{"status":"ok","report":{"price_analysis":{"current":104.74,"change_1d":-10.2,"change_7d":-3.3,"change_30d":-7.7,"high_30d":149.95,"low_30d":102.66,"position_in_range":4.0,"support":107.39,"resistance":145.22},"summary":"Axcelis Technologies, Inc.(ACLS)은 Technology 섹터 US 시장 종목입니다, 시가총액 32.19억. 현재가 $104.74, 전일 대비 -10.2%, 30일 -7.7%. PER 24.2배 / ROE 2.6%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.2배입니다. ROE 2.6%입니다. 시가총액 32.19억. 매출 8.66억, 영업이익 8942.30만.","grade":"C","comment":"PER 24.25배, ROE 2.61%","per":24.25,"pbr":3.05,"roe":2.61,"eps":4.32,"revenue":866072000.0,"operating_income":89423000.0,"net_income":121691645.0,"market_cap":3219068372,"profit_margin":14.05,"roa":2.0,"operating_margin":10.33,"gross_margin":42.38,"debt_ratio":0.03899998217336682,"total_assets":1386838000.0,"total_equity":1065821000.0,"total_debt":41567000.0,"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) 15.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.41)가 시그널선(-0.67)을 하회합니다(데드크로스). SMA20 126, SMA60 124 — 혼조세입니다. 볼린저밴드 102~150 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 15","rsi_14":15.270379338175971,"macd":-3.40940624040509,"macd_signal":-0.6725862186521299,"sma_20":126.078,"sma_60":123.91116666666669,"bb_upper":149.8895103258907,"bb_lower":102.2664896741093,"atr_14":6.658921428571432},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 24.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +8.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.2,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-78.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.3,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"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":"B","percentile":88,"summary":"유동비율 4.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":4.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.11,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":70.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.36,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +8.2%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.38,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.25,"current_pbr":3.05,"per_5y_high":43.85,"per_5y_low":8.84,"per_5y_avg":18.69,"per_percentile":88.9,"pbr_5y_high":5.9,"pbr_5y_low":1.6,"pbr_5y_avg":3.26,"pbr_percentile":55.6,"per_5y_median":16.5,"pbr_5y_median":2.96,"history":[{"quarter":"2024-Q2","per":18.9,"pbr":5.04},{"quarter":"2024-Q3","per":15.14,"pbr":3.56},{"quarter":"2024-Q4","per":11.24,"pbr":2.29},{"quarter":"2025-Q1","per":8.84,"pbr":1.6},{"quarter":"2025-Q2","per":13.4,"pbr":2.26},{"quarter":"2025-Q3","per":19.85,"pbr":3.17},{"quarter":"2025-Q4","per":16.5,"pbr":2.58},{"quarter":"2026-Q1","per":20.46,"pbr":2.96},{"quarter":"2026-Q2","per":43.85,"pbr":5.9},{"quarter":"현재","per":24.25,"pbr":3.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":142.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":104.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":69.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":49.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":69.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":97.64,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":80.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":93.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":189.45,"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":"Semiconductor Equipment & Materials"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.9,"eps":7.5226,"close":142.19,"source":"reported"},{"date":"2024-07","per":16.8,"eps":7.5226,"close":126.35,"source":"reported"},{"date":"2024-08","per":14.53,"eps":7.5226,"close":109.33,"source":"reported"},{"date":"2024-09","per":15.14,"eps":6.9245,"close":104.85,"source":"reported"},{"date":"2024-10","per":12.32,"eps":6.9245,"close":85.31,"source":"reported"},{"date":"2024-11","per":10.72,"eps":6.9245,"close":74.24,"source":"reported"},{"date":"2024-12","per":11.24,"eps":6.2141,"close":69.87,"source":"reported"},{"date":"2025-01","per":10.94,"eps":6.2141,"close":68.0,"source":"reported"},{"date":"2025-02","per":8.82,"eps":6.2141,"close":54.79,"source":"reported"},{"date":"2025-03","per":8.84,"eps":5.62,"close":49.67,"source":"reported"},{"date":"2025-04","per":8.72,"eps":5.62,"close":48.98,"source":"reported"},{"date":"2025-05","per":10.02,"eps":5.62,"close":56.34,"source":"reported"},{"date":"2025-06","per":13.4,"eps":5.2,"close":69.69,"source":"reported"},{"date":"2025-07","per":13.02,"eps":5.2,"close":67.69,"source":"reported"},{"date":"2025-08","per":15.39,"eps":5.2,"close":80.04,"source":"reported"},{"date":"2025-09","per":19.85,"eps":4.92,"close":97.64,"source":"reported"},{"date":"2025-10","per":16.17,"eps":4.92,"close":79.56,"source":"reported"},{"date":"2025-11","per":16.82,"eps":4.92,"close":82.77,"source":"reported"},{"date":"2025-12","per":16.5,"eps":4.87,"close":80.34,"source":"reported"},{"date":"2026-01","per":18.08,"eps":4.87,"close":88.07,"source":"reported"},{"date":"2026-02","per":16.96,"eps":4.87,"close":82.61,"source":"reported"},{"date":"2026-03","per":20.46,"eps":4.55,"close":93.08,"source":"reported"},{"date":"2026-04","per":30.57,"eps":4.55,"close":139.11,"source":"reported"},{"date":"2026-05","per":33.06,"eps":4.55,"close":150.41,"source":"reported"},{"date":"2026-06","per":43.85,"eps":4.32,"close":189.45,"source":"reported"},{"date":"2026-07","per":30.18,"eps":4.32,"close":130.38,"source":"reported"},{"date":"2026-08","per":26.7,"eps":4.32,"close":115.33,"source":"reported"},{"date":"2026-09","per":30.37,"eps":4.32,"close":131.18,"source":"reported"},{"date":"2026-10","per":24.25,"eps