{"date":"2019-09-09","close":31.3},{"date":"2019-09-10","close":30.78},{"date":"2019-09-11","close":31.96},{"date":"2019-09-12","close":32.9},{"date":"2019-09-13","close":32.78},{"date":"2019-09-16","close":32.85},{"date":"2019-09-17","close":32.7},{"date":"2019-09-18","close":32.51},{"date":"2019-09-19","close":32.16},{"date":"2019-09-20","close":31.86},{"date":"2019-09-23","close":31.31},{"date":"2019-09-24","close":30.49},{"date":"2019-09-25","close":31.47},{"date":"2019-09-26","close":31.4},{"date":"2019-09-27","close":30.68},{"date":"2019-09-30","close":31.33},{"date":"2019-10-01","close":30.27},{"date":"2019-10-02","close":29.78},{"date":"2019-10-03","close":30.03},{"date":"2019-10-04","close":30.57},{"date":"2019-10-07","close":30.49},{"date":"2019-10-08","close":30.17},{"date":"2019-10-09","close":30.68},{"date":"2019-10-10","close":30.58},{"date":"2019-10-11","close":30.83},{"date":"2019-10-14","close":30.31},{"date":"2019-10-15","close":31.29},{"date":"2019-10-16","close":31.3},{"date":"2019-10-17","close":31.53},{"date":"2019-10-18","close":30.97},{"date":"2019-10-21","close":31.23},{"date":"2019-10-22","close":30.83},{"date":"2019-10-23","close":30.75},{"date":"2019-10-24","close":31.15},{"date":"2019-10-25","close":31.14},{"date":"2019-10-28","close":31.76},{"date":"2019-10-29","close":31.92},{"date":"2019-10-30","close":32.01},{"date":"2019-10-31","close":31.39},{"date":"2019-11-01","close":31.82},{"date":"2019-11-04","close":31.8},{"date":"2019-11-05","close":31.91},{"date":"2019-11-06","close":31.62},{"date":"2019-11-07","close":34.0},{"date":"2019-11-08","close":34.4},{"date":"2019-11-11","close":33.69},{"date":"2019-11-12","close":33.76},{"date":"2019-11-13","close":34.16},{"date":"2019-11-14","close":33.61},{"date":"2019-11-15","close":33.72},{"date":"2019-11-18","close":33.7},{"date":"2019-11-19","close":36.39},{"date":"2019-11-20","close":36.4},{"date":"2019-11-21","close":36.24},{"date":"2019-11-22","close":36.63},{"date":"2019-11-25","close":37.45},{"date":"2019-11-26","close":37.71},{"date":"2019-11-27","close":37.79},{"date":"2019-11-29","close":37.5},{"date":"2019-12-02","close":36.73},{"date":"2019-12-03","close":36.64},{"date":"2019-12-04","close":36.15},{"date":"2019-12-05","close":36.05},{"date":"2019-12-06","close":36.41},{"date":"2019-12-09","close":36.18},{"date":"2019-12-10","close":36.26},{"date":"2019-12-11","close":36.37},{"date":"2019-12-12","close":36.22},{"date":"2019-12-13","close":36.45},{"date":"2019-12-16","close":36.9},{"date":"2019-12-17","close":36.44},{"date":"2019-12-18","close":36.97},{"date":"2019-12-19","close":37.54},{"date":"2019-12-20","close":37.85},{"date":"2019-12-23","close":37.69},{"date":"2019-12-24","close":37.4},{"date":"2019-12-26","close":37.81},{"date":"2019-12-27","close":37.72},{"date":"2019-12-30","close":37.58},{"date":"2019-12-31","close":37.89},{"date":"2020-01-02","close":38.2},{"date":"2020-01-03","close":38.26},{"date":"2020-01-06","close":38.44},{"date":"2020-01-07","close":38.56},{"date":"2020-01-08","close":38.73},{"date":"2020-01-09","close":38.93},{"date":"2020-01-10","close":38.51},{"date":"2020-01-13","close":39.06},{"date":"2020-01-14","close":37.08},{"date":"2020-01-15","close":37.93},{"date":"2020-01-16","close":37.9},{"date":"2020-01-17","close":37.3},{"date":"2020-01-21","close":36.95},{"date":"2020-01-22","close":36.76},{"date":"2020-01-23","close":36.6},{"date":"2020-01-24","close":35.85},{"date":"2020-01-27","close":35.39},{"date":"2020-01-28","close":35.45},{"date":"2020-01-29","close":34.8},{"date":"2020-01-30","close":35.27},{"date":"2020-01-31","close":34.45},{"date":"2020-02-03","close":34.75},{"date":"2020-02-04","close":35.54},{"date":"2020-02-05","close":35.57},{"date":"2020-02-06","close":35.14},{"date":"2020-02-07","close":34.58},{"date":"2020-02-10","close":35.21},{"date":"2020-02-11","close":35.35},{"date":"2020-02-12","close":35.54},{"date":"2020-02-13","close":35.67},{"date":"2020-02-14","close":35.95},{"date":"2020-02-18","close":33.24},{"date":"2020-02-19","close":34.03},{"date":"2020-02-20","close":33.7},{"date":"2020-02-21","close":33.05},{"date":"2020-02-24","close":32.32},{"date":"2020-02-25","close":30.84},{"date":"2020-02-26","close":29.8},{"date":"2020-02-27","close":28.21},{"date":"2020-02-28","close":27.87},{"date":"2020-03-02","close":29.24},{"date":"2020-03-03","close":28.71},{"date":"2020-03-04","close":30.02},{"date":"2020-03-05","close":29.41},{"date":"2020-03-06","close":29.79},{"date":"2020-03-09","close":28.94},{"date":"2020-03-10","close":28.13},{"date":"2020-03-11","close":26.14},{"date":"2020-03-12","close":25.35},{"date":"2020-03-13","close":26.72},{"date":"2020-03-16","close":22.84},{"date":"2020-03-17","close":25.43},{"date":"2020-03-18","close":21.19},{"date":"2020-03-19","close":23.87},{"date":"2020-03-20","close":22.09},{"date":"2020-03-23","close":21.5},{"date":"2020-03-24","close":22.65},{"date":"2020-03-25","close":23.96},{"date":"2020-03-26","close":25.02},{"date":"2020-03-27","close":23.17},{"date":"2020-03-30","close":23.61},{"date":"2020-03-31","close":24.15},{"date":"2020-04-01","close":22.46},{"date":"2020-04-02","close":22.21},{"date":"2020-04-03","close":21.75},{"date":"2020-04-06","close":23.45},{"date":"2020-04-07","close":24.15},{"date":"2020-04-08","close":25.91},{"date":"2020-04-09","close":27.36},{"date":"2020-04-13","close":25.62},{"date":"2020-04-14","close":25.32},{"date":"2020-04-15","close":24.32},{"date":"2020-04-16","close":23.97},{"date":"2020-04-17","close":26.01},{"date":"2020-04-20","close":25.79},{"date":"2020-04-21","close":24.06},{"date":"2020-04-22","close":24.51},{"date":"2020-04-23","close":24.24},{"date":"2020-04-24","close":24.14},{"date":"2020-04-27","close":26.63},{"date":"2020-04-28","close":26.36},{"date":"2020-04-29","close":28.06},{"date":"2020-04-30","close":27.4},{"date":"2020-05-01","close":26.48},{"date":"2020-05-04","close":26.58},{"date":"2020-05-05","close":27.09},{"date":"2020-05-06","close":26.31},{"date":"2020-05-07","close":26.87},{"date":"2020-05-08","close":27.0},{"date":"2020-05-11","close":26.12},{"date":"2020-05-12","close":24.65},{"date":"2020-05-13","close":23.78},{"date":"2020-05-14","close":23.87},{"date":"2020-05-15","close":24.34},{"date":"2020-05-18","close":25.62},{"date":"2020-05-19","close":25.17},{"date":"2020-05-20","close":26.45},{"date":"2020-05-21","close":25.92},{"date":"2020-05-22","close":26.19},{"date":"2020-05-26","close":26.75},{"date":"2020-05-27","close":27.35},{"date":"2020-05-28","close":26.51},{"date":"2020-05-29","close":27.58},{"date":"2020-06-01","close":27.73},{"date":"2020-06-02","close":27.63},{"date":"2020-06-03","close":28.26},{"date":"2020-06-04","close":27.76},{"date":"2020-06-05","close":28.96},{"date":"2020-06-08","close":29.08},{"date":"2020-06-09","close":28.29},{"date":"2020-06-10","close":28.01},{"date":"2020-06-11","close":25.77},{"date":"2020-06-12","close":26.48},{"date":"2020-06-15","close":27.18},{"date":"2020-06-16","close":27.76},{"date":"2020-06-17","close":27.36},{"date":"2020-06-18","close":27.14},{"date":"2020-06-19","close":27.14},{"date":"2020-06-22","close":27.42},{"date":"2020-06-23","close":27.4},{"date":"2020-06-24","close":26.51},{"date":"2020-06-25","close":26.92},{"date":"2020-06-26","close":26.26},{"date":"2020-06-29","close":26.45},{"date":"2020-06-30","close":26.99},{"date":"2020-07-01","close":27.0},{"date":"2020-07-02","close":26.78},{"date":"2020-07-06","close":26.35},{"date":"2020-07-07","close":25.29},{"date":"2020-07-08","close":25.34},{"date":"2020-07-09","close":25.09},{"date":"2020-07-10","close":25.72},{"date":"2020-07-13","close":25.43},{"date":"2020-07-14","close":25.91},{"date":"2020-07-15","close":27.22},{"date":"2020-07-16","close":26.85},{"date":"2020-07-17","close":27.09},{"date":"2020-07-20","close":27.21},{"date":"2020-07-21","close":27.61},{"date":"2020-07-22","close":27.74},{"date":"2020-07-23","close":27.79},{"date":"2020-07-24","close":27.2},{"date":"2020-07-27","close":27.31},{"date":"2020-07-28","close":26.78},{"date":"2020-07-29","close":27.78},{"date":"2020-07-30","close":27.38},{"date":"2020-07-31","close":26.79},{"date":"2020-08-03","close":27.18},{"date":"2020-08-04","close":27.46},{"date":"2020-08-05","close":28.43},{"date":"2020-08-06","close":30.94},{"date":"2020-08-07","close":30.5},{"date":"2020-08-10","close":30.49},{"date":"2020-08-11","close":30.74},{"date":"2020-08-12","close":31.21},{"date":"2020-08-13","close":30.8},{"date":"2020-08-14","close":30.69},{"date":"2020-08-17","close":30.96},{"date":"2020-08-18","close":30.84},{"date":"2020-08-19","close":30.59},{"date":"2020-08-20","close":29.92},{"date":"2020-08-21","close":29.71},{"date":"2020-08-24","close":30.0},{"date":"2020-08-25","close":30.24},{"date":"2020-08-26","close":29.98},{"date":"2020-08-27","close":29.72},{"date":"2020-08-28","close":29.83},{"date":"2020-08-31","close":29.38},{"date":"2020-09-01","close":29.99},{"date":"2020-09-02","close":30.25},{"date":"2020-09-03","close":29.03},{"date":"2020-09-04","close":29.11},{"date":"2020-09-08","close":28.03},{"date":"2020-09-09","close":24.91},{"date":"2020-09-10","close":24.19},{"date":"2020-09-11","close":24.66},{"date":"2020-09-14","close":26.19},{"date":"2020-09-15","close":26.79},{"date":"2020-09-16","close":26.54},{"date":"2020-09-17","close":26.61},{"date":"2020-09-18","close":25.47},{"date":"2020-09-21","close":25.08},{"date":"2020-09-22","close":25.11},{"date":"2020-09-23","close":24.73},{"date":"2020-09-24","close":24.93},{"date":"2020-09-25","close":25.24},{"date":"2020-09-28","close":25.7},{"date":"2020-09-29","close":25.66},{"date":"2020-09-30","close":26.13},{"date":"2020-10-01","close":26.85},{"date":"2020-10-02","close":27.26},{"date":"2020-10-05","close":27.95},{"date":"2020-10-06","close":27.62},{"date":"2020-10-07","close":29.22},{"date":"2020-10-08","close":30.01},{"date":"2020-10-09","close":30.08},{"date":"2020-10-12","close":30.73},{"date":"2020-10-13","close":30.7},{"date":"2020-10-14","close":30.82},{"date":"2020-10-15","close":30.99},{"date":"2020-10-16","close":31.53},{"date":"2020-10-19","close":31.5},{"date":"2020-10-20","close":30.88},{"date":"2020-10-21","close":30.98},{"date":"2020-10-22","close":31.55},{"date":"2020-10-23","close":32.14},{"date":"2020-10-26","close":31.54},{"date":"2020-10-27","close":30.91},{"date":"2020-10-28","close":29.32},{"date":"2020-10-29","close":29.41},{"date":"2020-10-30","close":29.17},{"date":"2020-11-02","close":29.08},{"date":"2020-11-03","close":29.99},{"date":"2020-11-04","close":30.79},{"date":"2020-11-05","close":32.74},{"date":"2020-11-06","close":33.08},{"date":"2020-11-09","close":34.12},{"date":"2020-11-10","close":33.98},{"date":"2020-11-11","close":32.57},{"date":"2020-11-12","close":31.3},{"date":"2020-11-13","close":31.78},{"date":"2020-11-16","close":32.45},{"date":"2020-11-17","close":31.83},{"date":"2020-11-18","close":31.06},{"date":"2020-11-19","close":30.83},{"date":"2020-11-20","close":32.13},{"date":"2020-11-23","close":32.19},{"date":"2020-11-24","close":32.44},{"date":"2020-11-25","close":33.17},{"date":"2020-11-27","close":33.14},{"date":"2020-11-30","close":32.58},{"date":"2020-12-01","close":33.42},{"date":"2020-12-02","close":37.04},{"date":"2020-12-03","close":37.94},{"date":"2020-12-04","close":38.84},{"date":"2020-12-07","close":38.39},{"date":"2020-12-08","close":39.31},{"date":"2020-12-09","close":38.67},{"date":"2020-12-10","close":39.2},{"date":"2020-12-11","close":39.28},{"date":"2020-12-14","close":39.31},{"date":"2020-12-15","close":38.97},{"date":"2020-12-16","close":38.63},{"date":"2020-12-17","close":38.99},{"date":"2020-12-18","close":38.54},{"date":"2020-12-21","close":38.09},{"date":"2020-12-22","close":37.95},{"date":"2020-12-23","close":38.01},{"date":"2020-12-24","close":38.53},{"date":"2020-12-28","close":38.22},{"date":"2020-12-29","close":37.85},{"date":"2020-12-30","close":38.49},{"date":"2020-12-31","close":38.43},{"date":"2021-01-04","close":37.88},{"date":"2021-01-05","close":38.0},{"date":"2021-01-06","close":38.63},{"date":"2021-01-07","close":39.14},{"date":"2021-01-08","close":39.21},{"date":"2021-01-11","close":38.61},{"date":"2021-01-12","close":39.0},{"date":"2021-01-13","close":38.5},{"date":"2021-01-14","close":38.22},{"date":"2021-01-15","close":38.45},{"date":"2021-01-19","close":38.3},{"date":"2021-01-20","close":38.63},{"date":"2021-01-21","close":40.5},{"date":"2021-01-22","close":40.3},{"date":"2021-01-25","close":39.52},{"date":"2021-01-26","close":39.33},{"date":"2021-01-27","close":38.01},{"date":"2021-01-28","close":38.77},{"date":"2021-01-29","close":38.39},{"date":"2021-02-01","close":39.59},{"date":"2021-02-02","close":39.87},{"date":"2021-02-03","close":39.64},{"date":"2021-02-04","close":40.25},{"date":"2021-02-05","close":40.53},{"date":"2021-02-08","close":41.01},{"date":"2021-02-09","close":41.46},{"date":"2021-02-10","close":41.18},{"date":"2021-02-11","close":41.21},{"date":"2021-02-12","close":41.32},{"date":"2021-02-16","close":41.35},{"date":"2021-02-17","close":43.1},{"date":"2021-02-18","close":42.65},{"date":"2021-02-19","close":42.43},{"date":"2021-02-22","close":42.25},{"date":"2021-02-23","close":41.46},{"date":"2021-02-24","close":41.43},{"date":"2021-02-25","close":37.62},{"date":"2021-02-26","close":38.26},{"date":"2021-03-01","close":39.36},{"date":"2021-03-02","close":38.5},{"date":"2021-03-03","close":37.66},{"date":"2021-03-04","close":36.86},{"date":"2021-03-05","close":38.29},{"date":"2021-03-08","close":38.76},{"date":"2021-03-09","close":39.56},{"date":"2021-03-10","close":39.68},{"date":"2021-03-11","close":40.68},{"date":"2021-03-12","close":40.69},{"date":"2021-03-15","close":40.48},{"date":"2021-03-16","close":39.96},{"date":"2021-03-17","close":39.6},{"date":"2021-03-18","close":39.23},{"date":"2021-03-19","close":39.34},{"date":"2021-03-22","close":38.79},{"date":"2021-03-23","close":37.2},{"date":"2021-03-24","close":37.03},{"date":"2021-03-25","close":37.46},{"date":"2021-03-26","close":38.21},{"date":"2021-03-29","close":37.45},{"date":"2021-03-30","close":37.99},{"date":"2021-03-31","close":38.05},{"date":"2021-04-01","close":38.81},{"date":"2021-04-05","close":39.29},{"date":"2021-04-06","close":39.38},{"date":"2021-04-07","close":38.77},{"date":"2021-04-08","close":39.91},{"date":"2021-04-09","close":40.2},{"date":"2021-04-12","close":40.39},{"date":"2021-04-13","close":40.5},{"date":"2021-04-14","close":40.35},{"date":"2021-04-15","close":40.6},{"date":"2021-04-16","close":40.68},{"date":"2021-04-19","close":40.36},{"date":"2021-04-20","close":39.85},{"date":"2021-04-21","close":40.39},{"date":"2021-04-22","close":40.21},{"date":"2021-04-23","close":40.37},{"date":"2021-04-26","close":40.63},{"date":"2021-04-27","close":40.42},{"date":"2021-04-28","close":40.15},{"date":"2021-04-29","close":39.45},{"date":"2021-04-30","close":37.78},{"date":"2021-05-03","close":38.07},{"date":"2021-05-04","close":37.76},{"date":"2021-05-05","close":37.16},{"date":"2021-05-06","close":37.56},{"date":"2021-05-07","close":38.33},{"date":"2021-05-10","close":38.79},{"date":"2021-05-11","close":39.28},{"date":"2021-05-12","close":38.59},{"date":"2021-05-13","close":39.5},{"date":"2021-05-14","close":39.84},{"date":"2021-05-17","close":39.86},{"date":"2021-05-18","close":39.18},{"date":"2021-05-19","close":38.91},{"date":"2021-05-20","close":39.67},{"date":"2021-05-21","close":39.6},{"date":"2021-05-24","close":39.93},{"date":"2021-05-25","close":39.57},{"date":"2021-05-26","close":39.32},{"date":"2021-05-27","close":38.92},{"date":"2021-05-28","close":38.26},{"date":"2021-06-01","close":39.0},{"date":"2021-06-02","close":38.82},{"date":"2021-06-03","close":38.78},{"date":"2021-06-04","close":39.13},{"date":"2021-06-07","close":38.71},{"date":"2021-06-08","close":39.14},{"date":"2021-06-09","close":38.82},{"date":"2021-06-10","close":38.54},{"date":"2021-06-11","close":39.34},{"date":"2021-06-14","close":39.02},{"date":"2021-06-15","close":39.03},{"date":"2021-06-16","close":38.7},{"date":"2021-06-17","close":38.67},{"date":"2021-06-18","close":37.85},{"date":"2021-06-21","close":38.45},{"date":"2021-06-22","close":38.08},{"date":"2021-06-23","close":37.52},{"date":"2021-06-24","close":37.96},{"date":"2021-06-25","close":38.19},{"date":"2021-06-28","close":38.18},{"date":"2021-06-29","close":37.77},{"date":"2021-06-30","close":37.14},{"date":"2021-07-01","close":37.52},{"date":"2021-07-02","close":37.28},{"date":"2021-07-06","close":37.31},{"date":"2021-07-07","close":37.58},{"date":"2021-07-08","close":36.73},{"date":"2021-07-09","close":37.16},{"date":"2021-07-12","close":37.05},{"date":"2021-07-13","close":36.55},{"date":"2021-07-14","close":36.05},{"date":"2021-07-15","close":35.75},{"date":"2021-07-16","close":35.36},{"date":"2021-07-19","close":34.86},{"date":"2021-07-20","close":35.68},{"date":"2021-07-21","close":35.78},{"date":"2021-07-22","close":34.77},{"date":"2021-07-23","close":35.19},{"date":"2021-07-26","close":35.24},{"date":"2021-07-27","close":34.27},{"date":"2021-07-28","close":34.41},{"date":"2021-07-29","close":34.71},{"date":"2021-07-30","close":34.3},{"date":"2021-08-02","close":33.75},{"date":"2021-08-03","close":33.51},{"date":"2021-08-04","close":32.55},{"date":"2021-08-05","close":32.37},{"date":"2021-08-06","close":32.42},{"date":"2021-08-09","close":32.44},{"date":"2021-08-10","close":31.82},{"date":"2021-08-11","close":31.91},{"date":"2021-08-12","close":32.22},{"date":"2021-08-13","close":31.96},{"date":"2021