":4.32,"close":104.74,"source":"reported"}],"trailing_per_history_meta":{"avg":18.37,"std":8.42,"upper_1sd":26.79,"lower_1sd":9.94,"current":24.25,"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":"24.2배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:34.858667+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.026076939748794593,"dividend_yield":null,"eps":0.9,"revenue":215175000.0,"operating_income":20281000.0,"net_income":27793350.0,"market_cap":null,"profit_margin":0.12916626002091322,"operating_margin":0.09425351458115487,"roa":0.020040805054375492,"gross_margin":0.42378993842221446,"total_equity":1065821000.0,"total_assets":1386838000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":29.75,"pbr":3.289,"roe":0.021284477089302277,"dividend_yield":null,"eps":0.72,"revenue":198956000.0,"operating_income":7950000.0,"net_income":22234680.0,"market_cap":3474330000.0,"profit_margin":0.11175677034118096,"operating_margin":0.039958583807475016,"roa":0.016176040927027437,"gross_margin":0.4050192002251754,"total_equity":1044643000.0,"total_assets":1374544000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.033147542663072634,"dividend_yield":null,"eps":1.49,"revenue":238330000.0,"operating_income":36172000.0,"net_income":34297000.0,"market_cap":null,"profit_margin":0.14390550916796038,"operating_margin":0.15177275206646246,"roa":0.025193355717959585,"gross_margin":0.4696513237947384,"total_equity":1034677000.0,"total_assets":1361351000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.036628765154723256,"dividend_yield":null,"eps":1.21,"revenue":213611000.0,"operating_income":25020000.0,"net_income":37366615.0,"market_cap":null,"profit_margin":0.1749283276610287,"operating_margin":0.11712879954683982,"roa":0.02763925544033019,"gross_margin":0.41573701728843554,"total_equity":1020144000.0,"total_assets":1351940000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.034132115850909105,"dividend_yield":null,"eps":1.13,"revenue":194544000.0,"operating_income":28965000.0,"net_income":34896095.0,"market_cap":null,"profit_margin":0.17937379204704335,"operating_margin":0.148886627189736,"roa":0.026366803275591884,"gross_margin":0.4489627025248787,"total_equity":1022383000.0,"total_assets":1323486000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027821205991211385,"dividend_yield":null,"eps":1.04,"revenue":192563000.0,"operating_income":29159000.0,"net_income":28579000.0,"market_cap":null,"profit_margin":0.14841376588441185,"operating_margin":0.15142576715152964,"roa":0.021317780307291114,"gross_margin":0.46098160082674244,"total_equity":1027238000.0,"total_assets":1340618000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.049325131567254814,"dividend_yield":null,"eps":1.54,"revenue":252417000.0,"operating_income":54531000.0,"net_income":49956000.0,"market_cap":null,"profit_margin":0.19791060031614352,"operating_margin":0.2160353700424298,"roa":0.03703788828579287,"gross_margin":0.460440461617086,"total_equity":1012790000.0,"total_assets":1348781000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.047164532582201206,"dividend_yield":null,"eps":1.49,"revenue":256564000.0,"operating_income":46913000.0,"net_income":46013435.0,"market_cap":null,"profit_margin":0.17934486132115185,"operating_margin":0.18285106250292324,"roa":0.03438649976646427,"gross_margin":0.42862599585288663,"total_equity":975594000.0,"total_assets":1338125000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05440516477921767,"dividend_yield":null,"eps":1.55,"revenue":256512000.0,"operating_income":52810000.0,"net_income":50866000.0,"market_cap":null,"profit_margin":0.19829871506986027,"operating_margin":0.20587730788423153,"roa":0.03947982195039603,"gross_margin":0.4382212138223553,"total_equity":934948000.0,"total_assets":1288405000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05721696758389031,"dividend_yield":null,"eps":1.6340614070743829,"revenue":252372000.0,"operating_income":56539000.0,"net_income":51595000.0,"market_cap":null,"profit_margin":0.2044402707114894,"operating_margin":0.22403039956889037,"roa":0.039487409872349936,"gross_margin":0.45984102832326884,"total_equity":901743000.0,"total_assets":1306619000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08215687226696822,"dividend_yield":null,"eps":2.2504092904560005,"revenue":310288000.0,"operating_income":79051000.0,"net_income":71056000.0,"market_cap":null,"profit_margin":0.22900015469499305,"operating_margin":0.2547665394730057,"roa":0.0554273237922661,"gross_margin":0.44441293250141806,"total_equity":864882000.0,"total_assets":1281967000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0823138415747886,"dividend_yield":null,"eps":2.088095796682259,"revenue":292326000.0,"operating_income":71680000.0,"net_income":65931000.0,"market_cap":null,"profit_margin":0.22553929517046037,"operating_margin":0.24520569501173348,"roa":0.0548650488393884,"gross_margin":0.4436280043513064,"total_equity":800971000.0,"total_assets":1201694000.0}],"current_price":104.74,"change_pct":-10.