-08-16","close":31.56},{"date":"2021-08-17","close":31.23},{"date":"2021-08-18","close":31.28},{"date":"2021-08-19","close":30.57},{"date":"2021-08-20","close":31.23},{"date":"2021-08-23","close":31.4},{"date":"2021-08-24","close":31.15},{"date":"2021-08-25","close":31.2},{"date":"2021-08-26","close":31.28},{"date":"2021-08-27","close":31.87},{"date":"2021-08-30","close":32.09},{"date":"2021-08-31","close":32.23},{"date":"2021-09-01","close":32.47},{"date":"2021-09-02","close":32.9},{"date":"2021-09-03","close":33.27},{"date":"2021-09-07","close":32.82},{"date":"2021-09-08","close":32.53},{"date":"2021-09-09","close":32.54},{"date":"2021-09-10","close":32.05},{"date":"2021-09-13","close":32.28},{"date":"2021-09-14","close":32.05},{"date":"2021-09-15","close":32.45},{"date":"2021-09-16","close":31.87},{"date":"2021-09-17","close":31.3},{"date":"2021-09-20","close":30.79},{"date":"2021-09-21","close":30.8},{"date":"2021-09-22","close":30.99},{"date":"2021-09-23","close":31.42},{"date":"2021-09-24","close":31.41},{"date":"2021-09-27","close":31.32},{"date":"2021-09-28","close":30.58},{"date":"2021-09-29","close":31.02},{"date":"2021-09-30","close":30.73},{"date":"2021-10-01","close":31.46},{"date":"2021-10-04","close":30.6},{"date":"2021-10-05","close":30.69},{"date":"2021-10-06","close":30.4},{"date":"2021-10-07","close":30.82},{"date":"2021-10-08","close":30.15},{"date":"2021-10-11","close":29.52},{"date":"2021-10-12","close":29.91},{"date":"2021-10-13","close":30.08},{"date":"2021-10-14","close":31.15},{"date":"2021-10-15","close":31.2},{"date":"2021-10-18","close":31.05},{"date":"2021-10-19","close":31.09},{"date":"2021-10-20","close":31.25},{"date":"2021-10-21","close":31.04},{"date":"2021-10-22","close":30.9},{"date":"2021-10-25","close":30.52},{"date":"2021-10-26","close":30.49},{"date":"2021-10-27","close":30.22},{"date":"2021-10-28","close":30.99},{"date":"2021-10-29","close":30.68},{"date":"2021-11-01","close":32.13},{"date":"2021-11-02","close":30.15},{"date":"2021-11-03","close":30.9},{"date":"2021-11-04","close":31.59},{"date":"2021-11-05","close":32.35},{"date":"2021-11-08","close":31.64},{"date":"2021-11-09","close":33.84},{"date":"2021-11-10","close":34.77},{"date":"2021-11-11","close":34.57},{"date":"2021-11-12","close":35.15},{"date":"2021-11-15","close":34.71},{"date":"2021-11-16","close":34.52},{"date":"2021-11-17","close":33.86},{"date":"2021-11-18","close":33.22},{"date":"2021-11-19","close":32.91},{"date":"2021-11-22","close":31.95},{"date":"2021-11-23","close":32.04},{"date":"2021-11-24","close":31.92},{"date":"2021-11-26","close":30.33},{"date":"2021-11-29","close":30.06},{"date":"2021-11-30","close":29.14},{"date":"2021-12-01","close":28.39},{"date":"2021-12-02","close":29.82},{"date":"2021-12-03","close":29.73},{"date":"2021-12-06","close":31.67},{"date":"2021-12-07","close":32.2},{"date":"2021-12-08","close":33.43},{"date":"2021-12-09","close":32.92},{"date":"2021-12-10","close":33.09},{"date":"2021-12-13","close":33.13},{"date":"2021-12-14","close":32.55},{"date":"2021-12-15","close":33.47},{"date":"2021-12-16","close":33.03},{"date":"2021-12-17","close":33.24},{"date":"2021-12-20","close":32.36},{"date":"2021-12-21","close":34.01},{"date":"2021-12-22","close":34.66},{"date":"2021-12-23","close":34.92},{"date":"2021-12-27","close":34.99},{"date":"2021-12-28","close":34.78},{"date":"2021-12-29","close":35.15},{"date":"2021-12-30","close":34.87},{"date":"2021-12-31","close":34.7},{"date":"2022-01-03","close":34.95},{"date":"2022-01-04","close":35.42},{"date":"2022-01-05","close":34.76},{"date":"2022-01-06","close":34.61},{"date":"2022-01-07","close":34.06},{"date":"2022-01-10","close":34.53},{"date":"2022-01-11","close":35.25},{"date":"2022-01-12","close":34.87},{"date":"2022-01-13","close":34.74},{"date":"2022-01-14","close":34.55},{"date":"2022-01-18","close":33.45},{"date":"2022-01-19","close":33.44},{"date":"2022-01-20","close":33.17},{"date":"2022-01-21","close":33.28},{"date":"2022-01-24","close":33.87},{"date":"2022-01-25","close":32.61},{"date":"2022-01-26","close":32.23},{"date":"2022-01-27","close":32.3},{"date":"2022-01-28","close":34.36},{"date":"2022-01-31","close":34.37},{"date":"2022-02-01","close":34.45},{"date":"2022-02-02","close":34.05},{"date":"2022-02-03","close":33.09},{"date":"2022-02-04","close":33.12},{"date":"2022-02-07","close":33.61},{"date":"2022-02-08","close":33.74},{"date":"2022-02-09","close":34.5},{"date":"2022-02-10","close":34.03},{"date":"2022-02-11","close":33.73},{"date":"2022-02-14","close":33.76},{"date":"2022-02-15","close":34.84},{"date":"2022-02-16","close":35.12},{"date":"2022-02-17","close":33.85},{"date":"2022-02-18","close":33.06},{"date":"2022-02-22","close":33.2},{"date":"2022-02-23","close":32.66},{"date":"2022-02-24","close":33.58},{"date":"2022-02-25","close":34.29},{"date":"2022-02-28","close":33.52},{"date":"2022-03-01","close":31.69},{"date":"2022-03-02","close":32.55},{"date":"2022-03-03","close":32.78},{"date":"2022-03-04","close":32.09},{"date":"2022-03-07","close":31.52},{"date":"2022-03-08","close":31.58},{"date":"2022-03-09","close":32.66},{"date":"2022-03-10","close":32.14},{"date":"2022-03-11","close":31.61},{"date":"2022-03-14","close":31.5},{"date":"2022-03-15","close":31.99},{"date":"2022-03-16","close":32.83},{"date":"2022-03-17","close":32.95},{"date":"2022-03-18","close":33.26},{"date":"2022-03-21","close":33.61},{"date":"2022-03-22","close":33.47},{"date":"2022-03-23","close":32.59},{"date":"2022-03-24","close":32.63},{"date":"2022-03-25","close":32.56},{"date":"2022-03-28","close":32.51},{"date":"2022-03-29","close":33.26},{"date":"2022-03-30","close":32.29},{"date":"2022-03-31","close":31.49},{"date":"2022-04-01","close":30.05},{"date":"2022-04-04","close":29.62},{"date":"2022-04-05","close":28.74},{"date":"2022-04-06","close":27.37},{"date":"2022-04-07","close":26.67},{"date":"2022-04-08","close":26.74},{"date":"2022-04-11","close":27.6},{"date":"2022-04-12","close":27.14},{"date":"2022-04-13","close":27.31},{"date":"2022-04-14","close":27.49},{"date":"2022-04-18","close":27.82},{"date":"2022-04-19","close":28.56},{"date":"2022-04-20","close":29.03},{"date":"2022-04-21","close":28.54},{"date":"2022-04-22","close":28.35},{"date":"2022-04-25","close":28.4},{"date":"2022-04-26","close":27.11},{"date":"2022-04-27","close":26.9},{"date":"2022-04-28","close":27.89},{"date":"2022-04-29","close":27.62},{"date":"2022-05-02","close":27.63},{"date":"2022-05-03","close":27.75},{"date":"2022-05-04","close":28.48},{"date":"2022-05-05","close":27.37},{"date":"2022-05-06","close":26.93},{"date":"2022-05-09","close":25.82},{"date":"2022-05-10","close":25.87},{"date":"2022-05-11","close":24.6},{"date":"2022-05-12","close":25.29},{"date":"2022-05-13","close":25.75},{"date":"2022-05-16","close":25.25},{"date":"2022-05-17","close":25.66},{"date":"2022-05-18","close":25.11},{"date":"2022-05-19","close":25.77},{"date":"2022-05-20","close":25.86},{"date":"2022-05-23","close":26.0},{"date":"2022-05-24","close":25.55},{"date":"2022-05-25","close":25.92},{"date":"2022-05-26","close":26.2},{"date":"2022-05-27","close":26.35},{"date":"2022-05-31","close":26.64},{"date":"2022-06-01","close":27.13},{"date":"2022-06-02","close":27.86},{"date":"2022-06-03","close":27.53},{"date":"2022-06-06","close":27.73},{"date":"2022-06-07","close":28.38},{"date":"2022-06-08","close":27.71},{"date":"2022-06-09","close":27.62},{"date":"2022-06-10","close":27.06},{"date":"2022-06-13","close":26.0},{"date":"2022-06-14","close":26.02},{"date":"2022-06-15","close":25.83},{"date":"2022-06-16","close":24.08},{"date":"2022-06-17","close":25.2},{"date":"2022-06-21","close":25.5},{"date":"2022-06-22","close":25.61},{"date":"2022-06-23","close":26.24},{"date":"2022-06-24","close":27.34},{"date":"2022-06-27","close":27.24},{"date":"2022-06-28","close":26.11},{"date":"2022-06-29","close":25.97},{"date":"2022-06-30","close":25.89},{"date":"2022-07-01","close":25.87},{"date":"2022-07-05","close":26.23},{"date":"2022-07-06","close":26.03},{"date":"2022-07-07","close":27.15},{"date":"2022-07-08","close":27.11},{"date":"2022-07-11","close":27.16},{"date":"2022-07-12","close":27.0},{"date":"2022-07-13","close":26.24},{"date":"2022-07-14","close":26.03},{"date":"2022-07-15","close":26.82},{"date":"2022-07-18","close":26.45},{"date":"2022-07-19","close":27.25},{"date":"2022-07-20","close":27.29},{"date":"2022-07-21","close":27.45},{"date":"2022-07-22","close":27.48},{"date":"2022-07-25","close":27.33},{"date":"2022-07-26","close":27.48},{"date":"2022-07-27","close":27.9},{"date":"2022-07-28","close":27.86},{"date":"2022-07-29","close":28.53},{"date":"2022-08-01","close":28.64},{"date":"2022-08-02","close":28.38},{"date":"2022-08-03","close":28.5},{"date":"2022-08-04","close":27.19},{"date":"2022-08-05","close":26.15},{"date":"2022-08-08","close":25.92},{"date":"2022-08-09","close":25.86},{"date":"2022-08-10","close":26.43},{"date":"2022-08-11","close":26.13},{"date":"2022-08-12","close":26.13},{"date":"2022-08-15","close":25.75},{"date":"2022-08-16","close":26.51},{"date":"2022-08-17","close":25.8},{"date":"2022-08-18","close":25.79},{"date":"2022-08-19","close":25.17},{"date":"2022-08-22","close":24.72},{"date":"2022-08-23","close":24.66},{"date":"2022-08-24","close":24.57},{"date":"2022-08-25","close":24.83},{"date":"2022-08-26","close":24.12},{"date":"2022-08-29","close":23.62},{"date":"2022-08-30","close":24.09},{"date":"2022-08-31","close":23.7},{"date":"2022-09-01","close":23.26},{"date":"2022-09-02","close":22.65},{"date":"2022-09-06","close":21.86},{"date":"2022-09-07","close":22.02},{"date":"2022-09-08","close":21.95},{"date":"2022-09-09","close":22.75},{"date":"2022-09-12","close":23.4},{"date":"2022-09-13","close":22.69},{"date":"2022-09-14","close":22.44},{"date":"2022-09-15","close":22.42},{"date":"2022-09-16","close":21.88},{"date":"2022-09-19","close":21.95},{"date":"2022-09-20","close":21.74},{"date":"2022-09-21","close":21.46},{"date":"2022-09-22","close":20.9},{"date":"2022-09-23","close":20.78},{"date":"2022-09-26","close":20.44},{"date":"2022-09-27","close":20.5},{"date":"2022-09-28","close":21.02},{"date":"2022-09-29","close":21.07},{"date":"2022-09-30","close":20.9},{"date":"2022-10-03","close":21.2},{"date":"2022-10-04","close":22.22},{"date":"2022-10-05","close":22.16},{"date":"2022-10-06","close":22.12},{"date":"2022-10-07","close":21.93},{"date":"2022-10-10","close":21.75},{"date":"2022-10-11","close":21.61},{"date":"2022-10-12","close":21.63},{"date":"2022-10-13","close":21.87},{"date":"2022-10-14","close":21.61},{"date":"2022-10-17","close":22.22},{"date":"2022-10-18","close":22.42},{"date":"2022-10-19","close":22.12},{"date":"2022-10-20","close":21.79},{"date":"2022-10-21","close":22.51},{"date":"2022-10-24","close":22.86},{"date":"2022-10-25","close":23.61},{"date":"2022-10-26","close":23.53},{"date":"2022-10-27","close":23.86},{"date":"2022-10-28","close":24.74},{"date":"2022-10-31","close":24.33},{"date":"2022-11-01","close":24.62},{"date":"2022-11-02","close":20.04},{"date":"2022-11-03","close":20.6},{"date":"2022-11-04","close":20.54},{"date":"2022-11-07","close":20.98},{"date":"2022-11-08","close":20.81},{"date":"2022-11-09","close":20.0},{"date":"2022-11-10","close":20.41},{"date":"2022-11-11","close":20.78},{"date":"2022-11-14","close":20.76},{"date":"2022-11-15","close":21.61},{"date":"2022-11-16","close":20.97},{"date":"2022-11-17","close":20.83},{"date":"2022-11-18","close":20.59},{"date":"2022-11-21","close":20.31},{"date":"2022-11-22","close":20.41},{"date":"2022-11-23","close":20.64},{"date":"2022-11-25","close":20.9},{"date":"2022-11-28","close":20.43},{"date":"2022-11-29","close":20.37},{"date":"2022-11-30","close":20.9},{"date":"2022-12-01","close":21.58},{"date":"2022-12-02","close":21.7},{"date":"2022-12-05","close":21.16},{"date":"2022-12-06","close":20.64},{"date":"2022-12-07","close":20.56},{"date":"2022-12-08","close":20.88},{"date":"2022-12-09","close":20.74},{"date":"2022-12-12","close":20.75},{"date":"2022-12-13","close":20.78},{"date":"2022-12-14","close":21.08},{"date":"2022-12-15","close":20.22},{"date":"2022-12-16","close":20.46},{"date":"2022-12-19","close":20.62},{"date":"2022-12-20","close":20.88},{"date":"2022-12-21","close":21.37},{"date":"2022-12-22","close":21.31},{"date":"2022-12-23","close":21.97},{"date":"2022-12-27","close":22.26},{"date":"2022-12-28","close":22.09},{"date":"2022-12-29","close":23.14},{"date":"2022-12-30","close":23.0},{"date":"2023-01-03","close":23.03},{"date":"2023-01-04","close":26.11},{"date":"2023-01-05","close":25.96},{"date":"2023-01-06","close":27.28},{"date":"2023-01-09","close":26.7},{"date":"2023-01-10","close":26.72},{"date":"2023-01-11","close":26.8},{"date":"2023-01-12","close":26.97},{"date":"2023-01-13","close":26.88},{"date":"2023-01-17","close":27.01},{"date":"2023-01-18","close":26.38},{"date":"2023-01-19","close":28.46},{"date":"2023-01-20","close":28.99},{"date":"2023-01-23","close":28.8},{"date":"2023-01-24","close":27.96},{"date":"2023-01-25","close":27.81},{"date":"2023-01-26","close":27.74},{"date":"2023-01-27","close":27.86},{"date":"2023-01-30","close":27.79},{"date":"2023-01-31","close":27.93},{"date":"2023-02-01","close":28.2},{"date":"2023-02-02","close":28.44},{"date":"2023-02-03","close":28.16},{"date":"2023-02-06","close":27.95},{"date":"2023-02-07","close":28.77},{"date":"2023-02-08","close":27.85},{"date":"2023-02-09","close":27.3},{"date":"2023-02-10","close":27.41},{"date":"2023-02-13","close":27.23},{"date":"2023-02-14","close":26.83},{"date":"2023-02-15","close":26.96},{"date":"2023-02-16","close":26.59},{"date":"2023-02-17","close":25.99},{"date":"2023-02-21","close":25.73},{"date":"2023-02-22","close":26.07},{"date":"2023-02-23","close":26.15},{"date":"2023-02-24","close":26.1},{"date":"2023-02-27","close":26.07},{"date":"2023-02-28","close":25.85},{"date":"2023-03-01","close":25.8},{"date":"2023-03-02","close":26.0},{"date":"2023-03-03","close":25.87},{"date":"2023-03-06","close":25.67},{"date":"2023-03-07","close":25.2},{"date":"2023-03-08","close":25.49},{"date":"2023-03-09","close":24.68},{"date":"2023-03-10","close":23.76},{"date":"2023-03-13","close":22.98},{"date":"2023-03-14","close":23.48},{"date":"2023-03-15","close":22.7},{"date":"2023-03-16","close":25.78},{"date":"2023-03-17","close":26.94},{"date":"2023-03-20","close":26.15},{"date":"2023-03-21","close":26.2},{"date":"2023-03-22","close":25.57},{"date":"2023-03-23","close":24.96},{"date":"2023-03-24","close":25.27},{"date":"2023-03-27","close":26.26},{"date":"2023-03-28","close":25.93},{"date":"2023-03-29","close":26.24},{"date":"2023-03-30","close":26.32},{"date":"2023-03-31","close":26.98},{"date":"2023-04-03","close":26.53},{"date":"2023-04-04","close":26.18},{"date":"2023-04-05","close":25.9},{"date":"2023-04-06","close":26.06},{"date":"2023-04-10","close":26.12},{"date":"2023-04-11","close":26.37},{"date":"2023-04-12","close":25.64},{"date":"2023-04-13","close":25.89},{"date":"2023-04-14","close":26.09},{"date":"2023-04-17","close":26.23},{"date":"2023-04-18","close":26.07},{"date":"2023-04-19","close":25.86},{"date":"2023-04-20","close":25.64},{"date":"2023-04-21","close":25.61},{"date":"2023-04-24","close":24.83},{"date":"2023-04-25","close":24.19},{"date":"2023-04-26","close":24.09},{"date":"2023-04-27","close":24.7},{"date":"2023-04-28","close":25.33},{"date":"2023-05-01","close":25.33},{"date":"2023-05-02","close":24.7},{"date":"2023-05-03","close":24.62},{"date":"2023-05-04","close":23.95},{"date":"2023-05-05","close":24.34},{"date":"2023-05-08","close":24.36},{"date":"2023-05-09","close":23.95},{"date":"2023-05-10","close":24.49},{"date":"2023-05-11","close":25.03},{"date":"2023-05-12","close":25.16},{"date":"2023-05-15","close":24.99},{"date":"2023-05-16","close":24.21},{"date":"2023-05-17","close":24.4},{"date":"2023-05-18","close":24.54},{"date":"2023-05-19","close":24.33},{"date":"2023-05-22","close":24.0},{"date":"2023-05-23","close":23.95},{"date":"2023-05-24","close":23.24},{"date":"2023-05-25","close":23.02},{"date":"2023-05-26","close":23.58},{"date":"2023-05-30","close":22.78},{"date":"2023-05-31","close":22.81},{"date":"2023-06-01","close":22.74},{"date":"2023-06-02","close":23.69},{"date":"2023-06-05","close":22.94},{"date":"2023-06-06","close":23.66},{"date":"2023-06-07","close":24.14},{"date":"2023-06-08","close":23.26},{"date":"2023-06-09","close":23.55},{"date":"2023-06-12","close":23.57},{"date":"2023-06-13","close":23.29},{"date":"2023-06-14","close":22.92},{"date":"2023-06-15","close":23.15},{"date":"2023-06-16","close":22.91},{"date":"2023-06-20","close":22.5},{"date":"2023-06-21","close":21.97},{"date":"2023-06-22","close":21.93},{"date":"2023-06-23","close":21.65},{"date":"2023-06-26","close":21.56},{"date":"2023-06-27","close":21.96},{"date":"2023-06-28","close":22.45},{"date":"2023-06-29","close":23.18},{"date":"2023-06-30","close":23.17},{"date":"2023-07-03","close":23.3},{"date":"2023-07-05","close":23.02},{"date":"2023-07-06","close":22.73},{"date":"2023-07-07","close":22.83},{"date":"2023-07-10","close":22.44},{"date":"2023-07-11","close":22.62},{"date":"2023-07-12","close":23.81},{"date":"2023-07-13","close":24.23},{"date":"2023-07-14","close":24.1},{"date":"2023-07-17","close":24.25},{"date":"2023-07-18","close":24.34},{"date":"2023-07-19","close":24.33},{"date":"2023-07-20","close":23.98},{"date":"2023-07-21","close":23.2},{"date":"2023-07-24","close":23.31},{"date":"2023-07-25","close":23.42},{"date":"2023-07-26","close":23.34},{"date":"2023-07-27","close":22.75},{"date":"2023-07-28","close":22.87},{"date":"2023-07-31","close":23.19},{"date":"2023-08-01","close":23.3},{"date":"2023-08-02","close":22.61},{"date":"2023-08-03","close":23.8},{"date":"2023-08-04","close":23.87},{"date":"2023-08-07","close":24.18},{"date":"2023-08-08","close":23.75},{"date":"2023-08-09","close":23.65},{"date":"2023-08-10","close":23.54},{"date":"2023-08-11","close":23.51},{"date":"2023-08-14","close":23.7},{"date":"2023-08-15","close":23.51},{"date":"2023-08-16","close":23.24},{"date":"2023-08-17","close":22.69},{"date":"2023-08-18","close":22.76},{"date":"2023-08-21","close":22.6},{"date":"2023-08-22","close":22.88},{"date":"2023-08-23","close":23.37},{"date":"2023-08-24","close":23.25},{"date":"2023-08-25","close":23.26},{"date":"2023-08-28","close":23.66},{"date":"2023-08-29","close":23.9},{"date":"2023-08-30","close":24.52},{"date":"2023-08-31","close":24.28},{"date":"2023-09-01","close":24.62},{"date":"2023-09-05","close":23.17},{"date":"2023-09-06","close":23.48},{"date":"2023-09-07","close":23.14},{"date":"2023-09-08","close":23.15},{"date":"2023-09-11","close":23.29},{"date":"2023-09-12","close":23.23},{"date":"2023-09-13","close":23.46},{"date":"2023-09-14","close":23.91},{"date":"2023-09-15","close":23.54},{"date":"2023-09-18","close":23.5},{"date":"2023-09-19","close":23.57},{"date":"2023-09-20","close":23.33},{"date":"2023-09-21","close":23.4},{"date":"2023-09-22","close":23.31},{"date":"2023-09-25","close":23.02},{"date":"2023-09-26","close":22.27},{"date":"2023-09-27","close":22.14},{"date":"2023-09-28","close":22.43},{"date":"2023-09-29","close":22.56},{"date":"2023-10-02","close":22.08},{"date":"2023-10-03","close":20.74},{"date":"2023-10-04","close":20.88},{"date":"2023-10-05","close":21.03},{"date":"2023-10-06","close":21.09},{"date":"2023-10-09","close":21.09},{"date":"2023-10-10","close":21.13},{"date":"2023-10-11","close":21.26},{"date":"2023-10-12","close":20.62},{"date":"2023-10-13","close":20.26},{"date":"2023-10-16","close":20.79},{"date":"2023-10-17","close":21.77},{"date":"2023-10-18","close":21.93},{"date":"2023-10-19","close":21.47},{"date":"2023-10-20","close":21.16},{"date":"2023-10-23","close":20.73},{"date":"2023-10-24","close":20.82},{"date":"2023-10-25","close":20.28},{"date":"2023-10-26","close":20.32},{"date":"2023-10-27","close":19.75},{"date":"2023-10-30","close":19.92},{"date":"2023-10-31","close":20.37},{"date":"2023-11-01","close":20.24},{"date":"2023-11-02","close":23.03},{"date":"2023-11-03","close":24.09},{"date":"2023-11-06","close":24.1},{"date":"2023-11-07","close":24.59},{"date":"2023-11-08","close":24.45},{"date":"2023-11-09","close":26.04},{"date":"2023-11-10","close":26.1},{"date":"2023-11-13","close":25.96},{"date":"2023-11-14","close":26.62},{"date":"2023-11-15","close":26.05},{"date":"2023-11-16","close":25.6},{"date":"2023-11-17","close":25.73},{"date":"2023-11-20","close":26.52},{"date":"2023-11-21","close":26.35},{"date":"2023-11-22","close":25.8},{"date":"2023-11-24","close":26.22},{"date":"2023-11-27","close":26.55},{"date":"2023-11-28","close":27.07},{"date":"2023-11-29","close":27.15},{"date":"2023-11-30","close":26.74},{"date":"2023-12-01","close":27.42},{"date":"2023-12-04","close":27.6},{"date":"2023-12-05","close":27.42},{"date":"2023-12-06","close":27.13},{"date":"2023-12-07","close":27.43},{"date":"2023-12-08","close":27.83},{"date":"2023-12-11","close":28.0},{"date":"2023-12-12","close":28.32},{"date":"2023-12-13","close":29.24},{"date":"2023-12-14","close":29.64},{"date":"2023-12-15","close":29.72},{"date":"2023-12-18","close":29.73},{"date":"2023-12-19","close":30.36},{"date":"2023-12-20","close":29.69},{"date":"2023-12-21","close":30.09},{"date":"2023-12-22","close":30.31},{"date":"2023-12-26","close":30.56},{"date":"2023-12-27","close":30.6},{"date":"2023-12-28","close":30.56},{"date":"2023-12-29","close":30.6},{"date":"2024-01-02","close":30.38},{"date":"2024-01-03","close":29.53},{"date":"2024-01-04","close":29.33},{"date":"2024-01-05","close":29.31},{"date":"2024-01-08","close":30.02},{"date":"2024-01-09","close":29.77},{"date":"2024-01-10","close":30.41},{"date":"2024-01-11","close":30.81},{"date":"2024-01-12","close":30.19},{"date":"2024-01-16","close":30.05},{"date":"2024-01-17","close":29.54},{"date":"2024-01-18","close":29.61},{"date":"2024-01-19","close":30.01},{"date":"2024-01-22","close":30.62},{"date":"2024-01-23","close":30.76},{"date":"2024-01-24","close":30.41},{"date":"2024-01-25","close":30.3},{"date":"2024-01-26","close":30.53},{"date":"2024-01-29","close":31.34},{"date":"2024-01-30","close":30.88},{"date":"2024-01-31","close":30.07},{"date":"2024-02-01","close":29.71},{"date":"2024-02-02","close":29.48},{"date":"2024-02-05","close":28.92},{"date":"2024-02-06","close":29.21},{"date":"2024-02-07","close":29.11},{"date":"2024-02-08","close":29.73},{"date":"2024-02-09","close":30.56},{"date":"2024-02-12","close":31.09},{"date":"2024-02-13","close":30.01},{"date":"2024-02-14","close":31.32},{"date":"2024-02-15","close":31.84},{"date":"2024-02-16","close":30.82},{"date":"2024-02-20","close":30.56},{"date":"2024-02-21","close":30.31},{"date":"2024-02-22","close":30.56},{"date":"2024-02-23","close":30.9},{"date":"2024-02-26","close":31.02},{"date":"2024-02-27","close":31.22},{"date":"2024-02-28","close":30.97},{"date":"2024-02-29","close":32.91},{"date":"2024-03-01","close":32.13},{"date":"2024-03-04","close":31.94},{"date":"2024-03-05","close":31.1},{"date":"2024-03-06","close":31.25},{"date":"2024-03-07","close":31.51},{"date":"2024-03-08","close":32.09},{"date":"2024-03-11","close":32.15},{"date":"2024-03-12","close":32.2},{"date":"2024-03-13","close":31.73},{"date":"2024-03-14","close":31.47},{"date":"2024-03-15","close":31.83},{"date":"2024-03-18","close":31.74},{"date":"2024-03-19","close":31.94},{"date":"2024-03-20","close":32.15},{"date":"2024-03-21","close":32.57},{"date":"2024-03-22","close":32.03},{"date":"2024-03-25","close":32.07},{"date":"2024-03-26","close":32.04},{"date":"2024-03-27","close":32.54},{"date":"2024-03-28","close":33.21},{"date":"2024-04-01","close":32.39},{"date":"2024-04-02","close":32.34},{"date":"2024-04-03","close":32.53},{"date":"2024-04-04","close":32.14},{"date":"2024-04-05","close":32.36},{"date":"2024-04-08","close":33.0},{"date":"2024-04-09","close":33.83},{"date":"2024-04-10","close":33.06},{"date":"2024-04-11","close":32.85},{"date":"2024-04-12","close":32.0},{"date":"2024-04-15","close":31.5},{"date":"2024-04-16","close":31.4},{"date":"2024-04-17","close":31.49},{"date":"2024-04-18","close":31.51},{"date":"2024-04-19","close":31.95},{"date":"2024-04-22","close":32.25},{"date":"2024-04-23","close":33.46},{"date":"2024-04-24","close":33.33},{"date":"2024-04-25","close":32.77},{"date":"2024-04-26","close":33.3},{"date":"2024-04-29","close":33.1},{"date":"2024-04-30","close":34.1},{"date":"2024-05-01","close":34.35},{"date":"2024-05-02","close":35.46},{"date":"2024-05-03","close":35.12},{"date":"2024-05-06","close":35.51},{"date":"2024-05-07","close":35.88},{"date":"2024-05-08","close":35.89},{"date":"2024-05-09","close":36.17},{"date":"2024-05-10","close":35.93},{"date":"2024-05-13","close":36.46},{"date":"2024-05-14","close":36.56},{"date":"2024-05-15","close":36.71},{"date":"2024-05-16","close":36.94},{"date":"2024-05-17","close":37.5},{"date":"2024-05-20","close":37.29},{"date":"2024-05-21","close":36.74},{"date":"2024-05-22","close":36.07},{"date":"2024-05-23","close":35.47},{"date":"2024-05-24","close":35.42},{"date":"2024-05-28","close":34.76},{"date":"2024-05-29","close":34.76},{"date":"2024-05-30","close":34.9},{"date":"2024-05-31","close":36.01},{"date":"2024-06-03","close":35.36},{"date":"2024-06-04","close":34.75},{"date":"2024-06-05","close":35.25},{"date":"2024-06-06","close":35.33},{"date":"2024-06-07","close":34.91},{"date":"2024-06-10","close":34.44},{"date":"2024-06-11","close":34.35},{"date":"2024-06-12","close":35.25},{"date":"2024-06-13","close":35.47},{"date":"2024-06-14","close":35.79},{"date":"2024-06-17","close":36.27},{"date":"2024-06-18","close":36.02},{"date":"2024-06-20","close":36.52},{"date":"2024-06-21","close":37.14},{"date":"2024-06-24","close":37.05},{"date":"2024-06-25","close":37.68},{"date":"2024-06-26","close":38.06},{"date":"2024-06-27","close":38.5},{"date":"2024-06-28","close":39.59},{"date":"2024-07-01","close":39.18},{"date":"2024-07-02","close":39.04},{"date":"2024-07-03","close":39.18},{"date":"2024-07-05","close":39.37},{"date":"2024-07-08","close":39.27},{"date":"2024-07-09","close":38.94},{"date":"2024-07-10","close":38.9},{"date":"2024-07-11","close":40.18},{"date":"2024-07-12","close":40.15},{"date":"2024-07-15","close":41.19},{"date":"2024-07-16","close":42.85},{"date":"2024-07-17","close":42.52},{"date":"2024-07-18","close":41.81},{"date":"2024-07-19","close":41.44},{"date":"2024-07-22","close":42.31},{"date":"2024-07-23","close":42.65},{"date":"2024-07-24","close":41.49},{"date":"2024-07-25","close":42.6},{"date":"2024-07-26","close":42.99},{"date":"2024-07-29","close":43.15},{"date":"2024-07-30","close":42.78},{"date":"2024-07-31","close":43.23},{"date":"2024-08-01","close":45.75},{"date":"2024-08-02","close":44.86},{"date":"2024-08-05","close":43.55},{"date":"2024-08-06","close":45.79},{"date":"2024-08-07","close":45.36},{"date":"2024-08-08","close":46.31},{"date":"2024-08-09","close":46.59},{"date":"2024-08-12","close":45.63},{"date":"2024-08-13","close":47.15},{"date":"2024-08-14","close":46.82},{"date":"2024-08-15","close":47.14},{"date":"2024-08-16","close":47.5},{"date":"2024-08-19","close":47.85},{"date":"2024-08-20","close":47.8},{"date":"2024-08-21","close":48.08},{"date":"2024-08-22","close":48.08},{"date":"2024-08-23","close":49.48},{"date":"2024-08-26","close":49.22},{"date":"2024-08-27","close":49.14},{"date":"2024-08-28","close":48.89},{"date":"2024-08-29","close":49.67},{"date":"2024-08-30","close":50.36},{"date":"2024-09-03","close":48.95},{"date":"2024-09-04","close":48.58},{"date":"2024-09-05","close":49.0},{"date":"2024-09-06","close":47.82},{"date":"2024-09-09","close":47.67},{"date":"2024-09-10","close":47.06},{"date":"2024-09-11","close":47.03},{"date":"2024-09-12","close":47.38},{"date":"2024-09-13","close":48.53},{"date":"2024-09-16","close":48.94},{"date":"2024-09-17","close":48.98},{"date":"2024-09-18","close":49.16},{"date":"2024-09-19","close":49.46},{"date":"2024-09-20","close":50.33},{"date":"2024-09-23","close":50.34},{"date":"2024-09-24","close":50.2},{"date":"2024-09-25","close":49.16},{"date":"2024-09-26","close":49.47},{"date":"2024-09-27","close":50.23},{"date":"2024-09-30","close":50.9},{"date":"2024-10-01","close":50.46},{"date":"2024-10-02","close":50.12},{"date":"2024-10-03","close":50.03},{"date":"2024-10-04","close":51.89},{"date":"2024-10-07","close":50.18},{"date":"2024-10-08","close":50.85},{"date":"2024-10-09","close":51.67},{"date":"2024-10-10","close":51.55},{"date":"2024-10-11","close":52.66},{"date":"2024-10-14","close":52.66},{"date":"2024-10-15","close":52.63},{"date":"2024-10-16","close":52.87},{"date":"2024-10-17","close":51.94},{"date":"2024-10-18","close":50.66},{"date":"2024-10-21","close":49.02},{"date":"2024-10-22","close":48.91},{"date":"2024-10-23","close":49.17},{"date":"2024-10-24","close":49.0},{"date":"2024-10-25","close":48.8},{"date":"2024-10-28","close":49.56},{"date":"2024-10-29","close":49.89},{"date":"2024-10-30","close":49.9},{"date":"2024-10-31","close":49.2},{"date":"2024-11-01","close":49.49},{"date":"2024-11-04","close":50.15},{"date":"2024-11-05","close":51.17},{"date":"2024-11-06","close":54.42},{"date":"2024-11-07","close":59.2},{"date":"2024-11-08","close":58.01},{"date":"2024-11-11","close":55.82},{"date":"2024-11-12","close":56.77},{"date":"2024-11-13","close":56.69},{"date":"2024-11-14","close":55.0},{"date":"2024-11-15","close":54.29},{"date":"2024-11-18","close":54.58},{"date":"2024-11-19","close":54.45},{"date":"2024-11-20","close":54.73},{"date":"2024-11-21","close":55.72},{"date":"2024-11-22","close":58.64},{"date":"2024-11-25","close":58.31},{"date":"2024-11-26","close":57.3},{"date":"2024-11-27","close":56.66},{"date":"2024-11-29","close":56.82},{"date":"2024-12-02","close":57.14},{"date":"2024-12-03","close":56.52},{"date":"2024-12-04","close":56.43},{"date":"2024-12-05","close":55.22},{"date":"2024-12-06","close":55.83},{"date":"2024-12-09","close":53.87},{"date":"2024-12-10","close":53.41},{"date":"2024-12-11","close":55.85},{"date":"2024-12-12","close":54.6},{"date":"2024-12-13","close":54.01},{"date":"2024-12-16","close":54.89},{"date":"2024-12-17","close":53.77},{"date":"2024-12-18","close":51.9},{"date":"2024-12-19","close":52.43},{"date":"2024-12-20","close":53.04},{"date":"2024-12-23","close":52.11},{"date":"2024-12-24","close":52.89},{"date":"2024-12-26","close":52.9},{"date":"2024-12-27","close":51.9},{"date":"2024-12-30","close":51.49},{"date":"2024-12-31","close":51.91},{"date":"2025-01-02","close":52.59},{"date":"2025-01-03","close":53.21},{"date":"2025-01-06","close":52.73},{"date":"2025-01-07","close":51.11},{"date":"2025-01-08","close":52.12},{"date":"2025-01-10","close":51.34},{"date":"2025-01-13","close":51.62},{"date":"2025-01-14","close":52.4},{"date":"2025-01-15","close":53.48},{"date":"2025-01-16","close":54.34},{"date":"2025-01-17","close":53.84},{"date":"2025-01-21","close":54.54},{"date":"2025-01-22","close":52.88},{"date":"2025-01-23","close":52.5},{"date":"2025-01-24","close":52.19},{"date":"2025-01-27","close":53.25},{"date":"2025-01-28","close":53.94},{"date":"2025-01-29","close":53.69},{"date":"2025-01-30","close":54.35},{"date":"2025-01-31","close":53.55},{"date":"2025-02-03","close":53.41},{"date":"2025-02-04","close":53.7},{"date":"2025-02-05","close":54.83},{"date":"2025-02-06","close":54.03},{"date":"2025-02-07","close":52.89},{"date":"2025-02-10","close":52.97},{"date":"2025-02-11","close":52.31},{"date":"2025-02-12","close":51.62},{"date":"2025-02-13","close":52.54},{"date":"2025-02-14","close":52.51},{"date":"2025-02-18","close":52.73},{"date":"2025-02-19","close":52.2},{"date":"2025-02-20","close":51.7},{"date":"2025-02-21","close":50.56},{"date":"2025-02-24","close":50.38},{"date":"2025-02-25","close":50.56},{"date":"2025-02-26","close":50.58},{"date":"2025-02-27","close":54.47},{"date":"2025-02-28","close":57.35},{"date":"2025-03-03","close":54.95},{"date":"2025-03-04","close":53.7},{"date":"2025-03-05","close":54.2},{"date":"2025-03-06","close":52.88},{"date":"2025-03-07","close":53.21},{"date":"2025-03-10","close":51.69},{"date":"2025-03-11","close":51.77},{"date":"2025-03-12","close":51.61},{"date":"2025-03-13","close":51.06},{"date":"2025-03-14","close":52.92},{"date":"2025-03-17","close":53.26},{"date":"2025-03-18","close":52.52},{"date":"2025-03-19","close":53.54},{"date":"2025-03-20","close":53.5},{"date":"2025-03-21","close":53.05},{"date":"2025-03-24","close":54.43},{"date":"2025-03-25","close":55.26},{"date":"2025-03-26","close":55.08},{"date":"2025-03-27","close":55.17},{"date":"2025-03-28","close":54.28},{"date":"2025-03-31","close":54.71},{"date":"2025-04-01","close":56.7},{"date":"2025-04-02","close":57.17},{"date":"2025-04-03","close":53.46},{"date":"2025-04-04","close":50.18},{"date":"2025-04-07","close":49.7},{"date":"2025-04-08","close":48.0},{"date":"2025-04-09","close":53.35},{"date":"2025-04-10","close":50.93},{"date":"2025-04-11","close":51.88},{"date":"2025-04-14","close":52.13},{"date":"2025-04-15","close":52.22},{"date":"2025-04-16","close":51.31},{"date":"2025-04-17","close":50.94},{"date":"2025-04-21","close":49.73},{"date":"2025-04-22","close":51.06},{"date":"2025-04-23","close":51.65},{"date":"2025-04-24","close":52.03},{"date":"2025-04-25","close":52.39},{"date":"2025-04-28","close":52.78},{"date":"2025-04-29","close":53.52},{"date":"2025-04-30","close":53.36},{"date":"2025-05-01","close":53.91},{"date":"2025-05-02","close":54.84},{"date":"2025-05-05","close":54.55},{"date":"2025-05-06","close":54.43},{"date":"2025-05-07","close":54.88},{"date":"2025-05-08","close":48.46},{"date":"2025-05-09","close":46.56},{"date":"2025-05-12","close":48.76},{"date":"2025-05-13","close":49.16},{"date":"2025-05-14","close":49.21},{"date":"2025-05-15","close":48.77},{"date":"2025-05-16","close":48.87},{"date":"2025-05-19","close":49.12},{"date":"2025-05-20","close":47.79},{"date":"2025-05-21","close":45.7},{"date":"2025-05-22","close":46.47},{"date":"2025-05-23","close":46.29},{"date":"2025-05-27","close":46.59},{"date":"2025-05-28","close":46.26},{"date":"2025-05-29","close":46.14},{"date":"2025-05-30","close":46.26},{"date":"2025-06-02","close":46.12},{"date":"2025-06-03","close":46.79},{"date":"2025-06-04","close":46.62},{"date":"2025-06-05","close":46.97},{"date":"2025-06-06","close":47.3},{"date":"2025-06-09","close":47.79},{"date":"2025-06-10","close":47.38},{"date":"2025-06-11","close":47.06},{"date":"2025-06-12","close":46.88},{"date":"2025-06-13","close":45.07},{"date":"2025-06-16","close":45.56},{"date":"2025-06-17","close":44.99},{"date":"2025-06-18","close":44.78},{"date":"2025-06-20","close":44.59},{"date":"2025-06-23","close":45.37},{"date":"2025-06-24","close":46.04},{"date":"2025-06-25","close":45.18},{"date":"2025-06-26","close":45.41},{"date":"2025-06-27","close":45.49},{"date":"2025-06-30","close":45.91},{"date":"2025-07-01","close":45.94},{"date":"2025-07-02","close":45.49},{"date":"2025-07-03","close":46.21},{"date":"2025-07-07","close":45.47},{"date":"2025-07-08","close":45.93},{"date":"2025-07