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.85},{"date":"2016-10-25","close":13.95},{"date":"2016-10-26","close":13.5},{"date":"2016-10-27","close":13.3},{"date":"2016-10-28","close":13.3},{"date":"2016-10-31","close":13.65},{"date":"2016-11-01","close":14.2},{"date":"2016-11-02","close":13.45},{"date":"2016-11-03","close":11.2},{"date":"2016-11-04","close":11.55},{"date":"2016-11-07","close":12.05},{"date":"2016-11-08","close":12.4},{"date":"2016-11-09","close":12.65},{"date":"2016-11-10","close":12.8},{"date":"2016-11-11","close":13.5},{"date":"2016-11-14","close":13.5},{"date":"2016-11-15","close":14.0},{"date":"2016-11-16","close":14.15},{"date":"2016-11-17","close":13.9},{"date":"2016-11-18","close":13.95},{"date":"2016-11-21","close":13.9},{"date":"2016-11-22","close":13.95},{"date":"2016-11-23","close":13.9},{"date":"2016-11-25","close":13.8},{"date":"2016-11-28","close":13.7},{"date":"2016-11-29","close":13.65},{"date":"2016-11-30","close":13.65},{"date":"2016-12-01","close":12.8},{"date":"2016-12-02","close":13.0},{"date":"2016-12-05","close":13.3},{"date":"2016-12-06","close":13.25},{"date":"2016-12-07","close":13.45},{"date":"2016-12-08","close":13.75},{"date":"2016-12-09","close":13.8},{"date":"2016-12-12","close":13.65},{"date":"2016-12-13","close":13.85},{"date":"2016-12-14","close":13.6},{"date":"2016-12-15","close":13.85},{"date":"2016-12-16","close":13.7},{"date":"2016-12-19","close":14.05},{"date":"2016-12-20","close":14.1},{"date":"2016-12-21","close":14.0},{"date":"2016-12-22","close":14.0},{"date":"2016-12-23","close":14.15},{"date":"2016-12-27","close":14.3},{"date":"2016-12-28","close":14.1},{"date":"2016-12-29","close":14.45},{"date":"2016-12-30","close":14.55},{"date":"2017-01-03","close":14.15},{"date":"2017-01-04","close":14.5},{"date":"2017-01-05","close":14.35},{"date":"2017-01-06","close":14.5},{"date":"2017-01-09","close":14.7},{"date":"2017-01-10","close":14.9},{"date":"2017-01-11","close":16.5},{"date":"2017-01-12","close":16.05},{"date":"2017-01-13","close":15.9},{"date":"2017-01-17","close":15.55},{"date":"2017-01-18","close":15.9},{"date":"2017-01-19","close":15.45},{"date":"2017-01-20","close":15.25},{"date":"2017-01-23","close":15.25},{"date":"2017-01-24","close":15.65},{"date":"2017-01-25","close":15.75},{"date":"2017-01-26","close":15.5},{"date":"2017-01-27","close":15.55},{"date":"2017-01-30","close":15.3},{"date":"2017-01-31","close":15.2},{"date":"2017-02-01","close":15.65},{"date":"2017-02-02","close":16.35},{"date":"2017-02-03","close":16.65},{"date":"2017-02-06","close":16.35},{"date":"2017-02-07","close":15.95},{"date":"2017-02-08","close":15.9},{"date":"2017-02-09","close":15.75},{"date":"2017-02-10","close":16.1},{"date":"2017-02-13","close":16.3},{"date":"2017-02-14","close":16.05},{"date":"2017-02-15","close":16.25},{"date":"2017-02-16","close":15.8},{"date":"2017-02-17","close":15.8},{"date":"2017-02-21","close":15.9},{"date":"2017-02-22","close":16.2},{"date":"2017-02-23","close":16.2},{"date":"2017-02-24","close":15.8},{"date":"2017-02-27","close":16.0},{"date":"2017-02-28","close":15.45},{"date":"2017-03-01","close":15.95},{"date":"2017-03-02","close":15.55},{"date":"2017-03-03","close":15.25},{"date":"2017-03-06","close":15.05},{"date":"2017-03-07","close":15.3},{"date":"2017-03-08","close":15.05},{"date":"2017-03-09","close":14.8},{"date":"2017-03-10","close":14.85},{"date":"2017-03-13","close":14.75},{"date":"2017-03-14","close":14.8},{"date":"2017-03-15","close":15.45},{"date":"2017-03-16","close":15.95},{"date":"2017-03-17","close":16.05},{"date":"2017-03-20","close":16.05},{"date":"2017-03-21","close":15.9},{"date":"2017-03-22","close":15.7},{"date":"2017-03-23","close":15.75},{"date":"2017-03-24","close":16.3},{"date":"2017-03-27","close":16.8},{"date":"2017-03-28","close":16.65},{"date":"2017-03-29","close":16.7},{"date":"2017-03-30","close":18.05},{"date":"2017-03-31","close":18.8},{"date":"2017-04-03","close":18.6},{"date":"2017-04-04","close":18.5},{"date":"2017-04-05","close":17.85},{"date":"2017-04-06","close":18.1},{"date":"2017-04-07","close":17.95},{"date":"2017-04-10","close":18.05},{"date":"2017-04-11","close":18.05},{"date":"2017-04-12","close":17.8},{"date":"2017-04-13","close":18.15},{"date":"2017-04-17","close":18.35},{"date":"2017-04-18","close":18.25},{"date":"2017-04-19","close":18.5},{"date":"2017-04-20","close":18.7},{"date":"2017-04-21","close":18.6},{"date":"2017-04-24","close":18.85},{"date":"2017-04-25","close":19.05},{"date":"2017-04-26","close":19.25},{"date":"2017-04-27","close":19.7},{"date":"2017-04-28","close":19.25},{"date":"2017-05-01","close":20.0},{"date":"2017-05-02","close":19.45},{"date":"2017-05-03","close":19.3},{"date":"2017-05-04","close":19.7},{"date":"2017-05-05","close":21.55},{"date":"2017-05-08","close":21.45},{"date":"2017-05-09","close":21.05},{"date":"2017-05-10","close":20.9},{"date":"2017-05-11","close":21.15},{"date":"2017-05-12","close":21.1},{"date":"2017-05-15","close":21.4},{"date":"2017-05-16","close":21.75},{"date":"2017-05-17","close":20.75},{"date":"2017-05-18","close":21.35},{"date":"2017-05-19","close":21.4},{"date":"2017-05-22","close":21.55},{"date":"2017-05-23","close":21.3},{"date":"2017-05-24","close":21.9},{"date":"2017-05-25","close":22.0},{"date":"2017-05-26","close":22.35},{"date":"2017-05-30","close":21.8},{"date":"2017-05-31","close":21.75},{"date":"2017-06-01","close":22.3},{"date":"2017-06-02","close":23.5},{"date":"2017-06-05","close":23.8},{"date":"2017-06-06","close":24.45},{"date":"2017-06-07","close":24.75},{"date":"2017-06-08","close":25.65},{"date":"2017-06-09","close":24.1},{"date":"2017-06-12","close":24.15},{"date":"2017-06-13","close":24.1},{"date":"2017-06-14","close":23.3},{"date":"2017-06-15","close":22.7},{"date":"2017-06-16","close":23.55},{"date":"2017-06-19","close":24.0},{"date":"2017-06-20","close":23.4},{"date":"2017-06-21","close":23.5},{"date":"2017-06-22","close":23.4},{"date":"2017-06-23","close":23.7},{"date":"2017-06-26","close":23.35},{"date":"2017-06-27","close":22.05},{"date":"2017-06-28","close":22.6},{"date":"2017-06-29","close":21.35},{"date":"2017-06-30","close":20.95},{"date":"2017-07-03","close":20.7},{"date":"2017-07-05","close":21.55},