-09","close":45.43},{"date":"2025-07-10","close":45.11},{"date":"2025-07-11","close":43.9},{"date":"2025-07-14","close":44.44},{"date":"2025-07-15","close":43.78},{"date":"2025-07-16","close":44.26},{"date":"2025-07-17","close":45.7},{"date":"2025-07-18","close":45.34},{"date":"2025-07-21","close":45.0},{"date":"2025-07-22","close":45.52},{"date":"2025-07-23","close":45.96},{"date":"2025-07-24","close":44.95},{"date":"2025-07-25","close":44.8},{"date":"2025-07-28","close":44.52},{"date":"2025-07-29","close":43.64},{"date":"2025-07-30","close":43.71},{"date":"2025-07-31","close":42.56},{"date":"2025-08-01","close":40.74},{"date":"2025-08-04","close":41.93},{"date":"2025-08-05","close":41.54},{"date":"2025-08-06","close":42.15},{"date":"2025-08-07","close":43.74},{"date":"2025-08-08","close":44.55},{"date":"2025-08-11","close":44.39},{"date":"2025-08-12","close":46.34},{"date":"2025-08-13","close":47.29},{"date":"2025-08-14","close":46.61},{"date":"2025-08-15","close":46.56},{"date":"2025-08-18","close":47.25},{"date":"2025-08-19","close":47.03},{"date":"2025-08-20","close":47.09},{"date":"2025-08-21","close":47.87},{"date":"2025-08-22","close":49.31},{"date":"2025-08-25","close":48.76},{"date":"2025-08-26","close":48.14},{"date":"2025-08-27","close":48.49},{"date":"2025-08-28","close":49.2},{"date":"2025-08-29","close":49.35},{"date":"2025-09-02","close":48.98},{"date":"2025-09-03","close":49.17},{"date":"2025-09-04","close":49.64},{"date":"2025-09-05","close":50.25},{"date":"2025-09-08","close":51.21},{"date":"2025-09-09","close":51.23},{"date":"2025-09-10","close":50.09},{"date":"2025-09-11","close":50.63},{"date":"2025-09-12","close":50.15},{"date":"2025-09-15","close":49.59},{"date":"2025-09-16","close":49.38},{"date":"2025-09-17","close":49.76},{"date":"2025-09-18","close":51.13},{"date":"2025-09-19","close":50.89},{"date":"2025-09-22","close":52.9},{"date":"2025-09-23","close":52.36},{"date":"2025-09-24","close":52.28},{"date":"2025-09-25","close":51.71},{"date":"2025-09-26","close":52.26},{"date":"2025-09-29","close":52.34},{"date":"2025-09-30","close":52.77},{"date":"2025-10-01","close":52.74},{"date":"2025-10-02","close":53.02},{"date":"2025-10-03","close":53.62},{"date":"2025-10-06","close":53.58},{"date":"2025-10-07","close":52.69},{"date":"2025-10-08","close":52.89},{"date":"2025-10-09","close":52.38},{"date":"2025-10-10","close":51.01},{"date":"2025-10-13","close":51.0},{"date":"2025-10-14","close":51.48},{"date":"2025-10-15","close":50.52},{"date":"2025-10-16","close":48.18},{"date":"2025-10-17","close":48.75},{"date":"2025-10-20","close":49.01},{"date":"2025-10-21","close":49.61},{"date":"2025-10-22","close":49.52},{"date":"2025-10-23","close":50.02},{"date":"2025-10-24","close":50.4},{"date":"2025-10-27","close":50.21},{"date":"2025-10-28","close":49.75},{"date":"2025-10-29","close":47.34},{"date":"2025-10-30","close":47.23},{"date":"2025-10-31","close":47.63},{"date":"2025-11-03","close":47.67},{"date":"2025-11-04","close":47.37},{"date":"2025-11-05","close":48.24},{"date":"2025-11-06","close":50.63},{"date":"2025-11-07","close":48.96},{"date":"2025-11-10","close":47.48},{"date":"2025-11-11","close":48.0},{"date":"2025-11-12","close":47.57},{"date":"2025-11-13","close":47.16},{"date":"2025-11-14","close":46.965},{"date":"2025-11-17","close":46.3},{"date":"2025-11-18","close":46.26},{"date":"2025-11-19","close":46.32},{"date":"2025-11-20","close":45.66},{"date":"2025-11-21","close":46.61},{"date":"2025-11-24","close":46.75},{"date":"2025-11-25","close":47.22},{"date":"2025-11-26","close":46.86},{"date":"2025-11-28","close":46.86},{"date":"2025-12-01","close":46.16},{"date":"2025-12-02","close":46.5},{"date":"2025-12-03","close":47.08},{"date":"2025-12-04","close":46.35},{"date":"2025-12-05","close":45.91},{"date":"2025-12-08","close":45.26},{"date":"2025-12-09","close":45.47},{"date":"2025-12-10","close":46.8},{"date":"2025-12-11","close":47.46},{"date":"2025-12-12","close":47.53},{"date":"2025-12-15","close":46.67},{"date":"2025-12-16","close":48.05},{"date":"2025-12-17","close":48.2},{"date":"2025-12-18","close":48.3},{"date":"2025-12-19","close":48.14},{"date":"2025-12-22","close":48.94},{"date":"2025-12-23","close":48.69},{"date":"2025-12-24","close":48.87},{"date":"2025-12-26","close":48.73},{"date":"2025-12-29","close":48.6},{"date":"2025-12-30","close":48.12},{"date":"2025-12-31","close":47.81},{"date":"2026-01-02","close":45.67},{"date":"2026-01-05","close":45.93},{"date":"2026-01-06","close":45.48},{"date":"2026-01-07","close":46.1},{"date":"2026-01-08","close":46.7},{"date":"2026-01-09","close":46.77},{"date":"2026-01-12","close":47.1},{"date":"2026-01-13","close":45.63},{"date":"2026-01-14","close":45.47},{"date":"2026-01-15","close":43.49},{"date":"2026-01-16","close":42.99},{"date":"2026-01-20","close":42.39},{"date":"2026-01-21","close":42.9},{"date":"2026-01-22","close":43.73},{"date":"2026-01-23","close":44.03},{"date":"2026-01-26","close":44.81},{"date":"2026-01-27","close":44.7},{"date":"2026-01-28","close":43.5},{"date":"2026-01-29","close":43.2},{"date":"2026-01-30","close":43.36},{"date":"2026-02-02","close":43.45},{"date":"2026-02-03","close":39.52},{"date":"2026-02-04","close":40.97},{"date":"2026-02-05","close":40.66},{"date":"2026-02-06","close":42.28},{"date":"2026-02-09","close":41.83},{"date":"2026-02-10","close":42.42},{"date":"2026-02-11","close":40.33},{"date":"2026-02-12","close":39.27},{"date":"2026-02-13","close":39.56},{"date":"2026-02-17","close":40.58},{"date":"2026-02-18","close":40.59},{"date":"2026-02-19","close":40.75},{"date":"2026-02-20","close":40.88},{"date":"2026-02-23","close":38.47},{"date":"2026-02-24","close":39.08},{"date":"2026-02-25","close":41.48},{"date":"2026-02-26","close":39.8},{"date":"2026-02-27","close":39.68},{"date":"2026-03-02","close":40.35},{"date":"2026-03-03","close":41.41},{"date":"2026-03-04","close":42.44},{"date":"2026-03-05","close":42.86},{"date":"2026-03-06","close":42.55},{"date":"2026-03-09","close":42.63},{"date":"2026-03-10","close":42.07},{"date":"2026-03-11","close":41.44},{"date":"2026-03-12","close":40.43},{"date":"2026-03-13","close":39.77},{"date":"2026-03-16","close":39.55},{"date":"2026-03-17","close":39.86},{"date":"2026-03-18","close":39.13},{"date":"2026-03-19","close":39.68},{"date":"2026-03-20","close":39.44},{"date":"2026-03-23","close":40.89},{"date":"2026-03-24","close":39.86},{"date":"2026-03-25","close":40.04},{"date":"2026-03-26","close":40.86},{"date":"2026-03-27","close":39.88},{"date":"2026-03-30","close":40.31},{"date":"2026-03-31","close":41.01},{"date":"2026-04-01","close":40.96},{"date":"2026-04-02","close":41.33},{"date":"2026-04-06","close":41.13},{"date":"2026-04-07","close":40.78},{"date":"2026-04-08","close":41.38},{"date":"2026-04-09","close":40.75},{"date":"2026-04-10","close":39.89},{"date":"2026-04-13","close":41.24},{"date":"2026-04-14","close":41.45},{"date":"2026-04-15","close":42.48},{"date":"2026-04-16","close":42.8},{"date":"2026-04-17","close":44.47},{"date":"2026-04-20","close":45.15},{"date":"2026-04-21","close":44.22},{"date":"2026-04-22","close":44.25},{"date":"2026-04-23","close":42.21},{"date":"2026-04-24","close":43.19},{"date":"2026-04-27","close":43.37},{"date":"2026-04-28","close":43.94},{"date":"2026-04-29","close":43.6},{"date":"2026-04-30","close":43.22},{"date":"2026-05-01","close":43.86},{"date":"2026-05-04","close":44.28},{"date":"2026-05-05","close":44.16},{"date":"2026-05-06","close":43.27},{"date":"2026-05-07","close":46.65},{"date":"2026-05-08","close":45.51},{"date":"2026-05-11","close":42.36},{"date":"2026-05-12","close":42.18},{"date":"2026-05-13","close":40.81},{"date":"2026-05-14","close":40.87},{"date":"2026-05-15","close":41.66},{"date":"2026-05-18","close":42.8},{"date":"2026-05-19","close":42.59},{"date":"2026-05-20","close":43.25},{"date":"2026-05-21","close":42.52},{"date":"2026-05-22","close":42.72},{"date":"2026-05-26","close":42.35},{"date":"2026-05-27","close":42.32},{"date":"2026-05-28","close":42.4},{"date":"2026-05-29","close":43.67},{"date":"2026-06-01","close":45.03},{"date":"2026-06-02","close":43.71},{"date":"2026-06-03","close":41.56},{"date":"2026-06-04","close":42.36},{"date":"2026-06-05","close":42.8},{"date":"2026-06-08","close":42.56},{"date":"2026-06-09","close":42.64},{"date":"2026-06-10","close":43.73},{"date":"2026-06-11","close":44.36},{"date":"2026-06-12","close":45.24},{"date":"2026-06-15","close":44.79},{"date":"2026-06-16","close":45.5},{"date":"2026-06-17","close":44.64},{"date":"2026-06-18","close":44.09},{"date":"2026-06-22","close":42.92},{"date":"2026-06-23","close":45.17},{"date":"2026-06-24","close":46.39},{"date":"2026-06-25","close":46.66},{"date":"2026-06-26","close":49.26},{"date":"2026-06-29","close":49.51},{"date":"2026-06-30","close":50.29},{"date":"2026-07-01","close":52.53},{"date":"2026-07-02","close":54.88},{"date":"2026-07-06","close":55.93},{"date":"2026-07-07","close":55.62},{"date":"2026-07-08","close":55.88},{"date":"2026-07-09","close":56.4},{"date":"2026-07-10","close":56.42},{"date":"2026-07-13","close":56.43},{"date":"2026-07-14","close":55.11},{"date":"2026-07-15","close":57.04},{"date":"2026-07-16","close":58.67},{"date":"2026-07-17","close":58.07},{"date":"2026-07-20","close":56.87},{"date":"2026-07-21","close":56.69},{"date":"2026-07-22","close":54.71},{"date":"2026-07-23","close":54.53},{"date":"2026-07-24","close":56.31},{"date":"2026-07-27","close":57.88},{"date":"2026-07-28","close":59.97},{"date":"2026-07-29","close":60.18},{"date":"2026-07-30","close":57.69},{"date":"2026-07-31","close":57.33},{"date":"2026-08-03","close":57.37},{"date":"2026-08-04","close":57.2},{"date":"2026-08-05","close":57.79},{"date":"2026-08-06","close":55.22},{"date":"2026-08-07","close":53.67},{"date":"2026-08-10","close":52.85},{"date":"2026-08-11","close":52.24},{"date":"2026-08-12","close":52.75},{"date":"2026-08-13","close":53.66},{"date":"2026-08-14","close":53.44},{"date":"2026-08-17","close":52.13},{"date":"2026-08-18","close":52.17},{"date":"2026-08-19","close":51.97},{"date":"2026-08-20","close":51.57},{"date":"2026-08-21","close":51.86},{"date":"2026-08-24","close":52.41},{"date":"2026-08-25","close":52.4},{"date":"2026-08-26","close":53.04},{"date":"2026-08-27","close":54.225},{"date":"2026-08-28","close":53.83},{"date":"2026-08-31","close":53.28},{"date":"2026-09-01","close":51.23},{"date":"2026-09-02","close":52.46},{"date":"2026-09-03","close":52.91},{"date":"2026-09-04","close":52.95},{"date":"2026-09-08","close":51.98},{"date":"2026-09-09","close":51.96},{"date":"2026-09-10","close":51.97},{"date":"2026-09-11","close":52.09},{"date":"2026-09-14","close":52.65},{"date":"2026-09-15","close":51.29},{"date":"2026-09-16","close":51.58},{"date":"2026-09-17","close":51.18},{"date":"2026-09-18","close":50.27},{"date":"2026-09-21","close":49.59},{"date":"2026-09-22","close":49.19},{"date":"2026-09-23","close":49.22},{"date":"2026-09-24","close":49.62},{"date":"2026-09-25","close":49.51},{"date":"2026-09-28","close":49.0},{"date":"2026-09-29","close":48.59},{"date":"2026-09-30","close":48.88},{"date":"2026-10-01","close":49.69},{"date":"2026-10-02","close":50.15},{"date":"2026-10-05","close":51.22},{"date":"2026-10-06","close":50.71},{"date":"2026-10-07","close":50.65},{"date":"2026-10-08","close":51.07},{"date":"2026-10-09","close":50.87},{"date":"2026-10-12","close":51.06},{"date":"2026-10-13","close":51.2},{"date":"2026-10-14","close":51.07},{"date":"2026-10-15","close":52.55},{"date":"2026-10-16","close":52.8},{"date":"2026-10-19","close":52.22},{"date":"2026-10-20","close":54.54},{"date":"2026-10-21","close":53.86},{"date":"2026-10-22","close":56.19},{"date":"2026-10-23","close":55.88}],"chart_data":[{"date":"2024-10-23","open":48.78,"high":49.48,"low":48.72,"close":49.17,"volume":590175,"rsi_14":46.01,"sma_20":50.89,"sma_60":48.85,"sma_120":43.34},{"date":"2024-10-24","open":49.27,"high":49.55,"low":48.86,"close":49.0,"volume":412027,"rsi_14":34.1,"sma_20":50.87,"sma_60":48.94,"sma_120":43.45},{"date":"2024-10-25","open":49.21,"high":49.58,"low":48.52,"close":48.8,"volume":458594,"rsi_14":40.9,"sma_20":50.8,"sma_60":48.99,"sma_120":43.56},{"date":"2024-10-28","open":49.26,"high":49.92,"low":49.25,"close":49.56,"volume":424836,"rsi_14":41.59,"sma_20":50.73,"sma_60":49.07,"sma_120":43.68},{"date":"2024-10-29","open":49.2,"high":49.94,"low":49.02,"close":49.89,"volume":464724,"rsi_14":37.6,"sma_20":50.7,"sma_60":49.18,"sma_120":43.79},{"date":"2024-10-30","open":49.66,"high":50.46,"low":49.64,"close":49.9,"volume":292965,"rsi_14":38.33,"sma_20":50.69,"sma_60":49.24,"sma_120":43.91},{"date":"2024-10-31","open":49.72,"high":49.94,"low":49.06,"close":49.2,"volume":484742,"rsi_14":24.02,"sma_20":50.65,"sma_60":49.31,"sma_120":44.02},{"date":"2024-11-01","open":49.41,"high":50.05,"low":49.27,"close":49.49,"volume":440782,"rsi_14":27.19,"sma_20":50.53,"sma_60":49.36,"sma_120":44.13},{"date":"2024-11-04","open":49.38,"high":50.16,"low":49.14,"close":50.15,"volume":460145,"rsi_14":33.64,"sma_20":50.53,"sma_60":49.42,"sma_120":44.24},{"date":"2024-11-05","open":50.28,"high":51.49,"low":50.28,"close":51.17,"volume":525421,"rsi_14":39.83,"sma_20":50.55,"sma_60":49.51,"sma_120":44.36},{"date":"2024-11-06","open":53.23,"high":54.47,"low":52.89,"close":54.42,"volume":1262883,"rsi_14":61.61,"sma_20":50.68,"sma_60":49.63,"sma_120":44.51},{"date":"2024-11-07","open":55.0,"high":59.6,"low":55.0,"close":59.2,"volume":1188169,"rsi_14":80.11,"sma_20":51.06,"sma_60":49.84,"sma_120":44.69},{"date":"2024-11-08","open":58.84,"high":59.0,"low":57.72,"close":58.01,"volume":1332141,"rsi_14":82.74,"sma_20":51.33,"sma_60":50.02,"sma_120":44.86},{"date":"2024-11-11","open":58.38,"high":59.15,"low":55.67,"close":55.82,"volume":1200629,"rsi_14":71.85,"sma_20":51.49,"sma_60":50.16,"sma_120":45.02},{"date":"2024-11-12","open":55.32,"high":57.28,"low":55.12,"close":56.77,"volume":1791457,"rsi_14":73.03,"sma_20":51.7,"sma_60":50.31,"sma_120":45.19},{"date":"2024-11-13","open":56.96,"high":57.62,"low":56.25,"close":56.69,"volume":947863,"rsi_14":73.43,"sma_20":51.89,"sma_60":50.46,"sma_120":45.37},{"date":"2024-11-14","open":56.69,"high":57.19,"low":54.57,"close":55.0,"volume":560189,"rsi_14":67.32,"sma_20":52.04,"sma_60":50.57,"sma_120":45.53},{"date":"2024-11-15","open":55.04,"high":55.12,"low":53.8,"close":54.29,"volume":441829,"rsi_14":63.25,"sma_20":52.22,"sma_60":50.68,"sma_120":45.7},{"date":"2024-11-18","open":54.22,"high":54.99,"low":53.87,"close":54.58,"volume":434040,"rsi_14":63.17,"sma_20":52.5,"sma_60":50.76,"sma_120":45.86},{"date":"2024-11-19","open":53.94,"high":54.57,"low":53.75,"close":54.45,"volume":454323,"rsi_14":62.69,"sma_20":52.78,"sma_60":50.85,"sma_120":46.02},{"date":"2024-11-20","open":54.7,"high":55.13,"low":53.77,"close":54.73,"volume":503828,"rsi_14":65.79,"sma_20":53.06,"sma_60":50.94,"sma_120":46.18},{"date":"2024-11-21","open":55.17,"high":55.83,"low":54.88,"close":55.72,"volume":529842,"rsi_14":67.11,"sma_20":53.39,"sma_60":51.06,"sma_120":46.35},{"date":"2024-11-22","open":55.88,"high":58.77,"low":55.85,"close":58.64,"volume":912101,"rsi_14":70.74,"sma_20":53.88,"sma_60":51.2,"sma_120":46.55},{"date":"2024-11-25","open":59.16,"high":59.71,"low":58.22,"close":58.31,"volume":1149298,"rsi_14":68.05,"sma_20":54.32,"sma_60":51.34,"sma_120":46.74},{"date":"2024-11-26","open":58.13,"high":58.15,"low":56.78,"close":57.3,"volume":674679,"rsi_14":58.21,"sma_20":54.69,"sma_60":51.48,"sma_120":46.92},{"date":"2024-11-27","open":57.45,"high":57.64,"low":56.21,"close":56.66,"volume":468328,"rsi_14":40.52,"sma_20":55.03,"sma_60":51.61,"sma_120":47.1},{"date":"2024-11-29","open":57.08,"high":57.28,"low":56.48,"close":56.82,"volume":317863,"rsi_14":45.19,"sma_20":55.41,"sma_60":51.74,"sma_120":47.29},{"date":"2024-12-02","open":56.79,"high":57.41,"low":55.38,"close":57.14,"volume":789322,"rsi_14":56.29,"sma_20":55.79,"sma_60":51.9,"sma_120":47.48},{"date":"2024-12-03","open":57.15,"high":57.7,"low":56.02,"close":56.52,"volume":532684,"rsi_14":48.77,"sma_20":56.11,"sma_60":52.04,"sma_120":47.66},{"date":"2024-12-04","open":56.61,"high":57.81,"low":56.21,"close":56.43,"volume":769315,"rsi_14":48.72,"sma_20":56.38,"sma_60":52.2,"sma_120":47.83},{"date":"2024-12-05","open":56.4,"high":56.71,"low":54.81,"close":55.22,"volume":594388,"rsi_14":51.13,"sma_20":56.41,"sma_60":52.34,"sma_120":48.0},{"date":"2024-12-06","open":55.41,"high":56.22,"low":55.19,"close":55.83,"volume":448843,"rsi_14":58.02,"sma_20":56.25,"sma_60":52.48,"sma_120":48.16},{"date":"2024-12-09","open":56.02,"high":56.67,"low":53.5,"close":53.87,"volume":791243,"rsi_14":46.85,"sma_20":56.04,"sma_60":52.57,"sma_120":48.31},{"date":"2024-12-10","open":54.0,"high":54.47,"low":53.13,"close":53.41,"volume":916058,"rsi_14":45.52,"sma_20":55.92,"sma_60":52.64,"sma_120":48.45},{"date":"2024-12-11","open":55.06,"high":56.29,"low":54.61,"close":55.85,"volume":1017988,"rsi_14":54.07,"sma_20":55.87,"sma_60":52.76,"sma_120":48.6},{"date":"2024-12-12","open":55.15,"high":56.18,"low":54.59,"close":54.6,"volume":609598,"rsi_14":46.01,"sma_20":55.77,"sma_60":52.85,"sma_120":48.75},{"date":"2024-12-13","open":54.53,"high":55.34,"low":53.86,"close":54.01,"volume":503412,"rsi_14":30.2,"sma_20":55.72,"sma_60":52.92,"sma_120":48.89},{"date":"2024-12-16","open":54.01,"high":55.03,"low":54.01,"close":54.89,"volume":618412,"rsi_14":36.03,"sma_20":55.75,"sma_60":53.0,"sma_120":49.03},{"date":"2024-12-17","open":54.74,"high":55.32,"low":53.47,"close":53.77,"volume":561588,"rsi_14":35.71,"sma_20":55.71,"sma_60":53.06,"sma_120":49.15},{"date":"2024-12-18","open":54.07,"high":54.87,"low":51.38,"close":51.9,"volume":763888,"rsi_14":32.47,"sma_20":55.58,"sma_60":53.08,"sma_120":49.26},{"date":"2024-12-19","open":52.48,"high":53.42,"low":52.23,"close":52.43,"volume":792867,"rsi_14":34.27,"sma_20":55.47,"sma_60":53.14,"sma_120":49.37},{"date":"2024-12-20","open":51.77,"high":53.4,"low":51.59,"close":53.04,"volume":2203532,"rsi_14":35.6,"sma_20":55.33,"sma_60":53.2,"sma_120":49.48},{"date":"2024-12-23","open":52.83,"high":53.0,"low":51.53,"close":52.11,"volume":525800,"rsi_14":34.85,"sma_20":55.01,"sma_60":53.23,"sma_120":49.59},{"date":"2024-12-24","open":52.27,"high":53.0,"low":52.17,"close":52.89,"volume":255810,"rsi_14":38.39,"sma_20":54.73,"sma_60":53.26,"sma_120":49.7},{"date":"2024-12-26","open":52.56,"high":53.0,"low":52.33,"close":52.9,"volume":375501,"rsi_14":41.74,"sma_20":54.51,"sma_60":53.3,"sma_120":49.82},{"date":"2024-12-27","open":52.44,"high":52.48,"low":51.33,"close":51.9,"volume":454213,"rsi_14":36.38,"sma_20":54.28,"sma_60":53.33,"sma_120":49.92},{"date":"2024-12-30","open":51.08,"high":52.06,"low":50.6,"close":51.49,"volume":1178521,"rsi_14":40.76,"sma_20":54.01,"sma_60":53.36,"sma_120":50.03},{"date":"2024-12-31","open":51.76,"high":52.25,"low":51.31,"close":51.91,"volume":698340,"rsi_14":44.16,"sma_20":53.75,"sma_60":53.36,"sma_120":50.13},{"date":"2025-01-02","open":52.56,"high":52.76,"low":51.78,"close":52.59,"volume":522265,"rsi_14":35.29,"sma_20":53.55,"sma_60":53.4,"sma_120":50.23},{"date":"2025-01-03","open":52.85,"high":53.95,"low":52.44,"close":53.21,"volume":448737,"rsi_14":43.35,"sma_20":53.39,"sma_60":53.44,"sma_120":50.33},{"date":"2025-01-06","open":53.26,"high":53.5,"low":52.67,"close":52.73,"volume":656492,"rsi_14":43.81,"sma_20":53.27,"sma_60":53.45,"sma_120":50.41},{"date":"2025-01-07","open":52.64,"high":52.7,"low":50.25,"close":51.11,"volume":795023,"rsi_14":32.94,"sma_20":53.03,"sma_60":53.45,"sma_120":50.49},{"date":"2025-01-08","open":50.51,"high":52.16,"low":50.26,"close":52.12,"volume":488549,"rsi_14":42.48,"sma_20":52.94,"sma_60":53.44,"sma_120":50.57},{"date":"2025-01-10","open":51.12,"high":51.8,"low":50.88,"close":51.34,"volume":737377,"rsi_14":47.17,"sma_20":52.84,"sma_60":53.42,"sma_120":50.65},{"date":"2025-01-13","open":50.36,"high":51.7,"low":50.3,"close":51.62,"volume":588650,"rsi_14":45.79,"sma_20":52.63,"sma_60":53.4,"sma_120":50.73},{"date":"2025-01-14","open":52.21,"high":52.8,"low":51.63,"close":52.4,"volume":477962,"rsi_14":46.73,"sma_20":52.52,"sma_60":53.39,"sma_120":50.81},{"date":"2025-01-15","open":53.46,"high":53.79,"low":52.41,"close":53.48,"volume":610782,"rsi_14":56.88,"sma_20":52.49,"sma_60":53.42,"sma_120":50.91},{"date":"2025-01-16","open":53.57,"high":54.8,"low":53.57,"close":54.34,"volume":876358,"rsi_14":57.23,"sma_20":52.46,"sma_60":53.48,"sma_120":51.01},{"date":"2025-01-17","open":55.37,"high":55.39,"low":53.3,"close":53.84,"volume":576526,"rsi_14":54.47,"sma_20":52.47,"sma_60":53.56,"sma_120":51.1},{"date":"2025-01-21","open":54.49,"high":55.08,"low":54.0,"close":54.54,"volume":507412,"rsi_14":62.92,"sma_20":52.6,"sma_60":53.65,"sma_120":51.2},{"date":"2025-01-22","open":54.53,"high":54.86,"low":52.69,"close":52.88,"volume":618532,"rsi_14":56.06,"sma_20":52.62,"sma_60":53.71,"sma_120":51.28},{"date":"2025-01-23","open":52.66,"high":53.03,"low":51.92,"close":52.5,"volume":1095278,"rsi_14":52.58,"sma_20":52.6,"sma_60":53.77,"sma_120":51.36},{"date":"2025-01-24","open":52.51,"high":52.56,"low":51.71,"close":52.19,"volume":564976,"rsi_14":48.19,"sma_20":52.6,"sma_60":53.83,"sma_120":51.41},{"date":"2025-01-27","open":51.69,"high":53.62,"low":51.55,"close":53.25,"volume":595142,"rsi_14":50.17,"sma_20":52.62,"sma_60":53.89,"sma_120":51.48},{"date":"2025-01-28","open":53.13,"high":54.39,"low":52.64,"close":53.94,"volume":481477,"rsi_14":55.17,"sma_20":52.67,"sma_60":53.96,"sma_120":51.57},{"date":"2025-01-29","open":53.63,"high":54.31,"low":53.26,"close":53.69,"volume":493243,"rsi_14":62.48,"sma_20":52.76,"sma_60":54.02,"sma_120":51.63},{"date":"2025-01-30","open":53.89,"high":55.33,"low":53.86,"close":54.35,"volume":619632,"rsi_14":61.16,"sma_20":52.9,"sma_60":54.11,"sma_120":51.71},{"date":"2025-01-31","open":54.47,"high":54.71,"low":53.26,"close":53.55,"volume":527855,"rsi_14":61.04,"sma_20":52.98,"sma_60":54.18,"sma_120":51.77},{"date":"2025-02-03","open":52.31,"high":53.65,"low":51.6,"close":53.41,"volume":1258118,"rsi_14":59.07,"sma_20":53.02,"sma_60":54.23,"sma_120":51.83},{"date":"2025-02-04","open":53.4,"high":54.16,"low":53.4,"close":53.7,"volume":467965,"rsi_14":56.93,"sma_20":53.05,"sma_60":54.27,"sma_120":51.89},{"date":"2025-02-05","open":53.9,"high":55.12,"low":53.1,"close":54.83,"volume":774955,"rsi_14":57.16,"sma_20":53.15,"sma_60":54.28,"sma_120":51.96},{"date":"2025-02-06","open":55.29,"high":55.3,"low":53.47,"close":54.03,"volume":662053,"rsi_14":48.35,"sma_20":53.3,"sma_60":54.19,"sma_120":52.02},{"date":"2025-02-07","open":54.15,"high":54.15,"low":52.73,"close":52.89,"volume":564593,"rsi_14":45.25,"sma_20":53.34,"sma_60":54.11,"sma_120":52.06},{"date":"2025-02-10","open":53.15,"high":53.51,"low":52.69,"close":52.97,"volume":557474,"rsi_14":41.64,"sma_20":53.42,"sma_60":54.06,"sma_120":52.11},{"date":"2025-02-11","open":52.44,"high":52.77,"low":51.92,"close":52.31,"volume":502544,"rsi_14":46.6,"sma_20":53.45,"sma_60":53.99,"sma_120":52.15},{"date":"2025-02-12","open":51.49,"high":51.98,"low":51.02,"close":51.62,"volume":407900,"rsi_14":44.94,"sma_20":53.42,"sma_60":53.9,"sma_120":52.18},{"date":"2025-02-13","open":52.17,"high":52.71,"low":51.44,"close":52.54,"volume":437516,"rsi_14":51.88,"sma_20":53.37,"sma_60":53.86,"sma_120":52.22},{"date":"2025-02-14","open":52.74,"high":53.23,"low":52.17,"close":52.51,"volume":452564,"rsi_14":45.53,"sma_20":53.28,"sma_60":53.83,"sma_120":52.25},{"date":"2025-02-18","open":52.38,"high":52.73,"low":51.94,"close":52.73,"volume":337123,"rsi_14":42.25,"sma_20":53.22,"sma_60":53.8,"sma_120":52.28},{"date":"2025-02-19","open":52.61,"high":53.0,"low":51.57,"close":52.2,"volume":651896,"rsi_14":40.79,"sma_20":53.1,"sma_60":53.76,"sma_120":52.31},{"date":"2025-02-20","open":51.94,"high":52.16,"low":50.85,"close":51.7,"volume":461453,"rsi_14":33.29,"sma_20":53.05,"sma_60":53.71,"sma_120":52.33},{"date":"2025-02-21","open":51.87,"high":52.16,"low":50.49,"close":50.56,"volume":818499,"rsi_14":31.92,"sma_20":52.95,"sma_60":53.63,"sma_120":52.34},{"date":"2025-02-24","open":50.75,"high":51.03,"low":49.68,"close":50.38,"volume":843707,"rsi_14":31.77,"sma_20":52.86,"sma_60":53.49,"sma_120":52.35},{"date":"2025-02-25","open":50.34,"high":50.98,"low":49.81,"close":50.56,"volume":470534,"rsi_14":30.85,"sma_20":52.72,"sma_60":53.36,"sma_120":52.35},{"date":"2025-02-26","open":50.56,"high":51.67,"low":50.4,"close":50.58,"volume":695979,"rsi_14":20.03,"sma_20":52.56,"sma_60":53.25,"sma_120":52.36},{"date":"2025-02-27","open":51.37,"high":54.98,"low":50.93,"close":54.47,"volume":1530411,"rsi_14":52.16,"sma_20":52.59,"sma_60":53.21,"sma_120":52.41},{"date":"2025-02-28","open":54.5,"high":57.38,"low":54.25,"close":57.35,"volume":1482232,"rsi_14":68.71,"sma_20":52.74,"sma_60":53.22,"sma_120":52.48},{"date":"2025-03-03","open":57.36,"high":58.14,"low":54.72,"close":54.95,"volume":1110898,"rsi_14":56.95,"sma_20":52.81,"sma_60":53.18,"sma_120":52.54},{"date":"2025-03-04","open":54.38,"high":55.17,"low":53.13,"close":53.7,"volume":839374,"rsi_14":54.69,"sma_20":52.83,"sma_60":53.14,"sma_120":52.59},{"date":"2025-03-05","open":53.63,"high":54.64,"low":53.21,"close":54.2,"volume":644267,"rsi_14":58.81,"sma_20":52.85,"sma_60":53.1,"sma_120":52.65},{"date":"2025-03-06","open":53.22,"high":54.78,"low":52.34,"close":52.88,"volume":700874,"rsi_14":51.13,"sma_20":52.76,"sma_60":53.06,"sma_120":52.7},{"date":"2025-03-07","open":52.78,"high":53.69,"low":51.6,"close":53.21,"volume":553462,"rsi_14":52.28,"sma_20":52.72,"sma_60":53.02,"sma_120":52.75},{"date":"2025-03-10","open":52.27,"high":52.39,"low":51.24,"close":51.69,"volume":810286,"rsi_14":46.88,"sma_20":52.66,"sma_60":52.98,"sma_120":52.77},{"date":"2025-03-11","open":51.69,"high":52.62,"low":51.57,"close":51.77,"volume":636065,"rsi_14":48.67,"sma_20":52.6,"sma_60":52.95,"sma_120":52.8},{"date":"2025-03-12","open":51.9,"high":52.68,"low":51.27,"close":51.61,"volume":650536,"rsi_14":49.72,"sma_20":52.56,"sma_60":52.88,"sma_120":52.82},{"date":"2025-03-13","open":51.39,"high":51.56,"low":50.71,"close":51.06,"volume":494690,"rsi_14":51.64,"sma_20":52.53,"sma_60":52.82,"sma_120":52.83},{"date":"2025-03-14","open":51.67,"high":53.28,"low":51.24,"close":52.92,"volume":551201,"rsi_14":57.5,"sma_20":52.55,"sma_60":52.8,"sma_120":52.86},{"date":"2025-03-17","open":52.76,"high":53.66,"low":52.41,"close":53.26,"volume":488907,"rsi_14":57.89,"sma_20":52.59,"sma_60":52.78,"sma_120":52.89},{"date":"2025-03-18","open":53.0,"high":53.15,"low":52.38,"close":52.52,"volume":877337,"rsi_14":55.44,"sma_20":52.58,"sma_60":52.76,"sma_120":52.91},{"date":"2025-03-19","open":52.58,"high":53.9,"low":52.53,"close":53.54,"volume":448775,"rsi_14":46.89,"sma_20":52.65,"sma_60":52.78,"sma_120":52.93},{"date":"2025-03-20","open":53.07,"high":54.05,"low":53.07,"close":53.5,"volume":411347,"rsi_14":34.1,"sma_20":52.74,"sma_60":52.8,"sma_120":52.97},{"date":"2025-03-21","open":52.92,"high":53.36,"low":52.2,"close":53.05,"volume":1260094,"rsi_14":40.65,"sma_20":52.86,"sma_60":52.8,"sma_120":53.0},{"date":"2025-03-24","open":54.04,"high":54.64,"low":53.84,"close":54.43,"volume":522283,"rsi_14":53.55,"sma_20":53.06,"sma_60":52.84,"sma_120":53.03},{"date":"2025-03-25","open":54.68,"high":55.83,"low":54.5,"close":55.26,"volume":427456,"rsi_14":54.99,"sma_20":53.3,"sma_60":52.88,"sma_120":53.07},{"date":"2025-03-26","open":55.26,"high":55.87,"low":54.65,"close":55.08,"volume":458478,"rsi_14":61.6,"sma_20":53.52,"sma_60":52.92,"sma_120":53.11},{"date":"2025-03-27","open":55.02,"high":55.4,"low":54.12,"close":55.17,"volume":424548,"rsi_14":60.61,"sma_20":53.56,"sma_60":52.97,"sma_120":53.15},{"date":"2025-03-28","open":54.91,"high":55.42,"low":53.67,"close":54.28,"volume":595550,"rsi_14":65.04,"sma_20":53.4,"sma_60":53.02,"sma_120":53.19},{"date":"2025-03-31","open":53.65,"high":54.99,"low":53.21,"close":54.71,"volume":995394,"rsi_14":66.41,"sma_20":53.39,"sma_60":53.06,"sma_120":53.21},{"date":"2025-04-01","open":54.39,"high":57.0,"low":54.09,"close":56.7,"volume":1310838,"rsi_14":73.59,"sma_20":53.54,"sma_60":53.13,"sma_120":53.26},{"date":"2025-04-02","open":55.68,"high":57.49,"low":55.0,"close":57.17,"volume":930179,"rsi_14":78.52,"sma_20":53.69,"sma_60":53.2,"sma_120":53.32},{"date":"2025-04-03","open":54.59,"high":55.87,"low":53.33,"close":53.46,"volume":1037169,"rsi_14":52.15,"sma_20":53.72,"sma_60":53.21,"sma_120":53.33},{"date":"2025-04-04","open":51.1,"high":52.42,"low":49.78,"close":50.18,"volume":1012012,"rsi_14":40.06,"sma_20":53.57,"sma_60":53.19,"sma_120":53.32},{"date":"2025-04-07","open":47.81,"high":52.47,"low":47.0,"close":49.7,"volume":1322926,"rsi_14":40.75,"sma_20":53.47,"sma_60":53.15,"sma_120":53.3},{"date":"2025-04-08","open":51.86,"high":52.51,"low":47.45,"close":48.0,"volume":1714595,"rsi_14":32.6,"sma_20":53.28,"sma_60":53.1,"sma_120":53.26},{"date":"2025-04-09","open":47.61,"high":53.86,"low":47.22,"close":53.35,"volume":1134202,"rsi_14":49.65,"sma_20":53.37,"sma_60":53.13,"sma_120":53.26},{"date":"2025-04-10","open":51.74,"high":52.25,"low":49.75,"close":50.93,"volume":965646,"rsi_14":45.43,"sma_20":53.36,"sma_60":53.1,"sma_120":53.25},{"date":"2025-04-11","open":50.71,"high":52.03,"low":49.7,"close":51.88,"volume":712326,"rsi_14":44.4,"sma_20":53.31,"sma_60":53.08,"sma_120":53.25},{"date":"2025-04-14","open":53.0,"high":53.13,"low":51.82,"close":52.13,"volume":564457,"rsi_14":42.95,"sma_20":53.25,"sma_60":53.04,"sma_120":53.26},{"date":"2025-04-15","open":52.19,"high":52.83,"low":51.91,"close":52.22,"volume":541410,"rsi_14":43.53,"sma_20":53.24,"sma_60":53.01,"sma_120":53.29},{"date":"2025-04-16","open":51.62,"high":52.18,"low":50.8,"close":51.31,"volume":482111,"rsi_14":41.58,"sma_20":53.13,"sma_60":52.96,"sma_120":53.31},{"date":"2025-04-17","open":51.34,"high":51.7,"low":50.73,"close":50.94,"volume":472855,"rsi_14":42.54,"sma_20":53.0,"sma_60":52.93,"sma_120":53.32},{"date":"2025-04-21","open":50.35,"high":50.55,"low":49.03,"close":49.73,"volume":434556,"rsi_14":39.26,"sma_20":52.83,"sma_60":52.88,"sma_120":53.33},{"date":"2025-04-22","open":50.74,"high":51.58,"low":50.38,"close":51.06,"volume":927852,"rsi_14":37.48,"sma_20":52.66,"sma_60":52.86,"sma_120":53.35},{"date":"2025-04-23","open":52.2,"high":53.31,"low":51.51,"close":51.65,"volume":607654,"rsi_14":37.81,"sma_20":52.48,"sma_60":52.83,"sma_120":53.36},{"date":"2025-04-24","open":51.84,"high":52.7,"low":51.84,"close":52.03,"volume":546343,"rsi_14":46.3,"sma_20":52.33,"sma_60":52.8,"sma_120":53.38},{"date":"2025-04-25","open":51.87,"high":52.62,"low":51.62,"close":52.39,"volume":571023,"rsi_14":56.74,"sma_20":52.19,"sma_60":52.78,"sma_120":53.4},{"date":"2025-04-28","open":52.5,"high":53.32,"low":52.35,"close":52.78,"volume":623917,"rsi_14":59.45,"sma_20":52.12,"sma_60":52.75,"sma_120":53.43},{"date":"2025-04-29","open":52.55,"high":53.77,"low":52.55,"close":53.52,"volume":807328,"rsi_14":67.99,"sma_20":52.06,"sma_60":52.75,"sma_120":53.46},{"date":"2025-04-30","open":52.78,"high":53.69,"low":52.3,"close":53.36,"volume":673710,"rsi_14":50.05,"sma_20":51.89,"sma_60":52.75,"sma_120":53.49},{"date":"2025-05-01","open":53.67,"high":54.28,"low":53.16,"close":53.91,"volume":830809,"rsi_14":68.0,"sma_20":51.73,"sma_60":52.76,"sma_120":53.51},{"date":"2025-05-02","open":54.56,"high":55.09,"low":54.37,"close":54.84,"volume":577764,"rsi_14":67.92,"sma_20":51.8,"sma_60":52.76,"sma_120":53.52},{"date":"2025-05-05","open":54.3,"high":55.15,"low":54.3,"close":54.55,"volume":549847,"rsi_14":64.58,"sma_20":52.01,"sma_60":52.77,"sma_120":53.48},{"date":"2025-05-06","open":53.97,"high":54.66,"low":53.6,"close":54.43,"volume":571285,"rsi_14":63.27,"sma_20":52.25,"sma_60":52.79,"sma_120":53.45},{"date":"2025-05-07","open":54.82,"high":55.45,"low":54.28,"close":54.88,"volume":688674,"rsi_14":72.68,"sma_20":52.59,"sma_60":52.82,"sma_120":53.44},{"date":"2025-05-08","open":52.51,"high":53.23,"low":48.43,"close":48.46,"volume":1766956,"rsi_14":41.09,"sma_20":52.35,"sma_60":52.76,"sma_120":53.37},{"date":"2025-05-09","open":48.75,"high":49.02,"low":46.23,"close":46.56,"volume":1424140,"rsi_14":39.15,"sma_20":52.13,"sma_60":52.67,"sma_120":53.29},{"date":"2025-05-12","open":48.67,"high":49.86,"low":47.9,"close":48.76,"volume":1752592,"rsi_14":42.57,"sma_20":51.98,"sma_60":52.61,"sma_120":53.24},{"date":"2025-05-13","open":48.86,"high":49.47,"low":48.25,"close":49.16,"volume":1256362,"rsi_14":41.86,"sma_20":51.83,"sma_60":52.56,"sma_120":53.19},{"date":"2025-05-14","open":48.78,"high":49.56,"low":48.76,"close":49.21,"volume":1090478,"rsi_14":40.57,"sma_20":51.68,"sma_60":52.5,"sma_120":53.15},{"date":"2025-05-15","open":49.17,"high":49.6,"low":48.56,"close":48.77,"volume":1043517,"rsi_14":37.97,"sma_20":51.55,"sma_60":52.44,"sma_120":53.1},{"date":"2025-05-16","open":48.66,"high":49.36,"low":48.57,"close":48.87,"volume":734557,"rsi_14":36.75,"sma_20":51.45,"sma_60":52.39,"sma_120":53.05},{"date":"2025-05-19","open":48.32,"high":49.12,"low":48.32,"close":49.12,"volume":573053,"rsi_14":34.57,"sma_20":51.42,"sma_60":52.37,"sma_120":53.0},{"date":"2025-05-20","open":48.9,"high":49.34,"low":47.76,"close":47.79,"volume":964045,"rsi_14":31.95,"sma_20":51.25,"sma_60":52.33,"sma_120":52.91},{"date":"2025-05-21","open":47.41,"high":47.66,"low":45.51,"close":45.7,"volume":1328083,"rsi_14":25.81,"sma_20":50.95,"sma_60":52.24,"sma_120":52.8},{"date":"2025-05-22","open":45.72,"high":46.77,"low":45.57,"close":46.47,"volume":1285326,"rsi_14":25.1,"sma_20":50.68,"sma_60":52.18,"sma_120":52.71},{"date":"2025-05-23","open":45.94,"high":47.08,"low":45.9,"close":46.29,"volume":1010995,"rsi_14":25.27,"sma_20":50.37,"sma_60":52.04,"sma_120":52.62},{"date":"2025-05-27","open":46.79,"high":47.46,"low":46.1,"close":46.59,"volume":791387,"rsi_14":26.78,"sma_20":50.06,"sma_60":51.86,"sma_120":52.54},{"date":"2025-05-28","open":46.51,"high":47.04,"low":46.23,"close":46.26,"volume":687164,"rsi_14":24.28,"sma_20":49.7,"sma_60":51.72,"sma_120":52.45},{"date":"2025-05-29","open":46.65,"high":46.65,"low":45.76,"close":46.14,"volume":478853,"rsi_14":38.91,"sma_20":49.34,"sma_60":51.59,"sma_120":52.36},{"date":"2025-05-30","open":46.14,"high":46.47,"low":45.66,"close":46.26,"volume":655526,"rsi_14":48.27,"sma_20":48.96,"sma_60":51.46,"sma_120":52.28},{"date":"2025-06-02","open":45.95,"high":46.47,"low":45.3,"close":46.12,"volume":709447,"rsi_14":30.06,"sma_20":48.52,"sma_60":51.34,"sma_120":52.2},{"date":"2025-06-03","open":46.12,"high":47.15,"low":45.92,"close":46.79,"volume":626934,"rsi_14":32.8,"sma_20":48.13,"sma_60":51.24,"sma_120":52.13},{"date":"2025-06-04","open":47.23,"high":47.65,"low":46.36,"close":46.62,"volume":470052,"rsi_14":31.53,"sma_20":47.74,"sma_60":51.15,"sma_120":52.07},{"date":"2025-06-05","open":46.65,"high":47.22,"low":46.47,"close":46.97,"volume":560623,"rsi_14":36.99,"sma_20":47.35,"sma_60":51.07,"sma_120":52.01},{"date":"2025-06-06","open":47.48,"high":47.48,"low":46.77,"close":47.3,"volume":560301,"rsi_14":39.02,"sma_20":47.29,"sma_60":51.0,"sma_120":51.94},{"date":"2025-06-09","open":47.12,"high