{"date":"2017-07-06","close":21.4},{"date":"2017-07-07","close":22.55},{"date":"2017-07-10","close":23.025},{"date":"2017-07-11","close":22.4},{"date":"2017-07-12","close":21.85},{"date":"2017-07-13","close":21.5},{"date":"2017-07-14","close":21.8},{"date":"2017-07-17","close":22.85},{"date":"2017-07-18","close":23.25},{"date":"2017-07-19","close":23.35},{"date":"2017-07-20","close":22.9},{"date":"2017-07-21","close":23.0},{"date":"2017-07-24","close":23.15},{"date":"2017-07-25","close":23.1},{"date":"2017-07-26","close":23.6},{"date":"2017-07-27","close":22.9},{"date":"2017-07-28","close":22.85},{"date":"2017-07-31","close":22.2},{"date":"2017-08-01","close":21.4},{"date":"2017-08-02","close":20.5},{"date":"2017-08-03","close":20.7},{"date":"2017-08-04","close":20.1},{"date":"2017-08-07","close":21.75},{"date":"2017-08-08","close":20.7},{"date":"2017-08-09","close":20.5},{"date":"2017-08-10","close":19.45},{"date":"2017-08-11","close":20.3},{"date":"2017-08-14","close":21.1},{"date":"2017-08-15","close":20.6},{"date":"2017-08-16","close":20.8},{"date":"2017-08-17","close":19.8},{"date":"2017-08-18","close":20.65},{"date":"2017-08-21","close":20.2},{"date":"2017-08-22","close":20.6},{"date":"2017-08-23","close":20.15},{"date":"2017-08-24","close":20.1},{"date":"2017-08-25","close":19.8},{"date":"2017-08-28","close":20.3},{"date":"2017-08-29","close":20.8},{"date":"2017-08-30","close":20.9},{"date":"2017-08-31","close":20.9},{"date":"2017-09-01","close":21.5},{"date":"2017-09-05","close":20.85},{"date":"2017-09-06","close":20.95},{"date":"2017-09-07","close":21.4},{"date":"2017-09-08","close":21.5},{"date":"2017-09-11","close":22.5},{"date":"2017-09-12","close":22.65},{"date":"2017-09-13","close":23.05},{"date":"2017-09-14","close":23.3},{"date":"2017-09-15","close":23.35},{"date":"2017-09-18","close":24.55},{"date":"2017-09-19","close":24.9},{"date":"2017-09-20","close":24.25},{"date":"2017-09-21","close":24.25},{"date":"2017-09-22","close":24.95},{"date":"2017-09-25","close":24.7},{"date":"2017-09-26","close":24.5},{"date":"2017-09-27","close":26.05},{"date":"2017-09-28","close":26.25},{"date":"2017-09-29","close":27.35},{"date":"2017-10-02","close":28.55},{"date":"2017-10-03","close":27.95},{"date":"2017-10-04","close":27.9},{"date":"2017-10-05","close":27.95},{"date":"2017-10-06","close":28.05},{"date":"2017-10-09","close":27.95},{"date":"2017-10-10","close":28.0},{"date":"2017-10-11","close":28.4},{"date":"2017-10-12","close":30.15},{"date":"2017-10-13","close":30.65},{"date":"2017-10-16","close":31.15},{"date":"2017-10-17","close":31.0},{"date":"2017-10-18","close":31.4},{"date":"2017-10-19","close":32.65},{"date":"2017-10-20","close":33.1},{"date":"2017-10-23","close":33.1},{"date":"2017-10-24","close":33.0},{"date":"2017-10-25","close":32.75},{"date":"2017-10-26","close":32.15},{"date":"2017-10-27","close":32.3},{"date":"2017-10-30","close":32.1},{"date":"2017-10-31","close":32.9},{"date":"2017-11-01","close":31.8},{"date":"2017-11-02","close":31.95},{"date":"2017-11-03","close":35.2},{"date":"2017-11-06","close":33.75},{"date":"2017-11-07","close":33.25},{"date":"2017-11-08","close":33.9},{"date":"2017-11-09","close":33.9},{"date":"2017-11-10","close":33.8},{"date":"2017-11-13","close":34.8},{"date":"2017-11-14","close":34.7},{"date":"2017-11-15","close":34.0},{"date":"2017-11-16","close":34.65},{"date":"2017-11-17","close":34.3},{"date":"2017-11-20","close":35.0},{"date":"2017-11-21","close":36.6},{"date":"2017-11-22","close":35.35},{"date":"2017-11-24","close":36.625},{"date":"2017-11-27","close":34.8},{"date":"2017-11-28","close":35.05},{"date":"2017-11-29","close":32.38},{"date":"2017-11-30","close":32.0},{"date":"2017-12-01","close":31.05},{"date":"2017-12-04","close":29.15},{"date":"2017-12-05","close":29.3},{"date":"2017-12-06","close":29.7},{"date":"2017-12-07","close":30.6},{"date":"2017-12-08","close":29.4},{"date":"2017-12-11","close":29.7},{"date":"2017-12-12","close":28.8},{"date":"2017-12-13","close":28.95},{"date":"2017-12-14","close":28.6},{"date":"2017-12-15","close":29.75},{"date":"2017-12-18","close":29.8},{"date":"2017-12-19","close":29.45},{"date":"2017-12-20","close":30.35},{"date":"2017-12-21","close":29.75},{"date":"2017-12-22","close":29.6},{"date":"2017-12-26","close":29.3},{"date":"2017-12-27","close":29.8},{"date":"2017-12-28","close":29.7},{"date":"2017-12-29","close":28.7},{"date":"2018-01-02","close":29.55},{"date":"2018-01-03","close":29.9},{"date":"2018-01-04","close":30.2},{"date":"2018-01-05","close":31.0},{"date":"2018-01-08","close":31.3},{"date":"2018-01-09","close":31.05},{"date":"2018-01-10","close":30.25},{"date":"2018-01-11","close":29.4},{"date":"2018-01-12","close":29.15},{"date":"2018-01-16","close":30.3},{"date":"2018-01-17","close":26.93},{"date":"2018-01-18","close":25.3},{"date":"2018-01-19","close":26.0},{"date":"2018-01-22","close":26.0},{"date":"2018-01-23","close":28.1},{"date":"2018-01-24","close":26.9},{"date":"2018-01-25","close":26.5},{"date":"2018-01-26","close":27.2},{"date":"2018-01-29","close":26.25},{"date":"2018-01-30","close":26.1},{"date":"2018-01-31","close":25.9},{"date":"2018-02-01","close":26.35},{"date":"2018-02-02","close":25.6},{"date":"2018-02-05","close":23.85},{"date":"2018-02-06","close":24.3},{"date":"2018-02-07","close":23.9},{"date":"2018-02-08","close":22.45},{"date":"2018-02-09","close":23.05},{"date":"2018-02-12","close":23.55},{"date":"2018-02-13","close":23.35},{"date":"2018-02-14","close":24.35},{"date":"2018-02-15","close":24.7},{"date":"2018-02-16","close":24.6},{"date":"2018-02-20","close":25.05},{"date":"2018-02-21","close":25.05},{"date