":47.95,"low":47.0,"close":47.79,"volume":546782,"rsi_14":41.0,"sma_20":47.35,"sma_60":50.95,"sma_120":51.88},{"date":"2025-06-10","open":47.7,"high":47.91,"low":47.01,"close":47.38,"volume":742988,"rsi_14":46.83,"sma_20":47.28,"sma_60":50.85,"sma_120":51.83},{"date":"2025-06-11","open":47.41,"high":47.93,"low":46.91,"close":47.06,"volume":457691,"rsi_14":64.47,"sma_20":47.17,"sma_60":50.75,"sma_120":51.76},{"date":"2025-06-12","open":47.06,"high":47.27,"low":46.66,"close":46.88,"volume":371274,"rsi_14":54.99,"sma_20":47.06,"sma_60":50.66,"sma_120":51.71},{"date":"2025-06-13","open":46.31,"high":46.61,"low":44.96,"close":45.07,"volume":645654,"rsi_14":39.37,"sma_20":46.87,"sma_60":50.52,"sma_120":51.65},{"date":"2025-06-16","open":45.33,"high":46.0,"low":45.17,"close":45.56,"volume":722678,"rsi_14":41.32,"sma_20":46.71,"sma_60":50.38,"sma_120":51.59},{"date":"2025-06-17","open":45.11,"high":45.65,"low":44.96,"close":44.99,"volume":397366,"rsi_14":39.71,"sma_20":46.5,"sma_60":50.25,"sma_120":51.53},{"date":"2025-06-18","open":44.97,"high":45.64,"low":44.6,"close":44.78,"volume":439485,"rsi_14":39.14,"sma_20":46.35,"sma_60":50.09,"sma_120":51.46},{"date":"2025-06-20","open":44.94,"high":45.24,"low":44.21,"close":44.59,"volume":1199142,"rsi_14":36.81,"sma_20":46.3,"sma_60":49.91,"sma_120":51.4},{"date":"2025-06-23","open":44.52,"high":45.39,"low":44.06,"close":45.37,"volume":654039,"rsi_14":44.62,"sma_20":46.24,"sma_60":49.75,"sma_120":51.33},{"date":"2025-06-24","open":45.91,"high":46.26,"low":45.28,"close":46.04,"volume":565789,"rsi_14":44.62,"sma_20":46.23,"sma_60":49.6,"sma_120":51.28},{"date":"2025-06-25","open":46.13,"high":46.24,"low":44.91,"close":45.18,"volume":558453,"rsi_14":40.6,"sma_20":46.16,"sma_60":49.45,"sma_120":51.23},{"date":"2025-06-26","open":45.26,"high":45.49,"low":44.95,"close":45.41,"volume":471162,"rsi_14":39.66,"sma_20":46.11,"sma_60":49.29,"sma_120":51.18},{"date":"2025-06-27","open":45.69,"high":45.9,"low":45.16,"close":45.49,"volume":725735,"rsi_14":37.59,"sma_20":46.08,"sma_60":49.1,"sma_120":51.12},{"date":"2025-06-30","open":45.85,"high":46.38,"low":45.65,"close":45.91,"volume":725275,"rsi_14":36.98,"sma_20":46.06,"sma_60":48.92,"sma_120":51.06},{"date":"2025-07-01","open":45.62,"high":46.61,"low":45.44,"close":45.94,"volume":655385,"rsi_14":39.47,"sma_20":46.06,"sma_60":48.79,"sma_120":51.0},{"date":"2025-07-02","open":45.94,"high":45.94,"low":45.03,"close":45.49,"volume":789957,"rsi_14":38.74,"sma_20":45.99,"sma_60":48.71,"sma_120":50.95},{"date":"2025-07-03","open":45.74,"high":46.45,"low":45.32,"close":46.21,"volume":438478,"rsi_14":45.54,"sma_20":45.97,"sma_60":48.65,"sma_120":50.9},{"date":"2025-07-07","open":46.11,"high":46.44,"low":45.35,"close":45.47,"volume":651429,"rsi_14":53.11,"sma_20":45.9,"sma_60":48.61,"sma_120":50.86},{"date":"2025-07-08","open":45.54,"high":46.61,"low":45.54,"close":45.93,"volume":826590,"rsi_14":52.89,"sma_20":45.83,"sma_60":48.49,"sma_120":50.81},{"date":"2025-07-09","open":46.16,"high":46.26,"low":45.17,"close":45.43,"volume":652763,"rsi_14":53.47,"sma_20":45.71,"sma_60":48.4,"sma_120":50.75},{"date":"2025-07-10","open":45.31,"high":45.54,"low":44.7,"close":45.11,"volume":628306,"rsi_14":52.56,"sma_20":45.6,"sma_60":48.28,"sma_120":50.68},{"date":"2025-07-11","open":44.94,"high":45.05,"low":43.74,"close":43.9,"volume":630092,"rsi_14":45.38,"sma_20":45.44,"sma_60":48.15,"sma_120":50.59},{"date":"2025-07-14","open":43.95,"high":44.8,"low":43.91,"close":44.44,"volume":615884,"rsi_14":43.57,"sma_20":45.32,"sma_60":48.02,"sma_120":50.51},{"date":"2025-07-15","open":44.58,"high":44.6,"low":43.75,"close":43.78,"volume":611309,"rsi_14":34.35,"sma_20":45.25,"sma_60":47.89,"sma_120":50.42},{"date":"2025-07-16","open":44.13,"high":44.56,"low":43.92,"close":44.26,"volume":692592,"rsi_14":43.27,"sma_20":45.19,"sma_60":47.78,"sma_120":50.35},{"date":"2025-07-17","open":45.17,"high":45.99,"low":44.83,"close":45.7,"volume":806918,"rsi_14":51.8,"sma_20":45.22,"sma_60":47.71,"sma_120":50.3},{"date":"2025-07-18","open":45.89,"high":45.89,"low":45.25,"close":45.34,"volume":480834,"rsi_14":49.1,"sma_20":45.25,"sma_60":47.62,"sma_120":50.24},{"date":"2025-07-21","open":45.4,"high":45.7,"low":44.92,"close":45.0,"volume":415468,"rsi_14":44.48,"sma_20":45.27,"sma_60":47.51,"sma_120":50.17},{"date":"2025-07-22","open":45.01,"high":45.82,"low":44.76,"close":45.52,"volume":730462,"rsi_14":47.6,"sma_20":45.28,"sma_60":47.4,"sma_120":50.1},{"date":"2025-07-23","open":45.52,"high":46.18,"low":44.7,"close":45.96,"volume":1009949,"rsi_14":52.69,"sma_20":45.27,"sma_60":47.29,"sma_120":50.04},{"date":"2025-07-24","open":45.97,"high":46.17,"low":44.91,"close":44.95,"volume":616634,"rsi_14":43.02,"sma_20":45.26,"sma_60":47.16,"sma_120":49.96},{"date":"2025-07-25","open":45.17,"high":45.45,"low":44.55,"close":44.8,"volume":886382,"rsi_14":46.03,"sma_20":45.23,"sma_60":47.02,"sma_120":49.88},{"date":"2025-07-28","open":44.98,"high":45.2,"low":44.45,"close":44.52,"volume":1010234,"rsi_14":41.45,"sma_20":45.18,"sma_60":46.87,"sma_120":49.81},{"date":"2025-07-29","open":44.94,"high":45.15,"low":43.6,"close":43.64,"volume":1057727,"rsi_14":39.63,"sma_20":45.07,"sma_60":46.7,"sma_120":49.73},{"date":"2025-07-30","open":43.7,"high":44.49,"low":43.39,"close":43.71,"volume":787205,"rsi_14":41.65,"sma_20":44.96,"sma_60":46.51,"sma_120":49.63},{"date":"2025-07-31","open":43.65,"high":43.73,"low":42.51,"close":42.56,"volume":904098,"rsi_14":41.95,"sma_20":44.81,"sma_60":46.31,"sma_120":49.54},{"date":"2025-08-01","open":41.86,"high":42.12,"low":40.45,"close":40.74,"volume":1156636,"rsi_14":30.73,"sma_20":44.54,"sma_60":46.08,"sma_120":49.44},{"date":"2025-08-04","open":41.08,"high":42.16,"low":40.8,"close":41.93,"volume":911034,"rsi_14":40.87,"sma_20":44.36,"sma_60":45.87,"sma_120":49.35},{"date":"2025-08-05","open":41.94,"high":41.94,"low":41.19,"close":41.54,"volume":758642,"rsi_14":36.45,"sma_20":44.14,"sma_60":45.75,"sma_120":49.26},{"date":"2025-08-06","open":41.63,"high":42.23,"low":41.26,"close":42.15,"volume":1159230,"rsi_14":30.73,"sma_20":43.98,"sma_60":45.68,"sma_120":49.18},{"date":"2025-08-07","open":45.2,"high":46.36,"low":42.8,"close":43.74,"volume":1453807,"rsi_14":42.34,"sma_20":43.91,"sma_60":45.59,"sma_120":49.1},{"date":"2025-08-08","open":44.07,"high":45.38,"low":43.73,"close":44.55,"volume":1228599,"rsi_14":47.94,"sma_20":43.94,"sma_60":45.52,"sma_120":49.04},{"date":"2025-08-11","open":44.58,"high":45.13,"low":44.29,"close":44.39,"volume":934996,"rsi_14":44.64,"sma_20":43.94,"sma_60":45.44,"sma_120":48.97},{"date":"2025-08-12","open":44.53,"high":46.48,"low":44.49,"close":46.34,"volume":1155770,"rsi_14":51.58,"sma_20":44.07,"sma_60":45.4,"sma_120":48.92},{"date":"2025-08-13","open":46.52,"high":47.62,"low":46.29,"close":47.29,"volume":1117867,"rsi_14":59.75,"sma_20":44.22,"sma_60":45.37,"sma_120":48.88},{"date":"2025-08-14","open":47.03,"high":47.03,"low":46.29,"close":46.61,"volume":919625,"rsi_14":57.22,"sma_20":44.26,"sma_60":45.33,"sma_120":48.85},{"date":"2025-08-15","open":46.83,"high":46.83,"low":45.94,"close":46.56,"volume":763641,"rsi_14":58.29,"sma_20":44.33,"sma_60":45.31,"sma_120":48.82},{"date":"2025-08-18","open":46.56,"high":47.36,"low":46.23,"close":47.25,"volume":573838,"rsi_14":64.91,"sma_20":44.44,"sma_60":45.33,"sma_120":48.79},{"date":"2025-08-19","open":47.35,"high":47.77,"low":46.97,"close":47.03,"volume":520817,"rsi_14":63.54,"sma_20":44.51,"sma_60":45.34,"sma_120":48.76},{"date":"2025-08-20","open":46.98,"high":47.25,"low":46.78,"close":47.09,"volume":823955,"rsi_14":70.28,"sma_20":44.57,"sma_60":45.36,"sma_120":48.7},{"date":"2025-08-21","open":46.96,"high":47.91,"low":46.62,"close":47.87,"volume":1054670,"rsi_14":85.19,"sma_20":44.72,"sma_60":45.38,"sma_120":48.62},{"date":"2025-08-22","open":48.13,"high":49.83,"low":48.13,"close":49.31,"volume":773957,"rsi_14":85.55,"sma_20":44.94,"sma_60":45.43,"sma_120":48.57},{"date":"2025-08-25","open":49.28,"high":49.51,"low":48.72,"close":48.76,"volume":682678,"rsi_14":84.25,"sma_20":45.15,"sma_60":45.47,"sma_120":48.53},{"date":"2025-08-26","open":48.64,"high":48.9,"low":48.13,"close":48.14,"volume":1607840,"rsi_14":78.39,"sma_20":45.38,"sma_60":45.5,"sma_120":48.48},{"date":"2025-08-27","open":48.1,"high":48.5,"low":47.81,"close":48.49,"volume":691965,"rsi_14":75.51,"sma_20":45.62,"sma_60":45.54,"sma_120":48.44},{"date":"2025-08-28","open":48.54,"high":49.22,"low":48.17,"close":49.2,"volume":849854,"rsi_14":75.24,"sma_20":45.95,"sma_60":45.58,"sma_120":48.41},{"date":"2025-08-29","open":49.29,"high":49.42,"low":48.88,"close":49.35,"volume":789288,"rsi_14":76.96,"sma_20":46.38,"sma_60":45.63,"sma_120":48.39},{"date":"2025-09-02","open":48.74,"high":49.21,"low":48.45,"close":48.98,"volume":756062,"rsi_14":67.32,"sma_20":46.73,"sma_60":45.66,"sma_120":48.37},{"date":"2025-09-03","open":48.99,"high":49.22,"low":48.57,"close":49.17,"volume":1140336,"rsi_14":63.7,"sma_20":47.11,"sma_60":45.69,"sma_120":48.35},{"date":"2025-09-04","open":49.24,"high":49.67,"low":48.41,"close":49.64,"volume":800780,"rsi_14":72.78,"sma_20":47.49,"sma_60":45.72,"sma_120":48.34},{"date":"2025-09-05","open":49.96,"high":50.99,"low":49.87,"close":50.25,"volume":709531,"rsi_14":75.59,"sma_20":47.81,"sma_60":45.77,"sma_120":48.31},{"date":"2025-09-08","open":50.79,"high":51.3,"low":49.48,"close":51.21,"volume":1432846,"rsi_14":76.47,"sma_20":48.15,"sma_60":45.84,"sma_120":48.3},{"date":"2025-09-09","open":51.35,"high":51.35,"low":50.27,"close":51.23,"volume":725182,"rsi_14":78.85,"sma_20":48.49,"sma_60":45.91,"sma_120":48.29},{"date":"2025-09-10","open":51.23,"high":51.64,"low":49.88,"close":50.09,"volume":1057241,"rsi_14":67.94,"sma_20":48.68,"sma_60":46.0,"sma_120":48.26},{"date":"2025-09-11","open":50.48,"high":50.91,"low":49.43,"close":50.63,"volume":915070,"rsi_14":67.0,"sma_20":48.84,"sma_60":46.08,"sma_120":48.23},{"date":"2025-09-12","open":50.79,"high":50.94,"low":50.12,"close":50.15,"volume":888541,"rsi_14":55.87,"sma_20":49.02,"sma_60":46.17,"sma_120":48.21},{"date":"2025-09-15","open":50.28,"high":50.54,"low":49.57,"close":49.59,"volume":677159,"rsi_14":55.79,"sma_20":49.17,"sma_60":46.25,"sma_120":48.17},{"date":"2025-09-16","open":49.51,"high":49.51,"low":48.83,"close":49.38,"volume":812567,"rsi_14":59.17,"sma_20":49.28,"sma_60":46.33,"sma_120":48.12},{"date":"2025-09-17","open":49.77,"high":51.19,"low":49.55,"close":49.76,"volume":833460,"rsi_14":59.35,"sma_20":49.41,"sma_60":46.4,"sma_120":48.08},{"date":"2025-09-18","open":50.09,"high":51.25,"low":49.89,"close":51.13,"volume":894207,"rsi_14":62.95,"sma_20":49.62,"sma_60":46.49,"sma_120":48.04},{"date":"2025-09-19","open":51.35,"high":51.47,"low":50.16,"close":50.89,"volume":2918499,"rsi_14":60.21,"sma_20":49.77,"sma_60":46.58,"sma_120":48.01},{"date":"2025-09-22","open":50.8,"high":53.02,"low":50.16,"close":52.9,"volume":1513139,"rsi_14":71.35,"sma_20":49.95,"sma_60":46.71,"sma_120":48.0},{"date":"2025-09-23","open":53.07,"high":53.45,"low":52.19,"close":52.36,"volume":960076,"rsi_14":66.74,"sma_20":50.13,"sma_60":46.82,"sma_120":47.96},{"date":"2025-09-24","open":52.61,"high":52.99,"low":52.2,"close":52.28,"volume":494513,"rsi_14":64.44,"sma_20":50.33,"sma_60":46.93,"sma_120":47.92},{"date":"2025-09-25","open":52.01,"high":52.02,"low":51.11,"close":51.71,"volume":566972,"rsi_14":58.02,"sma_20":50.49,"sma_60":47.02,"sma_120":47.91},{"date":"2025-09-26","open":51.67,"high":52.45,"low":51.3,"close":52.26,"volume":475985,"rsi_14":56.04,"sma_20":50.65,"sma_60":47.14,"sma_120":47.92},{"date":"2025-09-29","open":52.42,"high":52.61,"low":52.0,"close":52.34,"volume":838120,"rsi_14":56.34,"sma_20":50.8,"sma_60":47.24,"sma_120":47.95},{"date":"2025-09-30","open":52.34,"high":52.82,"low":51.41,"close":52.77,"volume":843514,"rsi_14":66.67,"sma_20":50.99,"sma_60":47.36,"sma_120":47.99},{"date":"2025-10-01","open":52.49,"high":52.91,"low":52.12,"close":52.74,"volume":847111,"rsi_14":64.01,"sma_20":51.17,"sma_60":47.47,"sma_120":47.98},{"date":"2025-10-02","open":52.86,"high":53.17,"low":52.51,"close":53.02,"volume":588337,"rsi_14":69.58,"sma_20":51.33,"sma_60":47.6,"sma_120":48.0},{"date":"2025-10-03","open":53.02,"high":54.28,"low":53.02,"close":53.62,"volume":682395,"rsi_14":77.34,"sma_20":51.5,"sma_60":47.74,"sma_120":48.01},{"date":"2025-10-06","open":53.79,"high":54.24,"low":53.1,"close":53.58,"volume":846089,"rsi_14":79.17,"sma_20":51.62,"sma_60":47.9,"sma_120":48.02},{"date":"2025-10-07","open":53.48,"high":53.64,"low":52.66,"close":52.69,"volume":575198,"rsi_14":69.0,"sma_20":51.69,"sma_60":48.04,"sma_120":48.03},{"date":"2025-10-08","open":52.93,"high":53.33,"low":52.23,"close":52.89,"volume":605026,"rsi_14":63.46,"sma_20":51.83,"sma_60":48.19,"sma_120":48.04},{"date":"2025-10-09","open":52.89,"high":52.89,"low":51.63,"close":52.38,"volume":481407,"rsi_14":60.94,"sma_20":51.92,"sma_60":48.33,"sma_120":48.05},{"date":"2025-10-10","open":52.5,"high":52.64,"low":50.62,"close":51.01,"volume":499316,"rsi_14":34.68,"sma_20":51.96,"sma_60":48.42,"sma_120":48.06},{"date":"2025-10-13","open":51.55,"high":51.55,"low":50.56,"close":51.0,"volume":420599,"rsi_14":37.94,"sma_20":52.04,"sma_60":48.51,"sma_120":48.06},{"date":"2025-10-14","open":50.21,"high":51.82,"low":50.21,"close":51.48,"volume":400960,"rsi_14":43.38,"sma_20":52.14,"sma_60":48.62,"sma_120":48.06},{"date":"2025-10-15","open":51.71,"high":52.08,"low":50.28,"close":50.52,"volume":522697,"rsi_14":40.75,"sma_20":52.18,"sma_60":48.7,"sma_120":48.05},{"date":"2025-10-16","open":51.14,"high":51.2,"low":48.05,"close":48.18,"volume":967300,"rsi_14":25.18,"sma_20":52.03,"sma_60":48.74,"sma_120":48.02},{"date":"2025-10-17","open":47.83,"high":48.88,"low":47.55,"close":48.75,"volume":800782,"rsi_14":29.39,"sma_20":51.92,"sma_60":48.8,"sma_120":47.98},{"date":"2025-10-20","open":49.16,"high":49.66,"low":48.65,"close":49.01,"volume":730197,"rsi_14":27.99,"sma_20":51.73,"sma_60":48.87,"sma_120":47.94},{"date":"2025-10-21","open":49.32,"high":50.2,"low":48.56,"close":49.61,"volume":571800,"rsi_14":32.82,"sma_20":51.59,"sma_60":48.96,"sma_120":47.91},{"date":"2025-10-22","open":49.61,"high":50.13,"low":49.11,"close":49.52,"volume":637843,"rsi_14":30.38,"sma_20":51.45,"sma_60":49.06,"sma_120":47.88},{"date":"2025-10-23","open":49.49,"high":50.18,"low":49.02,"close":50.02,"volume":350313,"rsi_14":29.59,"sma_20":51.37,"sma_60":49.16,"sma_120":47.84},{"date":"2025-10-24","open":50.54,"high":50.88,"low":50.19,"close":50.4,"volume":407709,"rsi_14":32.64,"sma_20":51.28,"sma_60":49.29,"sma_120":47.8},{"date":"2025-10-27","open":50.87,"high":50.91,"low":49.98,"close":50.21,"volume":398594,"rsi_14":35.34,"sma_20":51.17,"sma_60":49.45,"sma_120":47.77},{"date":"2025-10-28","open":50.21,"high":50.5,"low":49.66,"close":49.75,"volume":482238,"rsi_14":32.0,"sma_20":51.02,"sma_60":49.58,"sma_120":47.72},{"date":"2025-10-29","open":49.35,"high":49.56,"low":46.97,"close":47.34,"volume":1037695,"rsi_14":26.27,"sma_20":50.75,"sma_60":49.68,"sma_120":47.71},{"date":"2025-10-30","open":47.23,"high":48.53,"low":46.67,"close":47.23,"volume":1234426,"rsi_14":29.81,"sma_20":50.46,"sma_60":49.76,"sma_120":47.72},{"date":"2025-10-31","open":47.05,"high":47.67,"low":46.86,"close":47.63,"volume":750820,"rsi_14":32.72,"sma_20":50.16,"sma_60":49.83,"sma_120":47.71},{"date":"2025-11-03","open":47.63,"high":47.73,"low":46.61,"close":47.67,"volume":982627,"rsi_14":29.54,"sma_20":49.86,"sma_60":49.88,"sma_120":47.7},{"date":"2025-11-04","open":47.64,"high":47.72,"low":46.92,"close":47.37,"volume":492827,"rsi_14":31.79,"sma_20":49.6,"sma_60":49.93,"sma_120":47.68},{"date":"2025-11-05","open":47.48,"high":48.38,"low":47.41,"close":48.24,"volume":692150,"rsi_14":50.42,"sma_20":49.37,"sma_60":49.96,"sma_120":47.68},{"date":"2025-11-06","open":49.2,"high":52.28,"low":48.53,"close":50.63,"volume":1521067,"rsi_14":60.44,"sma_20":49.28,"sma_60":50.01,"sma_120":47.69},{"date":"2025-11-07","open":50.5,"high":50.51,"low":48.92,"close":48.96,"volume":831568,"rsi_14":49.76,"sma_20":49.18,"sma_60":50.05,"sma_120":47.69},{"date":"2025-11-10","open":48.98,"high":49.15,"low":47.34,"close":47.48,"volume":885376,"rsi_14":40.57,"sma_20":49.0,"sma_60":50.07,"sma_120":47.69},{"date":"2025-11-11","open":47.63,"high":48.77,"low":47.14,"close":48.0,"volume":883735,"rsi_14":43.52,"sma_20":48.83,"sma_60":50.08,"sma_120":47.71},{"date":"2025-11-12","open":48.22,"high":48.77,"low":47.47,"close":47.57,"volume":872205,"rsi_14":39.48,"sma_20":48.68,"sma_60":50.09,"sma_120":47.72},{"date":"2025-11-13","open":47.11,"high":47.58,"low":46.77,"close":47.16,"volume":668147,"rsi_14":36.13,"sma_20":48.63,"sma_60":50.09,"sma_120":47.72},{"date":"2025-11-14","open":46.76,"high":47.1,"low":46.41,"close":46.97,"volume":612270,"rsi_14":36.11,"sma_20":48.54,"sma_60":50.08,"sma_120":47.73},{"date":"2025-11-17","open":46.78,"high":47.13,"low":46.02,"close":46.3,"volume":943100,"rsi_14":35.49,"sma_20":48.4,"sma_60":50.03,"sma_120":47.73},{"date":"2025-11-18","open":46.03,"high":46.61,"low":45.73,"close":46.26,"volume":723123,"rsi_14":44.33,"sma_20":48.24,"sma_60":49.98,"sma_120":47.73},{"date":"2025-11-19","open":46.42,"high":46.67,"low":45.91,"close":46.32,"volume":583987,"rsi_14":45.2,"sma_20":48.08,"sma_60":49.95,"sma_120":47.73},{"date":"2025-11-20","open":47.05,"high":47.54,"low":45.61,"close":45.66,"volume":710173,"rsi_14":39.88,"sma_20":47.86,"sma_60":49.91,"sma_120":47.73},{"date":"2025-11-21","open":45.66,"high":47.29,"low":45.66,"close":46.61,"volume":778539,"rsi_14":45.02,"sma_20":47.67,"sma_60":49.86,"sma_120":47.72},{"date":"2025-11-24","open":46.62,"high":47.01,"low":46.16,"close":46.75,"volume":817128,"rsi_14":47.04,"sma_20":47.49,"sma_60":49.82,"sma_120":47.73},{"date":"2025-11-25","open":47.08,"high":47.83,"low":47.08,"close":47.22,"volume":610074,"rsi_14":44.94,"sma_20":47.37,"sma_60":49.79,"sma_120":47.73},{"date":"2025-11-26","open":47.2,"high":47.51,"low":46.74,"close":46.86,"volume":883955,"rsi_14":26.58,"sma_20":47.34,"sma_60":49.75,"sma_120":47.72},{"date":"2025-11-28","open":47.13,"high":47.2,"low":46.71,"close":46.86,"volume":259846,"rsi_14":33.54,"sma_20":47.33,"sma_60":49.71,"sma_120":47.72},{"date":"2025-12-01","open":46.35,"high":46.8,"low":46.01,"close":46.16,"volume":706164,"rsi_14":38.21,"sma_20":47.25,"sma_60":49.64,"sma_120":47.71},{"date":"2025-12-02","open":46.59,"high":46.9,"low":46.2,"close":46.5,"volume":567415,"rsi_14":36.16,"sma_20":47.19,"sma_60":49.56,"sma_120":47.7},{"date":"2025-12-03","open":46.42,"high":47.12,"low":46.21,"close":47.08,"volume":606417,"rsi_14":45.6,"sma_20":47.18,"sma_60":49.49,"sma_120":47.7},{"date":"2025-12-04","open":46.96,"high":47.14,"low":46.23,"close":46.35,"volume":581155,"rsi_14":43.12,"sma_20":47.08,"sma_60":49.43,"sma_120":47.71},{"date":"2025-12-05","open":46.25,"high":46.91,"low":45.83,"close":45.91,"volume":853914,"rsi_14":41.4,"sma_20":46.85,"sma_60":49.35,"sma_120":47.72},{"date":"2025-12-08","open":46.34,"high":46.34,"low":45.12,"close":45.26,"volume":556882,"rsi_14":41.5,"sma_20":46.66,"sma_60":49.27,"sma_120":47.72},{"date":"2025-12-09","open":45.43,"high":45.97,"low":45.33,"close":45.47,"volume":446955,"rsi_14":43.72,"sma_20":46.56,"sma_60":49.2,"sma_120":47.72},{"date":"2025-12-10","open":45.1,"high":47.33,"low":45.1,"close":46.8,"volume":686307,"rsi_14":53.17,"sma_20":46.5,"sma_60":49.16,"sma_120":47.74},{"date":"2025-12-11","open":46.89,"high":47.77,"low":46.3,"close":47.46,"volume":1250176,"rsi_14":61.9,"sma_20":46.5,"sma_60":49.12,"sma_120":47.76},{"date":"2025-12-12","open":47.5,"high":47.99,"low":47.33,"close":47.53,"volume":689453,"rsi_14":56.89,"sma_20":46.52,"sma_60":49.06,"sma_120":47.77},{"date":"2025-12-15","open":47.78,"high":47.78,"low":46.53,"close":46.67,"volume":773912,"rsi_14":49.46,"sma_20":46.5,"sma_60":48.99,"sma_120":47.78},{"date":"2025-12-16","open":46.81,"high":48.36,"low":46.81,"close":48.05,"volume":1359688,"rsi_14":54.99,"sma_20":46.59,"sma_60":48.91,"sma_120":47.81},{"date":"2025-12-17","open":48.03,"high":48.87,"low":47.76,"close":48.2,"volume":687421,"rsi_14":58.27,"sma_20":46.69,"sma_60":48.84,"sma_120":47.83},{"date":"2025-12-18","open":48.21,"high":48.8,"low":48.06,"close":48.3,"volume":685047,"rsi_14":58.78,"sma_20":46.78,"sma_60":48.77,"sma_120":47.85},{"date":"2025-12-19","open":48.14,"high":48.57,"low":47.91,"close":48.14,"volume":2161902,"rsi_14":62.92,"sma_20":46.91,"sma_60":48.71,"sma_120":47.87},{"date":"2025-12-22","open":48.1,"high":49.44,"low":48.1,"close":48.94,"volume":668513,"rsi_14":65.02,"sma_20":47.03,"sma_60":48.66,"sma_120":47.9},{"date":"2025-12-23","open":48.69,"high":49.33,"low":48.33,"close":48.69,"volume":545086,"rsi_14":60.33,"sma_20":47.12,"sma_60":48.6,"sma_120":47.92},{"date":"2025-12-24","open":48.92,"high":49.07,"low":48.54,"close":48.87,"volume":262244,"rsi_14":67.4,"sma_20":47.2,"sma_60":48.53,"sma_120":47.95},{"date":"2025-12-26","open":48.79,"high":49.1,"low":48.31,"close":48.73,"volume":279147,"rsi_14":70.32,"sma_20":47.3,"sma_60":48.46,"sma_120":47.97},{"date":"2025-12-29","open":48.68,"high":49.7,"low":48.25,"close":48.6,"volume":319341,"rsi_14":76.01,"sma_20":47.39,"sma_60":48.39,"sma_120":48.0},{"date":"2025-12-30","open":48.44,"high":48.76,"low":48.09,"close":48.12,"volume":333202,"rsi_14":69.81,"sma_20":47.48,"sma_60":48.3,"sma_120":48.02},{"date":"2025-12-31","open":48.11,"high":48.25,"low":47.76,"close":47.81,"volume":474151,"rsi_14":58.91,"sma_20":47.55,"sma_60":48.2,"sma_120":48.05},{"date":"2026-01-02","open":48.01,"high":48.01,"low":45.59,"close":45.67,"volume":533975,"rsi_14":37.48,"sma_20":47.48,"sma_60":48.09,"sma_120":48.06},{"date":"2026-01-05","open":45.37,"high":47.01,"low":45.37,"close":45.93,"volume":948263,"rsi_14":39.1,"sma_20":47.46,"sma_60":47.97,"sma_120":48.08},{"date":"2026-01-06","open":45.86,"high":45.87,"low":45.24,"close":45.48,"volume":679361,"rsi_14":41.41,"sma_20":47.44,"sma_60":47.85,"sma_120":48.09},{"date":"2026-01-07","open":45.94,"high":46.2,"low":45.4,"close":46.1,"volume":647813,"rsi_14":34.2,"sma_20":47.48,"sma_60":47.77,"sma_120":48.09},{"date":"2026-01-08","open":45.89,"high":47.08,"low":45.75,"close":46.7,"volume":806670,"rsi_14":38.67,"sma_20":47.54,"sma_60":47.7,"sma_120":48.11},{"date":"2026-01-09","open":46.62,"high":47.11,"low":45.99,"close":46.77,"volume":428191,"rsi_14":38.39,"sma_20":47.54,"sma_60":47.62,"sma_120":48.12},{"date":"2026-01-12","open":46.47,"high":47.41,"low":46.05,"close":47.1,"volume":540372,"rsi_14":42.31,"sma_20":47.52,"sma_60":47.57,"sma_120":48.13},{"date":"2026-01-13","open":47.03,"high":47.53,"low":45.12,"close":45.63,"volume":468729,"rsi_14":27.73,"sma_20":47.42,"sma_60":47.52,"sma_120":48.13},{"date":"2026-01-14","open":45.46,"high":45.67,"low":44.86,"close":45.47,"volume":426304,"rsi_14":28.07,"sma_20":47.36,"sma_60":47.47,"sma_120":48.14},{"date":"2026-01-15","open":45.47,"high":45.72,"low":43.4,"close":43.49,"volume":971229,"rsi_14":20.57,"sma_20":47.14,"sma_60":47.38,"sma_120":48.12},{"date":"2026-01-16","open":43.49,"high":44.05,"low":42.65,"close":42.99,"volume":732534,"rsi_14":19.79,"sma_20":46.88,"sma_60":47.27,"sma_120":48.11},{"date":"2026-01-20","open":42.35,"high":43.11,"low":42.0,"close":42.39,"volume":551773,"rsi_14":18.86,"sma_20":46.58,"sma_60":47.15,"sma_120":48.1},{"date":"2026-01-21","open":42.5,"high":43.3,"low":42.48,"close":42.9,"volume":635258,"rsi_14":23.9,"sma_20":46.32,"sma_60":47.03,"sma_120":48.09},{"date":"2026-01-22","open":43.12,"high":44.04,"low":43.12,"close":43.73,"volume":598961,"rsi_14":30.61,"sma_20":46.06,"sma_60":46.92,"sma_120":48.1},{"date":"2026-01-23","open":43.73,"high":44.13,"low":43.34,"close":44.03,"volume":489100,"rsi_14":40.55,"sma_20":45.83,"sma_60":46.81,"sma_120":48.13},{"date":"2026-01-26","open":44.03,"high":45.02,"low":44.01,"close":44.81,"volume":626300,"rsi_14":43.91,"sma_20":45.62,"sma_60":46.73,"sma_120":48.16},{"date":"2026-01-27","open":44.87,"high":44.87,"low":43.83,"close":44.7,"volume":659200,"rsi_14":45.6,"sma_20":45.42,"sma_60":46.69,"sma_120":48.18},{"date":"2026-01-28","open":44.92,"high":45.28,"low":43.44,"close":43.5,"volume":651500,"rsi_14":36.23,"sma_20":45.17,"sma_60":46.63,"sma_120":48.19},{"date":"2026-01-29","open":43.32,"high":43.45,"low":41.86,"close":43.2,"volume":922800,"rsi_14":30.85,"sma_20":44.92,"sma_60":46.55,"sma_120":48.19},{"date":"2026-01-30","open":43.08,"high":44.06,"low":42.82,"close":43.36,"volume":1140600,"rsi_14":31.53,"sma_20":44.7,"sma_60":46.48,"sma_120":48.18},{"date":"2026-02-02","open":43.36,"high":44.51,"low":43.05,"close":43.45,"volume":982900,"rsi_14":29.7,"sma_20":44.59,"sma_60":46.41,"sma_120":48.17},{"date":"2026-02-03","open":42.77,"high":42.83,"low":38.89,"close":39.52,"volume":2171000,"rsi_14":23.32,"sma_20":44.27,"sma_60":46.27,"sma_120":48.11},{"date":"2026-02-04","open":39.26,"high":41.42,"low":38.89,"close":40.97,"volume":925200,"rsi_14":32.34,"sma_20":44.04,"sma_60":46.11,"sma_120":48.06},{"date":"2026-02-05","open":41.57,"high":42.2,"low":40.5,"close":40.66,"volume":1072800,"rsi_14":37.22,"sma_20":43.77,"sma_60":45.97,"sma_120":48.01},{"date":"2026-02-06","open":41.17,"high":42.4,"low":41.17,"close":42.28,"volume":951900,"rsi_14":47.09,"sma_20":43.55,"sma_60":45.88,"sma_120":47.98},{"date":"2026-02-09","open":41.93,"high":42.15,"low":41.45,"close":41.83,"volume":611800,"rsi_14":47.67,"sma_20":43.3,"sma_60":45.78,"sma_120":47.93},{"date":"2026-02-10","open":41.97,"high":42.72,"low":41.83,"close":42.42,"volume":503371,"rsi_14":33.23,"sma_20":45.74,"sma_60":46.79,"sma_120":48.12},{"date":"2026-02-11","open":42.45,"high":42.64,"low":40.28,"close":40.33,"volume":1389049,"rsi_14":25.69,"sma_20":45.32,"sma_60":46.63,"sma_120":48.1},{"date":"2026-02-12","open":40.49,"high":41.25,"low":38.53,"close":39.27,"volume":875851,"rsi_14":24.4,"sma_20":44.84,"sma_60":46.5,"sma_120":48.09},{"date":"2026-02-13","open":39.66,"high":40.5,"low":39.52,"close":39.56,"volume":652144,"rsi_14":22.29,"sma_20":44.39,"sma_60":46.37,"sma_120":48.06},{"date":"2026-02-17","open":40.31,"high":41.04,"low":40.17,"close":40.58,"volume":957769,"rsi_14":35.85,"sma_20":42.17,"sma_60":45.25,"sma_120":47.62},{"date":"2026-02-18","open":40.77,"high":41.2,"low":40.53,"close":40.59,"volume":712300,"rsi_14":39.12,"sma_20":42.08,"sma_60":45.15,"sma_120":47.55},{"date":"2026-02-19","open":40.63,"high":40.81,"low":40.2,"close":40.75,"volume":519500,"rsi_14":40.74,"sma_20":41.98,"sma_60":45.07,"sma_120":47.49},{"date":"2026-02-20","open":40.75,"high":41.62,"low":40.51,"close":40.88,"volume":620021,"rsi_14":40.61,"sma_20":41.83,"sma_60":44.97,"sma_120":47.42},{"date":"2026-02-23","open":40.78,"high":41.07,"low":38.2,"close":38.47,"volume":800700,"rsi_14":33.96,"sma_20":41.56,"sma_60":44.83,"sma_120":47.33},{"date":"2026-02-24","open":38.49,"high":39.71,"low":38.49,"close":39.08,"volume":857211,"rsi_14":21.19,"sma_20":43.34,"sma_60":46.0,"sma_120":47.96},{"date":"2026-02-25","open":39.2,"high":41.66,"low":38.88,"close":41.48,"volume":1743789,"rsi_14":51.94,"sma_20":41.11,"sma_60":44.61,"sma_120":47.18},{"date":"2026-02-26","open":40.23,"high":41.07,"low":38.05,"close":39.8,"volume":2684294,"rsi_14":32.68,"sma_20":42.83,"sma_60":45.71,"sma_120":47.86},{"date":"2026-02-27","open":39.59,"high":40.07,"low":39.24,"close":39.68,"volume":1381403,"rsi_14":36.87,"sma_20":42.51,"sma_60":45.55,"sma_120":47.8},{"date":"2026-03-02","open":39.08,"high":41.16,"low":38.74,"close":40.35,"volume":1124198,"rsi_14":44.41,"sma_20":40.6,"sma_60":44.28,"sma_120":46.92},{"date":"2026-03-03","open":40.19,"high":41.94,"low":39.65,"close":41.41,"volume":735397,"rsi_14":46.32,"sma_20":40.5,"sma_60":44.19,"sma_120":46.84},{"date":"2026-03-04","open":42.43,"high":42.85,"low":41.34,"close":42.44,"volume":926229,"rsi_14":48.53,"sma_20":41.69,"sma_60":45.24,"sma_120":47.66},{"date":"2026-03-05","open":42.37,"high":42.91,"low":41.69,"close":42.86,"volume":783150,"rsi_14":47.15,"sma_20":41.56,"sma_60":45.17,"sma_120":47.63},{"date":"2026-03-06","open":42.41,"high":42.87,"low":41.68,"close":42.55,"volume":778681,"rsi_14":50.46,"sma_20":41.41,"sma_60":45.09,"sma_120":47.58},{"date":"2026-03-09","open":42.09,"high":43.01,"low":40.89,"close":42.63,"volume":948560,"rsi_14":59.24,"sma_20":40.85,"sma_60":43.98,"sma_120":46.59},{"date":"2026-03-10","open":42.72,"high":43.0,"low":41.27,"close":42.07,"volume":950139,"rsi_14":56.36,"sma_20":40.86,"sma_60":43.9,"sma_120":46.53},{"date":"2026-03-11","open":42.3,"high":42.87,"low":40.77,"close":41.44,"volume":804225,"rsi_14":57.78,"sma_20":41.27,"sma_60":44.88,"sma_120":47.42},{"date":"2026-03-12","open":40.96,"high":41.92,"low":40.32,"close":40.43,"volume":821570,"rsi_14":48.27,"sma_20":40.82,"sma_60":43.68,"sma_120":46.37},{"date":"2026-03-13","open":40.63,"high":41.47,"low":39.51,"close":39.77,"volume":535551,"rsi_14":45.53,"sma_20":40.95,"sma_60":44.68,"sma_120":47.27},{"date":"2026-03-16","open":39.99,"high":40.22,"low":39.3,"close":39.55,"volume":587660,"rsi_14":52.17,"sma_20":40.81,"sma_60":44.56,"sma_120":47.19},{"date":"2026-03-17","open":39.77,"high":41.01,"low":39.66,"close":39.86,"volume":551198,"rsi_14":40.75,"sma_20":40.78,"sma_60":44.44,"sma_120":47.11},{"date":"2026-03-18","open":39.47,"high":40.06,"low":39.1,"close":39.13,"volume":574774,"rsi_14":45.71,"sma_20":40.78,"sma_60":44.31,"sma_120":47.03},{"date":"2026-03-19","open":39.08,"high":39.84,"low":38.8,"close":39.68,"volume":756709,"rsi_14":50.0,"sma_20":40.78,"sma_60":44.19,"sma_120":46.95},{"date":"2026-03-20","open":39.62,"high":39.87,"low":38.95,"close":39.44,"volume":1382785,"rsi_14":44.17,"sma_20":40.73,"sma_60":44.08,"sma_120":46.86},{"date":"2026-03-23","open":40.47,"high":41.08,"low":39.93,"close":40.89,"volume":748100,"rsi_14":46.83,"sma_20":40.73,"sma_60":43.98,"sma_120":46.77},{"date":"2026-03-24","open":40.4,"high":40.52,"low":39.45,"close":39.86,"volume":677031,"rsi_14":34.27,"sma_20":40.77,"sma_60":43.86,"sma_120":46.68},{"date":"2026-03-25","open":40.13,"high":40.8,"low":38.7,"close":40.04,"volume":786208,"rsi_14":32.29,"sma_20":40.69,"sma_60":43.76,"sma_120":46.59},{"date":"2026-03-26","open":40.1,"high":41.23,"low":39.86,"close":40.86,"volume":626286,"rsi_14":40.02,"sma_20":40.75,"sma_60":43.67,"sma_120":46.51},{"date":"2026-03-27","open":40.25,"high":40.25,"low":39.31,"close":39.88,"volume":663852,"rsi_14":35.33,"sma_20":40.76,"sma_60":43.58,"sma_120":46.43},{"date":"2026-03-30","open":40.7,"high":40.86,"low":40.02,"close":40.31,"volume":781827,"rsi_14":40.48,"sma_20":40.75,"sma_60":43.5,"sma_120":46.35},{"date":"2026-03-31","open":40.88,"high":41.3,"low":40.19,"close":41.01,"volume":604731,"rsi_14":47.69,"sma_20":40.73,"sma_60":43.4,"sma_120":46.28},{"date":"2026-04-01","open":41.16,"high":41.49,"low":40.5,"close":40.96,"volume":647514,"rsi_14":53.17,"sma_20":40.66,"sma_60":43.29,"sma_120":46.2},{"date":"2026-04-02","open":40.64,"high":41.6,"low":39.8,"close":41.33,"volume":739842,"rsi_14":59.68,"sma_20":40.58,"sma_60":43.19,"sma_120":46.12},{"date":"2026-04-06","open":41.34,"high":41.47,"low":40.91,"close":41.13,"volume":436581,"rsi_14":59.83,"sma_20":40.51,"sma_60":43.1,"sma_120":46.04},{"date":"2026-04-07","open":41.1,"high":41.34,"low":40.67,"close":40.78,"volume":440758,"rsi_14":55.69,"sma_20":40.42,"sma_60":42.97,"sma_120":45.94},{"date":"2026-04-08","open":41.97,"high":42.17,"low":41.36,"close":41.38,"volume":865442,"rsi_14":64.15,"sma_20":40.39,"sma_60":42.86,"sma_120":45.85},{"date":"2026-04-09","open":40.93,"high":40.93,"low":39.35,"close":40.75,"volume":658010,"rsi_14":56.66,"sma_20":40.35,"sma_60":42.74,"sma_120":45.75},{"date":"2026-04-10","open":40.77,"high":40.77,"low":39.52,"close":39.89,"volume":447349,"rsi_14":52.6,"sma_20":40.33,"sma_60":42.6,"sma_120":45.65},{"date":"2026-04-13","open":39.73,"high":41.37,"low":39.61,"close":41.24,"volume":910744,"rsi_14":52.05,"sma_20":40.4,"sma_60":42.47,"sma_120":45.56},{"date":"2026-04-14","open":41.33,"high":42.08,"low":41.09,"close":41.45,"volume":548634,"rsi_14":60.28,"sma_20":40.49,"sma_60":42.35,"sma_120":45.47},{"date":"2026-04-15","open":41.7,"high":42.87,"low":41.7,"close":42.48,"volume":723705,"rsi_14":64.22,"sma_20":40.62,"sma_60":42.24,"sma_120":45.39},{"date":"2026-04-16","open":42.81,"high":43.14,"low":42.04,"close":42.8,"volume":1102851,"rsi_14":62.0,"sma_20":40.81,"sma_60":42.14,"sma_120":45.3},{"date":"2026-04-17","open":44.05,"high":44.99,"low":43.63,"close":44.47,"volume":1182889,"rsi_14":76.17,"sma_20":41.05,"sma_60":42.07,"sma_120":45.23},{"date":"2026-04-20","open":44.1,"high":45.46,"low":44.1,"close":45.15,"volume":1304534,"rsi_14":76.83,"sma_20":41.33,"sma_60":42.03,"sma_120":45.16},{"date":"2026-04-21","open":45.21,"high":46.04,"low":44.06,"close":44.22,"volume":1342922,"rsi_14":67.35,"sma_20":41.5,"sma_60":41.97,"sma_120":45.08},{"date":"2026-04-22","open":44.82,"high":44.86,"low":43.76,"close":44.25,"volume":542744,"rsi_14":67.82,"sma_20":41.72,"sma_60":41.94,"sma_120":45.01},{"date":"2026-04-23","open":43.6,"high":44.57,"low":41.5,"close":42.21,"volume":637468,"rsi_14":54.04,"sma_20":41.83,"sma_60":41.88,"sma_120":44.92},{"date":"2026-04-24","open":42.2,"high":43.21,"low":41.83,"close":43.19,"volume":575979,"rsi_14":58.82,"sma_20":41.94,"sma_60":41.84,"sma_120":44.85},{"date":"2026-04-27","open":42.84,"high":44.06,"low":42.37,"close":43.37,"volume":573155,"rsi_14":61.25,"sma_20":42.12,"sma_60":41.8,"sma_120":44.78},{"date":"2026-04-28","open":43.93,"high":44.4,"low":43.44,"close":43.94,"volume":610902,"rsi_14":61.15,"sma_20":42.3,"sma_60":41.75,"sma_120":44.73},{"date":"2026-04-29","open":43.12,"high":44.02,"low":43.12,"close":43.6,"volume":547731,"rsi_14":62.73,"sma_20":42.43,"sma_60":41.7,"sma_120":44.66},{"date":"2026-04-30","open":43.04,"high":43.55,"low":42.59,"close":43.22,"volume":722246,"rsi_14":65.55,"sma_20":42.54,"sma_60":41.63,"sma_120":44.6},{"date":"2026-05-01","open":44.05,"high":44.73,"low":43.31,"close":43.86,"volume":531930,"rsi_14":63.1,"sma_20":42.67,"sma_60":41.6,"sma_120":44.56},{"date":"2026-05-04","open":43.71,"high":44.98,"low":43.71,"close":44.28,"volume":496896,"rsi_14":63.86,"sma_20":42.83,"sma_60":41.58,"sma_120":44.53},{"date":"2026-05-05","open":44.36,"high":44.55,"low":43.65,"close":44.16,"volume":487240,"rsi_14":59.03,"sma_20":43.0,"sma_60":41.59,"sma_120":44.49},{"date":"2026-05-06","open":44.14,"high":44.33,"low":42.95,"close":43.27,"volume":871655,"rsi_14":52.38,"sma_20":43.09,"sma_60":41.6,"sma_120":44.43},{"date":"2026-05-07","open":47.3,"high":48.54,"low":45.46,"close":46.65,"volume":1323939,"rsi_14":59.41,"sma_20":43.38,"sma_60":41.67,"sma_120":44.41},{"date":"2026-05-08","open":46.1,"high":46.73,"low":45.02,"close":45.51,"volume":912462,"rsi_14":51.5,"sma_20":43.67,"sma_60":41.71,"sma_120":44.37},{"date":"2026-05-11","open":44.89,"high":45.3,"low":42.09,"close":42.36,"volume":987281,"rsi_14":43.48,"sma_20":43.72,"sma_60":41.69,"sma_120":44.3},{"date":"2026-05-12","open":42.93,"high":43.15,"low":41.81,"close":42.18,"volume":788109,"rsi_14":42.82,"sma_20":43.76,"sma_60":41.69,"sma_120":44.24},{"date":"2026-05-13","open":41.7,"high":42.05,"low":40.54,"close":40.81,"volume":701