":"2018-02-22","close":24.45},{"date":"2018-02-23","close":25.2},{"date":"2018-02-26","close":25.55},{"date":"2018-02-27","close":24.8},{"date":"2018-02-28","close":24.45},{"date":"2018-03-01","close":24.4},{"date":"2018-03-02","close":24.75},{"date":"2018-03-05","close":24.65},{"date":"2018-03-06","close":25.45},{"date":"2018-03-07","close":25.8},{"date":"2018-03-08","close":25.55},{"date":"2018-03-09","close":26.85},{"date":"2018-03-12","close":26.8},{"date":"2018-03-13","close":26.25},{"date":"2018-03-14","close":26.65},{"date":"2018-03-15","close":26.5},{"date":"2018-03-16","close":27.3},{"date":"2018-03-19","close":26.95},{"date":"2018-03-20","close":27.25},{"date":"2018-03-21","close":27.95},{"date":"2018-03-22","close":26.5},{"date":"2018-03-23","close":25.8},{"date":"2018-03-26","close":26.65},{"date":"2018-03-27","close":24.65},{"date":"2018-03-28","close":23.6},{"date":"2018-03-29","close":24.6},{"date":"2018-04-02","close":23.25},{"date":"2018-04-03","close":23.8},{"date":"2018-04-04","close":24.05},{"date":"2018-04-05","close":23.53},{"date":"2018-04-06","close":23.05},{"date":"2018-04-09","close":23.15},{"date":"2018-04-10","close":24.1},{"date":"2018-04-11","close":24.0},{"date":"2018-04-12","close":24.6},{"date":"2018-04-13","close":24.55},{"date":"2018-04-16","close":24.45},{"date":"2018-04-17","close":25.0},{"date":"2018-04-18","close":24.1},{"date":"2018-04-19","close":22.9},{"date":"2018-04-20","close":22.8},{"date":"2018-04-23","close":22.5},{"date":"2018-04-24","close":22.4},{"date":"2018-04-25","close":22.3},{"date":"2018-04-26","close":22.75},{"date":"2018-04-27","close":21.75},{"date":"2018-04-30","close":22.0},{"date":"2018-05-01","close":22.5},{"date":"2018-05-02","close":22.85},{"date":"2018-05-03","close":21.15},{"date":"2018-05-04","close":22.15},{"date":"2018-05-07","close":22.25},{"date":"2018-05-08","close":22.1},{"date":"2018-05-09","close":22.7},{"date":"2018-05-10","close":22.85},{"date":"2018-05-11","close":22.13},{"date":"2018-05-14","close":22.3},{"date":"2018-05-15","close":21.95},{"date":"2018-05-16","close":22.4},{"date":"2018-05-17","close":22.4},{"date":"2018-05-18","close":21.05},{"date":"2018-05-21","close":21.5},{"date":"2018-05-22","close":21.95},{"date":"2018-05-23","close":21.95},{"date":"2018-05-24","close":21.63},{"date":"2018-05-25","close":21.25},{"date":"2018-05-29","close":21.35},{"date":"2018-05-30","close":21.55},{"date":"2018-05-31","close":21.25},{"date":"2018-06-01","close":21.75},{"date":"2018-06-04","close":21.65},{"date":"2018-06-05","close":21.7},{"date":"2018-06-06","close":21.4},{"date":"2018-06-07","close":20.65},{"date":"2018-06-08","close":20.5},{"date":"2018-06-11","close":20.3},{"date":"2018-06-12","close":20.95},{"date":"2018-06-13","close":20.8},{"date":"2018-06-14","close":20.5},{"date":"2018-06-15","close":20.4},{"date":"2018-06-18","close":20.5},{"date":"2018-06-19","close":20.25},{"date":"2018-06-20","close":20.55},{"date":"2018-06-21","close":20.95},{"date":"2018-06-22","close":20.45},{"date":"2018-06-25","close":19.85},{"date":"2018-06-26","close":20.35},{"date":"2018-06-27","close":19.95},{"date":"2018-06-28","close":19.6},{"date":"2018-06-29","close":19.8},{"date":"2018-07-02","close":20.05},{"date":"2018-07-03","close":19.9},{"date":"2018-07-05","close":20.3},{"date":"2018-07-06","close":21.05},{"date":"2018-07-09","close":22.1},{"date":"2018-07-10","close":21.55},{"date":"2018-07-11","close":20.4},{"date":"2018-07-12","close":20.85},{"date":"2018-07-13","close":21.0},{"date":"2018-07-16","close":21.05},{"date":"2018-07-17","close":21.3},{"date":"2018-07-18","close":21.85},{"date":"2018-07-19","close":21.8},{"date":"2018-07-20","close":21.5},{"date":"2018-07-23","close":21.25},{"date":"2018-07-24","close":21.35},{"date":"2018-07-25","close":20.95},{"date":"2018-07-26","close":21.5},{"date":"2018-07-27","close":22.25},{"date":"2018-07-30","close":21.4},{"date":"2018-07-31","close":22.0},{"date":"2018-08-01","close":22.35},{"date":"2018-08-02","close":22.9},{"date":"2018-08-03","close":23.2},{"date":"2018-08-06","close":22.8},{"date":"2018-08-07","close":22.3},{"date":"2018-08-08","close":22.35},{"date":"2018-08-09","close":21.95},{"date":"2018-08-10","close":21.35},{"date":"2018-08-13","close":21.0},{"date":"2018-08-14","close":21.1},{"date":"2018-08-15","close":20.25},{"date":"2018-08-16","close":20.05},{"date":"2018-08-17","close":19.2},{"date":"2018-08-20","close":19.15},{"date":"2018-08-21","close":19.5},{"date":"2018-08-22","close":19.7},{"date":"2018-08-23","close":19.4},{"date":"2018-08-24","close":19.75},{"date":"2018-08-27","close":20.05},{"date":"2018-08-28","close":20.15},{"date":"2018-08-29","close":19.95},{"date":"2018-08-30","close":20.2},{"date":"2018-08-31","close":20.2},{"date":"2018-09-04","close":20.25},{"date":"2018-09-05","close":20.35},{"date":"2018-09-06","close":19.1},{"date":"2018-09-07","close":19.35},{"date":"2018-09-10","close":19.15},{"date":"2018-09-11","close":19.3},{"date":"2018-09-12","close":18.6},{"date":"2018-09-13","close":18.85},{"date":"2018-09-14","close":19.2},{"date":"2018-09-17","close":19.5},{"date":"2018-09-18","close":20.4},{"date":"2018-09-19","close":19.9},{"date":"2018-09-20","close":20.15},{"date":"2018-09-21","close":20.35},{"date":"2018-09-24","close":20.25},{"date":"2018-09-25","close":20.15},{"date":"2018-09-26","close":19.65},{"date":"2018-09-27","close":19.55},{"date":"2018-09-28","close":19.65},{"date":"2018-10-01","close":19.62},{"date":"2018-10-02","close":19.59},{"date":"2018-10-03","close":19.95},{"date":"2018-10-04","close":18.84},{"date":"2018-10-05","close":18.32},{"date":"2018-10-08","