245,"rsi_14":44.91,"sma_20":43.67,"sma_60":41.69,"sma_120":44.16},{"date":"2026-05-14","open":41.24,"high":41.44,"low":40.0,"close":40.87,"volume":675364,"rsi_14":40.95,"sma_20":43.58,"sma_60":41.72,"sma_120":44.11},{"date":"2026-05-15","open":41.31,"high":42.23,"low":40.93,"close":41.66,"volume":808037,"rsi_14":43.63,"sma_20":43.44,"sma_60":41.76,"sma_120":44.06},{"date":"2026-05-18","open":41.67,"high":43.53,"low":41.58,"close":42.8,"volume":926453,"rsi_14":45.93,"sma_20":43.32,"sma_60":41.79,"sma_120":44.02},{"date":"2026-05-19","open":43.39,"high":44.0,"low":42.32,"close":42.59,"volume":667462,"rsi_14":46.36,"sma_20":43.24,"sma_60":41.82,"sma_120":43.98},{"date":"2026-05-20","open":42.37,"high":43.37,"low":41.59,"close":43.25,"volume":511171,"rsi_14":50.11,"sma_20":43.19,"sma_60":41.89,"sma_120":43.95},{"date":"2026-05-21","open":42.81,"high":43.03,"low":41.42,"close":42.52,"volume":469551,"rsi_14":45.29,"sma_20":43.2,"sma_60":41.91,"sma_120":43.9},{"date":"2026-05-22","open":42.52,"high":43.42,"low":42.24,"close":42.72,"volume":511994,"rsi_14":44.44,"sma_20":43.18,"sma_60":41.96,"sma_120":43.83},{"date":"2026-05-26","open":42.17,"high":42.76,"low":41.84,"close":42.35,"volume":525351,"rsi_14":43.66,"sma_20":43.13,"sma_60":42.0,"sma_120":43.78},{"date":"2026-05-27","open":41.58,"high":43.06,"low":41.58,"close":42.32,"volume":847607,"rsi_14":46.46,"sma_20":43.05,"sma_60":42.03,"sma_120":43.73},{"date":"2026-05-28","open":42.26,"high":42.73,"low":42.02,"close":42.4,"volume":470101,"rsi_14":28.98,"sma_20":42.99,"sma_60":42.05,"sma_120":43.69},{"date":"2026-05-29","open":42.73,"high":44.09,"low":42.59,"close":43.67,"volume":1070101,"rsi_14":41.02,"sma_20":43.01,"sma_60":42.07,"sma_120":43.65},{"date":"2026-06-01","open":44.34,"high":45.48,"low":43.51,"close":45.03,"volume":1009273,"rsi_14":65.8,"sma_20":43.07,"sma_60":42.11,"sma_120":43.64},{"date":"2026-06-02","open":44.11,"high":44.63,"low":43.36,"close":43.71,"volume":630894,"rsi_14":57.98,"sma_20":43.04,"sma_60":42.13,"sma_120":43.61},{"date":"2026-06-03","open":43.61,"high":43.61,"low":40.7,"close":41.56,"volume":956010,"rsi_14":53.62,"sma_20":42.91,"sma_60":42.11,"sma_120":43.57},{"date":"2026-06-04","open":42.73,"high":42.9,"low":41.95,"close":42.36,"volume":756264,"rsi_14":56.71,"sma_20":42.87,"sma_60":42.11,"sma_120":43.54},{"date":"2026-06-05","open":42.36,"high":43.13,"low":42.02,"close":42.8,"volume":709270,"rsi_14":55.3,"sma_20":42.67,"sma_60":42.14,"sma_120":43.51},{"date":"2026-06-08","open":42.55,"high":43.7,"low":42.04,"close":42.56,"volume":1061012,"rsi_14":48.78,"sma_20":42.53,"sma_60":42.17,"sma_120":43.48},{"date":"2026-06-09","open":42.56,"high":43.18,"low":42.09,"close":42.64,"volume":782713,"rsi_14":50.26,"sma_20":42.54,"sma_60":42.22,"sma_120":43.45},{"date":"2026-06-10","open":42.07,"high":43.76,"low":41.58,"close":43.73,"volume":1166378,"rsi_14":52.36,"sma_20":42.62,"sma_60":42.29,"sma_120":43.42},{"date":"2026-06-11","open":43.37,"high":44.57,"low":42.79,"close":44.36,"volume":975875,"rsi_14":59.15,"sma_20":42.8,"sma_60":42.36,"sma_120":43.4},{"date":"2026-06-12","open":44.66,"high":45.37,"low":43.89,"close":45.24,"volume":833445,"rsi_14":61.73,"sma_20":43.01,"sma_60":42.47,"sma_120":43.39},{"date":"2026-06-15","open":45.36,"high":45.65,"low":44.71,"close":44.79,"volume":805142,"rsi_14":61.28,"sma_20":43.17,"sma_60":42.55,"sma_120":43.37},{"date":"2026-06-16","open":44.97,"high":45.52,"low":44.53,"close":45.5,"volume":577192,"rsi_14":63.83,"sma_20":43.3,"sma_60":42.65,"sma_120":43.36},{"date":"2026-06-17","open":44.95,"high":46.15,"low":44.51,"close":44.64,"volume":1153463,"rsi_14":59.12,"sma_20":43.41,"sma_60":42.72,"sma_120":43.35},{"date":"2026-06-18","open":44.61,"high":44.99,"low":43.62,"close":44.09,"volume":1588495,"rsi_14":51.82,"sma_20":43.45,"sma_60":42.79,"sma_120":43.32},{"date":"2026-06-22","open":43.71,"high":44.75,"low":42.55,"close":42.92,"volume":1505238,"rsi_14":40.72,"sma_20":43.47,"sma_60":42.83,"sma_120":43.3},{"date":"2026-06-23","open":43.5,"high":45.33,"low":43.01,"close":45.17,"volume":1491956,"rsi_14":55.93,"sma_20":43.59,"sma_60":42.91,"sma_120":43.29},{"date":"2026-06-24","open":45.04,"high":47.28,"low":45.04,"close":46.39,"volume":705992,"rsi_14":71.24,"sma_20":43.79,"sma_60":43.01,"sma_120":43.3},{"date":"2026-06-25","open":45.89,"high":47.13,"low":45.65,"close":46.66,"volume":609499,"rsi_14":69.83,"sma_20":44.01,"sma_60":43.12,"sma_120":43.31},{"date":"2026-06-26","open":47.05,"high":49.62,"low":47.05,"close":49.26,"volume":2807582,"rsi_14":74.85,"sma_20":44.35,"sma_60":43.26,"sma_120":43.33},{"date":"2026-06-29","open":49.38,"high":50.22,"low":48.77,"close":49.51,"volume":1285290,"rsi_14":76.71,"sma_20":44.65,"sma_60":43.4,"sma_120":43.35},{"date":"2026-06-30","open":49.19,"high":50.35,"low":49.01,"close":50.29,"volume":1048661,"rsi_14":77.9,"sma_20":44.91,"sma_60":43.55,"sma_120":43.37},{"date":"2026-07-01","open":51.4,"high":53.07,"low":50.95,"close":52.53,"volume":768895,"rsi_14":79.61,"sma_20":45.35,"sma_60":43.74,"sma_120":43.42},{"date":"2026-07-02","open":52.91,"high":54.95,"low":52.81,"close":54.88,"volume":1231087,"rsi_14":81.72,"sma_20":46.02,"sma_60":43.97,"sma_120":43.47},{"date":"2026-07-06","open":54.37,"high":56.3,"low":54.0,"close":55.93,"volume":1212027,"rsi_14":81.91,"sma_20":46.69,"sma_60":44.22,"sma_120":43.54},{"date":"2026-07-07","open":57.02,"high":57.04,"low":55.59,"close":55.62,"volume":1066013,"rsi_14":82.6,"sma_20":47.34,"sma_60":44.46,"sma_120":43.6},{"date":"2026-07-08","open":55.21,"high":56.12,"low":54.6,"close":55.88,"volume":1296272,"rsi_14":82.12,"sma_20":48.0,"sma_60":44.73,"sma_120":43.66},{"date":"2026-07-09","open":54.7,"high":56.53,"low":54.05,"close":56.4,"volume":1040254,"rsi_14":87.17,"sma_20":48.69,"sma_60":44.98,"sma_120":43.73},{"date":"2026-07-10","open":56.97,"high":57.58,"low":56.29,"close":56.42,"volume":671904,"rsi_14":90.32,"sma_20":49.32,"sma_60":45.23,"sma_120":43.79},{"date":"2026-07-13","open":56.91,"high":57.6,"low":56.35,"close":56.43,"volume":758153,"rsi_14":97.81,"sma_20":49.93,"sma_60":45.47,"sma_120":43.85},{"date":"2026-07-14","open":54.75,"high":56.11,"low":53.81,"close":55.11,"volume":777688,"rsi_14":87.65,"sma_20":50.42,"sma_60":45.67,"sma_120":43.91},{"date":"2026-07-15","open":55.2,"high":57.27,"low":55.2,"close":57.04,"volume":2287624,"rsi_14":88.28,"sma_20":51.03,"sma_60":45.88,"sma_120":43.98},{"date":"2026-07-16","open":57.57,"high":59.31,"low":56.97,"close":58.67,"volume":1128722,"rsi_14":89.33,"sma_20":51.69,"sma_60":46.11,"sma_120":44.07},{"date":"2026-07-17","open":58.17,"high":60.17,"low":57.57,"close":58.07,"volume":1892634,"rsi_14":83.2,"sma_20":52.36,"sma_60":46.34,"sma_120":44.15},{"date":"2026-07-20","open":57.98,"high":58.0,"low":56.76,"close":56.87,"volume":892873,"rsi_14":75.88,"sma_20":53.0,"sma_60":46.55,"sma_120":44.24},{"date":"2026-07-21","open":55.71,"high":57.0,"low":55.7,"close":56.69,"volume":869376,"rsi_14":73.49,"sma_20":53.69,"sma_60":46.79,"sma_120":44.33},{"date":"2026-07-22","open":56.36,"high":57.2,"low":54.24,"close":54.71,"volume":977958,"rsi_14":58.16,"sma_20":54.17,"sma_60":46.98,"sma_120":44.41},{"date":"2026-07-23","open":54.64,"high":55.28,"low":53.98,"close":54.53,"volume":583105,"rsi_14":48.44,"sma_20":54.58,"sma_60":47.17,"sma_120":44.48},{"date":"2026-07-24","open":55.16,"high":56.76,"low":55.11,"close":56.31,"volume":507896,"rsi_14":51.59,"sma_20":55.06,"sma_60":47.37,"sma_120":44.56},{"date":"2026-07-27","open":57.27,"high":58.2,"low":57.0,"close":57.88,"volume":951599,"rsi_14":58.57,"sma_20":55.49,"sma_60":47.61,"sma_120":44.65},{"date":"2026-07-28","open":58.63,"high":60.53,"low":58.63,"close":59.97,"volume":634750,"rsi_14":63.62,"sma_20":56.01,"sma_60":47.89,"sma_120":44.76},{"date":"2026-07-29","open":60.06,"high":61.08,"low":59.68,"close":60.18,"volume":1086597,"rsi_14":62.86,"sma_20":56.51,"sma_60":48.16,"sma_120":44.88},{"date":"2026-07-30","open":59.15,"high":59.23,"low":57.37,"close":57.69,"volume":661749,"rsi_14":53.7,"sma_20":56.76,"sma_60":48.39,"sma_120":44.98},{"date":"2026-07-31","open":57.0,"high":57.72,"low":56.68,"close":57.33,"volume":732952,"rsi_14":52.57,"sma_20":56.89,"sma_60":48.6,"sma_120":45.1},{"date":"2026-08-03","open":58.39,"high":59.3,"low":56.62,"close":57.37,"volume":931485,"rsi_14":56.96,"sma_20":56.96,"sma_60":48.84,"sma_120":45.14},{"date":"2026-08-04","open":56.84,"high":57.53,"low":55.73,"close":57.2,"volume":2120213,"rsi_14":50.55,"sma_20":57.04,"sma_60":49.02,"sma_120":45.27},{"date":"2026-08-05","open":58.77,"high":59.11,"low":56.8,"close":57.79,"volume":971112,"rsi_14":46.73,"sma_20":57.13,"sma_60":49.22,"sma_120":45.41},{"date":"2026-08-06","open":52.9,"high":57.01,"low":51.07,"close":55.22,"volume":1883177,"rsi_14":40.75,"sma_20":57.07,"sma_60":49.43,"sma_120":45.54},{"date":"2026-08-07","open":54.66,"high":55.44,"low":52.85,"close":53.67,"volume":2454252,"rsi_14":39.85,"sma_20":56.94,"sma_60":49.63,"sma_120":45.66},{"date":"2026-08-10","open":52.5,"high":53.4,"low":51.87,"close":52.85,"volume":1562386},{"date":"2026-08-11","open":52.49,"high":53.06,"low":51.98,"close":52.24,"volume":1105886,"rsi_14":41.78,"sma_20":56.61,"sma_60":50.02,"sma_120":45.86},{"date":"2026-08-12","open":51.7,"high":52.78,"low":51.6,"close":52.75,"volume":916099,"rsi_14":44.21,"sma_20":56.4,"sma_60":50.2,"sma_120":45.96},{"date":"2026-08-13","open":53.2,"high":53.75,"low":52.06,"close":53.66,"volume":1002303,"rsi_14":40.86,"sma_20":56.15,"sma_60":50.38,"sma_120":46.07},{"date":"2026-08-14","open":53.96,"high":54.13,"low":52.49,"close":53.44,"volume":680777,"rsi_14":33.11,"sma_20":55.92,"sma_60":50.56,"sma_120":46.19},{"date":"2026-08-17","open":52.62,"high":53.11,"low":51.86,"close":52.13,"volume":1155888,"rsi_14":18.28,"sma_20":55.68,"sma_60":50.71,"sma_120":46.3},{"date":"2026-08-18","open":52.68,"high":53.5,"low":51.83,"close":52.17,"volume":966447,"rsi_14":17.15,"sma_20":55.45,"sma_60":50.87,"sma_120":46.39},{"date":"2026-08-19","open":52.21,"high":53.0,"low":51.77,"close":51.97,"volume":955169,"rsi_14":21.11,"sma_20":55.32,"sma_60":51.03,"sma_120":46.49},{"date":"2026-08-20","open":51.79,"high":52.08,"low":51.38,"close":51.57,"volume":632653},{"date":"2026-08-21","open":51.55,"high":52.51,"low":51.31,"close":51.86,"volume":562676,"rsi_14":22.96,"sma_20":54.95,"sma_60":51.34,"sma_120":46.69},{"date":"2026-08-24","open":51.94,"high":52.71,"low":51.94,"close":52.41,"volume":559674,"rsi_14":27.34,"sma_20":54.67,"sma_60":51.51,"sma_120":46.78},{"date":"2026-08-25","open":52.37,"high":52.7,"low":51.72,"close":52.4,"volume":645367,"rsi_14":23.02,"sma_20":54.3,"sma_60":51.65,"sma_120":46.86},{"date":"2026-08-26","open":51.87,"high":53.05,"low":51.64,"close":53.04,"volume":741636,"rsi_14":36.48,"sma_20":53.94,"sma_60":51.78,"sma_120":46.95},{"date":"2026-08-27","open":53.16,"high":54.26,"low":52.99,"close":54.23,"volume":726981,"rsi_14":53.61,"sma_20":53.76,"sma_60":51.96,"sma_120":47.04},{"date":"2026-08-28","open":54.14,"high":54.59,"low":53.67,"close":53.83,"volume":862535,"rsi_14":56.74,"sma_20":53.59,"sma_60":52.16,"sma_120":47.14},{"date":"2026-08-31","open":53.23,"high":53.85,"low":52.9,"close":53.28,"volume":1050020},{"date":"2026-09-01","open":52.67,"high":53.0,"low":51.05,"close":51.23,"volume":823298,"rsi_14":41.31,"sma_20":53.09,"sma_60":52.49,"sma_120":47.31},{"date":"2026-09-02","open":51.39,"high":52.55,"low":50.52,"close":52.46,"volume":602282,"rsi_14":43.38,"sma_20":52.82,"sma_60":52.65,"sma_120":47.41},{"date":"2026-09-03","open":53.11,"high":53.73,"low":52.21,"close":52.91,"volume":596134,"rsi_14":47.15,"sma_20":52.7,"sma_60":52.82,"sma_120":47.52},{"date":"2026-09-04","open":52.12,"high":53.11,"low":51.94,"close":52.95,"volume":586610,"rsi_14":55.11,"sma_20":52.67,"sma_60":52.98,"sma_120":47.63},{"date":"2026-09-08","open":51.95,"high":52.24,"low":50.77,"close":51.98,"volume":969214},{"date":"2026-09-09","open":51.63,"high":51.99,"low":50.95,"close":51.96,"volume":845873,"rsi_14":49.94,"sma_20":52.61,"sma_60":53.22,"sma_120":47.84},{"date":"2026-09-10","open":51.83,"high":52.18,"low":51.25,"close":51.97,"volume":715177,"rsi_14":52.38,"sma_20":52.57,"sma_60":53.34,"sma_120":47.94},{"date":"2026-09-11","open":52.23,"high":52.35,"low":51.42,"close":52.09,"volume":616933,"rsi_14":51.4,"sma_20":52.49,"sma_60":53.44,"sma_120":48.05},{"date":"2026-09-14","open":53.18,"high":53.6,"low":52.19,"close":52.65,"volume":667651},{"date":"2026-09-15","open":52.04,"high":52.43,"low":51.02,"close":51.29,"volume":944570,"rsi_14":44.21,"sma_20":52.41,"sma_60":53.7,"sma_120":48.24},{"date":"2026-09-16","open":50.63,"high":52.02,"low":50.46,"close":51.58,"volume":646692,"rsi_14":42.09,"sma_20":52.38,"sma_60":53.84,"sma_120":48.34},{"date":"2026-09-17","open":51.54,"high":51.76,"low":50.93,"close":51.18,"volume":688583},{"date":"2026-09-18","open":51.31,"high":51.31,"low":49.99,"close":50.27,"volume":1678965,"rsi_14":30.13,"sma_20":52.28,"sma_60":54.01,"sma_120":48.51},{"date":"2026-09-21","open":50.27,"high":50.63,"low":49.57,"close":49.59,"volume":657356,"rsi_14":29.7,"sma_20":52.16,"sma_60":54.06,"sma_120":48.59},{"date":"2026-09-22","open":50.62,"high":50.78,"low":48.8,"close":49.19,"volume":779938},{"date":"2026-09-23","open":49.12,"high":49.83,"low":48.86,"close":49.22,"volume":537329,"rsi_14":24.04,"sma_20":51.84,"sma_60":54.05,"sma_120":48.73},{"date":"2026-09-24","open":49.71,"high":49.92,"low":48.84,"close":49.62,"volume":492026,"rsi_14":23.42,"sma_20":51.67,"sma_60":54.04,"sma_120":48.79},{"date":"2026-09-25","open":49.6,"high":49.98,"low":49.44,"close":49.51,"volume":585404,"rsi_14":22.52,"sma_20":51.44,"sma_60":53.99,"sma_120":48.86},{"date":"2026-09-28","open":48.51,"high":49.18,"low":48.28,"close":49.0,"volume":465804,"rsi_14":24.31,"sma_20":51.2,"sma_60":53.89,"sma_120":48.93},{"date":"2026-09-29","open":48.75,"high":49.2,"low":48.31,"close":48.59,"volume":648038},{"date":"2026-09-30","open":48.2,"high":49.37,"low":47.81,"close":48.88,"volume":1121380,"rsi_14":26.12,"sma_20":50.84,"sma_60":53.66,"sma_120":49.06},{"date":"2026-10-01","open":49.28,"high":50.26,"low":49.11,"close":49.69,"volume":840640,"rsi_14":33.24,"sma_20":50.71,"sma_60":53.55,"sma_120":49.14},{"date":"2026-10-02","open":50.44,"high":50.91,"low":49.59,"close":50.15,"volume":577637,"rsi_14":32.29,"sma_20":50.57,"sma_60":53.45,"sma_120":49.22},{"date":"2026-10-05","open":50.16,"high":51.65,"low":50.15,"close":51.22,"volume":1007413,"rsi_14":49.48,"sma_20":50.48,"sma_60":53.36,"sma_120":49.3},{"date":"2026-10-06","open":51.6,"high":51.6,"low":50.19,"close":50.71,"volume":730951,"rsi_14":43.78,"sma_20":50.42,"sma_60":53.27,"sma_120":49.37},{"date":"2026-10-07","open":50.25,"high":50.97,"low":50.25,"close":50.65,"volume":587474},{"date":"2026-10-08","open":50.56,"high":51.15,"low":50.17,"close":51.07,"volume":493832,"rsi_14":56.49,"sma_20":50.31,"sma_60":53.09,"sma_120":49.49},{"date":"2026-10-09","open":51.31,"high":51.57,"low":50.39,"close":50.87,"volume":463413,"rsi_14":61.27,"sma_20":50.25,"sma_60":52.96,"sma_120":49.53},{"date":"2026-10-12","open":50.99,"high":51.56,"low":50.99,"close":51.06,"volume":581354,"rsi_14":67.09,"sma_20":50.17,"sma_60":52.85,"sma_120":49.59},{"date":"2026-10-13","open":51.47,"high":51.99,"low":51.01,"close":51.2,"volume":541550,"rsi_14":67.74,"sma_20":50.16,"sma_60":52.75,"sma_120":49.65},{"date":"2026-10-14","open":50.94,"high":51.23,"low":50.52,"close":51.07,"volume":602208,"rsi_14":63.65,"sma_20":50.14,"sma_60":52.66,"sma_120":49.72},{"date":"2026-10-15","open":51.77,"high":52.77,"low":51.65,"close":52.55,"volume":843706,"rsi_14":72.75,"sma_20":50.21,"sma_60":52.62,"sma_120":49.8},{"date":"2026-10-16","open":53.0,"high":53.44,"low":51.55,"close":52.8,"volume":837056,"rsi_14":79.6,"sma_20":50.33,"sma_60":52.59,"sma_120":49.88},{"date":"2026-10-19","open":52.06,"high":53.34,"low":52.06,"close":52.22,"volume":743839,"rsi_14":77.54,"sma_20":50.46,"sma_60":52.53,"sma_120":49.95},{"date":"2026-10-20","open":52.76,"high":54.7,"low":52.76,"close":54.54,"volume":1199116,"rsi_14":82.83,"sma_20":50.73,"sma_60":52.47,"sma_120":50.04},{"date":"2026-10-21","open":54.54,"high":54.7,"low":53.81,"close":53.86,"volume":740552,"rsi_14":74.56,"sma_20":50.96,"sma_60":52.37,"sma_120":50.13},{"date":"2026-10-22","open":54.76,"high":56.34,"low":53.69,"close":56.19,"volume":1020777,"rsi_14":79.15,"sma_20":51.29,"sma_60":52.3,"sma_120":50.23},{"date":"2026-10-23","open":55.57,"high":56.18,"low":54.94,"close":55.88,"volume":833105,"rsi_14":74.27,"sma_20":51.61,"sma_60":52.27,"sma_120":50.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.58,"pbr":2.56,"ttm_eps":null,"close":39.59},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.1,"pbr":3.07,"ttm_eps":null,"close":50.9},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":21.22,"pbr":2.92,"ttm_eps":null,"close":51.91},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.06,"pbr":2.96,"ttm_eps":null,"close":54.71},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.46,"pbr":2.64,"ttm_eps":null,"close":45.91},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.13,"pbr":2.86,"ttm_eps":null,"close":52.77},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.82,"pbr":2.52,"ttm_eps":null,"close":47.81},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.53,"pbr":2.19,"ttm_eps":null,"close":41.01},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.9,"pbr":2.69,"ttm_eps":null,"close":50.29}],"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":"ACI Worldwide, Inc.","phase":"above-fold","symbol_resolved":true}