close":17.8},{"date":"2018-10-09","close":17.63},{"date":"2018-10-10","close":17.33},{"date":"2018-10-11","close":16.75},{"date":"2018-10-12","close":16.9},{"date":"2018-10-15","close":17.05},{"date":"2018-10-16","close":17.9},{"date":"2018-10-17","close":18.98},{"date":"2018-10-18","close":18.29},{"date":"2018-10-19","close":18.12},{"date":"2018-10-22","close":18.04},{"date":"2018-10-23","close":18.01},{"date":"2018-10-24","close":16.81},{"date":"2018-10-25","close":17.61},{"date":"2018-10-26","close":17.27},{"date":"2018-10-29","close":15.99},{"date":"2018-10-30","close":16.62},{"date":"2018-10-31","close":17.26},{"date":"2018-11-01","close":18.64},{"date":"2018-11-02","close":18.08},{"date":"2018-11-05","close":17.28},{"date":"2018-11-06","close":17.26},{"date":"2018-11-07","close":17.78},{"date":"2018-11-08","close":17.63},{"date":"2018-11-09","close":17.05},{"date":"2018-11-12","close":16.2},{"date":"2018-11-13","close":16.17},{"date":"2018-11-14","close":16.21},{"date":"2018-11-15","close":17.02},{"date":"2018-11-16","close":17.56},{"date":"2018-11-19","close":17.03},{"date":"2018-11-20","close":17.39},{"date":"2018-11-21","close":17.83},{"date":"2018-11-23","close":17.9},{"date":"2018-11-26","close":18.14},{"date":"2018-11-27","close":18.25},{"date":"2018-11-28","close":19.23},{"date":"2018-11-29","close":19.65},{"date":"2018-11-30","close":19.92},{"date":"2018-12-03","close":20.09},{"date":"2018-12-04","close":19.29},{"date":"2018-12-06","close":19.02},{"date":"2018-12-07","close":18.54},{"date":"2018-12-10","close":18.22},{"date":"2018-12-11","close":18.2},{"date":"2018-12-12","close":18.49},{"date":"2018-12-13","close":18.21},{"date":"2018-12-14","close":17.79},{"date":"2018-12-17","close":17.61},{"date":"2018-12-18","close":17.55},{"date":"2018-12-19","close":16.73},{"date":"2018-12-20","close":16.59},{"date":"2018-12-21","close":15.85},{"date":"2018-12-24","close":15.54},{"date":"2018-12-26","close":16.63},{"date":"2018-12-27","close":16.99},{"date":"2018-12-28","close":17.76},{"date":"2018-12-31","close":17.8},{"date":"2019-01-02","close":17.79},{"date":"2019-01-03","close":16.57},{"date":"2019-01-04","close":17.61},{"date":"2019-01-07","close":17.85},{"date":"2019-01-08","close":17.78},{"date":"2019-01-09","close":18.07},{"date":"2019-01-10","close":18.08},{"date":"2019-01-11","close":18.11},{"date":"2019-01-14","close":18.52},{"date":"2019-01-15","close":18.52},{"date":"2019-01-16","close":19.26},{"date":"2019-01-17","close":19.23},{"date":"2019-01-18","close":19.53},{"date":"2019-01-22","close":18.47},{"date":"2019-01-23","close":17.93},{"date":"2019-01-24","close":18.8},{"date":"2019-01-25","close":20.05},{"date":"2019-01-28","close":20.77},{"date":"2019-01-29","close":20.41},{"date":"2019-01-30","close":20.7},{"date":"2019-01-31","close":20.83},{"date":"2019-02-01","close":21.4},{"date":"2019-02-04","close":21.56},{"date":"2019-02-05","close":21.54},{"date":"2019-02-06","close":22.28},{"date":"2019-02-07","close":22.32},{"date":"2019-02-08","close":21.85},{"date":"2019-02-11","close":21.99},{"date":"2019-02-12","close":22.33},{"date":"2019-02-13","close":22.38},{"date":"2019-02-14","close":22.63},{"date":"2019-02-15","close":22.44},{"date":"2019-02-19","close":22.3},{"date":"2019-02-20","close":22.53},{"date":"2019-02-21","close":22.13},{"date":"2019-02-22","close":22.02},{"date":"2019-02-25","close":21.82},{"date":"2019-02-26","close":21.46},{"date":"2019-02-27","close":21.25},{"date":"2019-02-28","close":21.02},{"date":"2019-03-01","close":21.11},{"date":"2019-03-04","close":21.17},{"date":"2019-03-05","close":21.01},{"date":"2019-03-06","close":20.37},{"date":"2019-03-07","close":19.82},{"date":"2019-03-08","close":19.57},{"date":"2019-03-11","close":20.08},{"date":"2019-03-12","close":19.97},{"date":"2019-03-13","close":20.18},{"date":"2019-03-14","close":20.33},{"date":"2019-03-15","close":20.59},{"date":"2019-03-18","close":20.67},{"date":"2019-03-19","close":20.71},{"date":"2019-03-20","close":20.5},{"date":"2019-03-21","close":20.89},{"date":"2019-03-22","close":19.97},{"date":"2019-03-25","close":20.13},{"date":"2019-03-26","close":19.84},{"date":"2019-03-27","close":19.84},{"date":"2019-03-28","close":19.86},{"date":"2019-03-29","close":20.12},{"date":"2019-04-01","close":20.34},{"date":"2019-04-02","close":20.17},{"date":"2019-04-03","close":20.63},{"date":"2019-04-04","close":20.8},{"date":"2019-04-05","close":20.96},{"date":"2019-04-08","close":20.99},{"date":"2019-04-09","close":20.75},{"date":"2019-04-10","close":20.92},{"date":"2019-04-11","close":20.89},{"date":"2019-04-12","close":21.45},{"date":"2019-04-15","close":21.4},{"date":"2019-04-16","close":21.6},{"date":"2019-04-17","close":21.83},{"date":"2019-04-18","close":21.67},{"date":"2019-04-22","close":21.41},{"date":"2019-04-23","close":21.27},{"date":"2019-04-24","close":21.45},{"date":"2019-04-25","close":21.06},{"date":"2019-04-26","close":21.29},{"date":"2019-04-29","close":21.26},{"date":"2019-04-30","close":21.29},{"date":"2019-05-01","close":21.12},{"date":"2019-05-02","close":21.27},{"date":"2019-05-03","close":21.96},{"date":"2019-05-06","close":22.08},{"date":"2019-05-07","close":21.96},{"date":"2019-05-08","close":19.08},{"date":"2019-05-09","close":17.24},{"date":"2019-05-10","close":17.48},{"date":"2019-05-13","close":16.48},{"date":"2019-05-14","close":16.66},{"date":"2019-05-15","close":17.15},{"date":"2019-05-16","close":16.95},{"date":"2019-05-17","close":16.5},{"date":"2019-05-20","close":15.96},{"date":"2019-05-21","close":16.34},{"date":"2019-05-22","close":16.14},{"date":"2019-05-23","close":15.36},{"date":"2019-05-24","close":15.7},{"date":"2019-05-28","close":15.63},{"date":"2019-05-29","close":15.32},{"date":"2019-05-30","close":15.16},{"date":"2019-05-31","close":14.83},{"date":"2019-06-03","close":14.6},{"date":"2019-06-04","close":15.3},{"date":"2019-06-05","close":14.95},{"date":"2019-06-06","close":14.89},{"date":"2019-06-07","close":15.03},{"date":"2019-06-10","close":15.74},{"date":"2019-06-11","close":15.09},{"date":"2019-06-12","close":14.74},{"date":"2019-06-13","close":15.13},{"date":"2019-06-14","close":14.59},{"date":"2019-06-17","close":14.2},{"date":"2019-06-18","close":14.68},{"date":"2019-06-19","close":14.62},{"date":"2019-06-20","close":14.64},{"date":"2019-06-21","close":14.46},{"date":"2019-06-24","close":14.32},{"date":"2019-06-25","close":14.06},{"date":"2019-06-26","close":14.44},{"date":"2019-06-27","close":15.02},{"date":"2019-06-28","close":15.05},{"date":"2019-07-01","close":15.44},{"date":"2019-07-02","close":15.17},{"date":"2019-07-03","close":15.15},{"date":"2019-07-05","close":15.16},{"date":"2019-07-08","close":14.93},{"date":"2019-07-09","close":14.84},{"date":"2019-07-10","close":14.99},{"date":"2019-07-11","close":14.79},{"date":"2019-07-12","close":15.16},{"date":"2019-07-15","close":15.21},{"date":"2019-07-16","close":15.06},{"date":"2019-07-17","close":15.35},{"date":"2019-07-18","close":15.39},{"date":"2019-07-19","close":15.33},{"date":"2019-07-22","close":15.68},{"date":"2019-07-23","close":15.89},{"date":"2019-07-24","close":16.33},{"date":"2019-07-25","close":15.71},{"date":"2019-07-26","close":15.97},{"date":"2019-07-29","close":16.0},{"date":"2019-07-30","close":16.21},{"date":"2019-07-31","close":16.05},{"date":"2019-08-01","close":16.16},{"date":"2019-08-02","close":15.77},{"date":"2019-08-05","close":15.09},{"date":"2019-08-06","close":15.02},{"date":"2019-08-07","close":14.89},{"date":"2019-08-08","close":15.22},{"date":"2019-08-09","close":15.04},{"date":"2019-08-12","close":15.03},{"date":"2019-08-13","close":15.28},{"date":"2019-08-14","close":15.0},{"date":"2019-08-15","close":14.91},{"date":"2019-08-16","close":15.33},{"date":"2019-08-19","close":15.17},{"date":"2019-08-20","close":14.91},{"date":"2019-08-21","close":15.07},{"date":"2019-08-22","close":15.4},{"date":"2019-08-23","close":14.85},{"date":"2019-08-26","close":14.88},{"date":"2019-08-27","close":14.76},{"date":"2019-08-28","close":14.67},{"date":"2019-08-29","close":15.16},{"date":"2019-08-30","close":15.31},{"date":"2019-09-03","close":15.05},{"date":"2019-09-04","close":15.71},{"date":"2019-09-05","close":16.12},{"date":"2019-09-06","close":16.0},{"date":"2019-09-09","close":16.36},{"date":"2019-09-10","close":17.25},{"date":"2019-09-11","close":18.28},{"date":"2019-09-12","close":18.19},{"date":"2019-09-13","close":18.41},{"date":"2019-09-16","close":18.33},{"date":"2019-09-17","close":18.6},{"date":"2019-09-18","close":18.37},{"date":"2019-09-19","close":18.16},{"date":"2019-09-20","close":18.22},{"date":"2019-09-23","close":18.38},{"date":"2019-09-24","close":18.3},{"date":"2019-09-25","close":18.66},{"date":"2019-09-26","close":17.79},{"date":"2019-09-27","close":16.79},{"date":"2019-09-30","close":17.09},{"date":"2019-10-01","close":16.86},{"date":"2019-10-02","close":16.43},{"date":"2019-10-03","close":16.77},{"date":"2019-10-04","close":17.34},{"date":"2019-10-07","close":17.27},{"date":"2019-10-08","close":16.82},{"date":"2019-10-09","close":17.01},{"date":"2019-10-10","close":17.15},{"date":"2019-10-11","close":17.99},{"date":"2019-10-14","close":17.65},{"date":"2019-10-15","close":18.12},{"date":"2019-10-16","close":18.13},{"date":"2019-10-17","close":18.16},{"date":"2019-10-18","close":17.82},{"date":"2019-10-21","close":18.31},{"date":"2019-10-22","close":18.18},{"date":"2019-10-23","close":18.3},{"date":"2019-10-24","close":19.15},{"date":"2019-10-25","close":19.6},{"date":"2019-10-28","close":20.59},{"date":"2019-10-29","close":19.96},{"date":"2019-10-30","close":19.64},{"date":"2019-10-31","close":19.17},{"date":"2019-11-01","close":20.87},{"date":"2019-11-04","close":22.08},{"date":"2019-11-05","close":21.9},{"date":"2019-11-06","close":21.61},{"date":"2019-11-07","close":21.71},{"date":"2019-11-08","close":21.88},{"date":"2019-11-11","close":22.36},{"date":"2019-11-12","close":22.49},{"date":"2019-11-13","close":22.52},{"date":"2019-11-14","close":22.16},{"date":"2019-11-15","close":22.74},{"date":"2019-11-18","close":22.62},{"date":"2019-11-19","close":22.6},{"date":"2019-11-20","close":22.17},{"date":"2019-11-21","close":21.06},{"date":"2019-11-22","close":20.72},{"date":"2019-11-25","close":21.77},{"date":"2019-11-26","close":21.58},{"date":"2019-11-27","close":21.73},{"date":"2019-11-29","close":21.44},{"date":"2019-12-02","close":21.21},{"date":"2019-12-03","close":21.53},{"date":"2019-12-04","close":22.3},{"date":"2019-12-05","close":22.74},{"date":"2019-12-06","close":22.84},{"date":"2019-12-09","close":22.67},{"date":"2019-12-10","close":22.82},{"date":"2019-12-11","close":23.19},{"date":"2019-12-12","close":23.64},{"date":"2019-12-13","close":23.56},{"date":"2019-12-16","close":23.64},{"date":"2019-12-17","close":23.78},{"date":"2019-12-18","close":24.77},{"date":"2019-12-19","close":24.89},{"date":"2019-12-20","close":24.81},{"date":"2019-12-23","close":24.42},{"date":"2019-12-24","close":24.23},{"date":"2019-12-26","close":24.39},{"date":"2019-12-27","close":24.18},{"date":"2019-12-30","close":24.09},{"date":"2019-12-31","close":24.1},{"date":"2020-01-02","close":24.52},{"date":"2020-01-03","close":24.79},{"date":"2020-01-06","close":24.19},{"date":"2020-01-07","close":24.38},{"date":"2020-01-08","close":24.76},{"date":"2020-01-09","close":24.65},{"date":"2020-01-10","close":24.23},{"date":"2020-01-13","close":24.43},{"date":"2020-01-14","close":24.59},{"date":"2020-01-15","close":24.25},{"date":"2020-01-16","close":25.35},{"date":"2020-01-17","close":25.03},{"date":"2020-01-21","close":25.06},{"date":"2020-01-22","close":24.84},{"date":"2020-01-23","close":25.2},{"date":"2020-01-24","close":25.02},{"date":"2020-01-27","close":23.71},{"date":"2020-01-28","close":24.57},{"date":"2020-01-29","close":24.06},{"date":"2020-01-30","close":24.5},{"date":"2020-01-31","close":24.15},{"date":"2020-02-03","close":24.62},{"date":"2020-02-04","close":25.25},{"date":"2020-02-05","close":25.89},{"date":"2020-02-06","close":27.99},{"date":"2020-02-07","close":26.83},{"date":"2020-02-10","close":28.38},{"date":"2020-02-11","close":28.76},{"date":"2020-02-12","close":28.35},{"date":"2020-02-13","close":28.56},{"date":"2020-02-14","close":28.32},{"date":"2020-02-18","close":27.81},{"date":"2020-02-19","close":27.98},{"date":"2020-02-20","close":27.95},{"date":"2020-02-21","close":26.16},{"date":"2020-02-24","close":24.32},{"date":"2020-02-25","close":23.26},{"date":"2020-02-26","close":23.83},{"date":"2020-02-27","close":22.98},{"date":"2020-02-28","close":23.99},{"date":"2020-03-02","close":23.95},{"date":"2020-03-03","close":23.51},{"date":"2020-03-04","close":24.16},{"date":"2020-03-05","close":23.2},{"date":"2020-03-06","close":23.47},{"date":"2020-03-09","close":21.85},{"date":"2020-03-10","close":22.51},{"date":"2020-03-11","close":21.12},{"date":"2020-03-12","close":19.07},{"date":"2020-03-13","close":20.21},{"date":"2020-03-16","close":16.71},{"date":"2020-03-17","close":18.78},{"date":"2020-03-18","close":13.8},{"date":"2020-03-19","close":13.42},{"date":"2020-03-20","close":13.6},{"date":"2020-03-23","close":14.98},{"date":"2020-03-24","close":17.6},{"date":"2020-03-25","close":17.08},{"date":"2020-03-26","close":19.79},{"date":"2020-03-27","close":17.74},{"date":"2020-03-30","close":18.25},{"date":"2020-03-31","close":18.31},{"date":"2020-04-01","close":17.5},{"date":"2020-04-02","close":17.27},{"date":"2020-04-03","close":16.82},{"date":"2020-04-06","close":19.04},{"date":"2020-04-07","close":18.81},{"date":"2020-04-08","close":19.79},{"date":"2020-04-09","close":19.63},{"date":"2020-04-13","close":19.64},{"date":"2020-04-14","close":21.81},{"date":"2020-04-15","close":21.49},{"date":"2020-04-16","close":20.93},{"date":"2020-04-17","close":21.47},{"date":"2020-04-20","close":21.56},{"date":"2020-04-21","close":20.15},{"date":"2020-04-22","close":21.63},{"date":"2020-04-23","close":21.52},{"date":"2020-04-24","close":21.69},{"date":"2020-04-27","close":23.11},{"date":"2020-04-28","close":24.44},{"date":"2020-04-29","close":25.82},{"date":"2020-04-30","close":23.36},{"date":"2020-05-01","close":22.48},{"date":"2020-05-04","close":22.38},{"date":"2020-05-05","close":22.75},{"date":"2020-05-06","close":25.56},{"date":"2020-05-07","close":25.81},{"date":"2020-05-08","close":26.25},{"date":"2020-05-11","close":27.01},{"date":"2020-05-12","close":26.01},{"date":"2020-05-13","close":24.71},{"date":"2020-05-14","close":25.1},{"date":"2020-05-15","close":23.52},{"date":"2020-05-18","close":23.95},{"date":"2020-05-19","close":24.73},{"date":"2020-05-20","close":25.33},{"date":"2020-05-21","close":24.84},{"date":"2020-05-22","close":25.0},{"date":"2020-05-26","close":26.71},{"date":"2020-05-27","close":27.48},{"date":"2020-05-28","close":25.6},{"date":"2020-05-29","close":26.85},{"date":"2020-06-01","close":26.19},{"date":"2020-06-02","close":26.06},{"date":"2020-06-03","close":26.57},{"date":"2020-06-04","close":26.73},{"date":"2020-06-05","close":26.76},{"date":"2020-06-08","close":27.46},{"date":"2020-06-09","close":27.88},{"date":"2020-06-10","close":27.96},{"date":"2020-06-11","close":25.2},{"date":"2020-06-12","close":25.72},{"date":"2020-06-15","close":26.41},{"date":"2020-06-16","close":27.64},{"date":"2020-06-17","close":27.86},{"date":"2020-06-18","close":28.11},{"date":"2020-06-19","close":28.19},{"date":"2020-06-22","close":28.0},{"date":"2020-06-23","close":27.77},{"date":"2020-06-24","close":26.62},{"date":"2020-06-25","close":27.71},{"date":"2020-06-26","close":27.16},{"date":"2020-06-29","close":26.89},{"date":"2020-06-30","close":27.85},{"date":"2020-07-01","close":27.17},{"date":"2020-07-02","close":27.28},{"date":"2020-07-06","close":29.14},{"date":"2020-07-07","close":27.59},{"date":"2020-07-08","close":27.73},{"date":"2020-07-09","close":28.22},{"date":"2020-07-10","close":28.33},{"date":"2020-07-13","close":27.58},{"date":"2020-07-14","close":27.77},{"date":"2020-07-15","close":27.59},{"date":"2020-07-16","close":27.58},{"date":"2020-07-17","close":28.14},{"date":"2020-07-20","close":29.4},{"date":"2020-07-21","close":28.68},{"date":"2020-07-22","close":28.96},{"date":"2020-07-23","close":28.4},{"date":"2020-07-24","close":27.48},{"date":"2020-07-27","close":28.82},{"date":"2020-07-28","close":27.73},{"date":"2020-07-29","close":28.4},{"date":"2020-07-30","close":29.29},{"date":"2020-07-31","close":29.42},{"date":"2020-08-03","close":31.26},{"date":"2020-08-04","close":30.44},{"date":"2020-08-05","close":26.25},{"date":"2020-08-06","close":25.64},{"date":"2020-08-07","close":26.03},{"date":"2020-08-10","close":26.18},{"date":"2020-08-11","close":26.04},{"date":"2020-08-12","close":26.97},{"date":"2020-08-13","close":26.31},{"date":"2020-08-14","close":26.74},{"date":"2020-08-17","close":27.08},{"date":"2020-08-18","close":25.84},{"date":"2020-08-19","close":25.63},{"date":"2020-08-20","close":24.73},{"date":"2020-08-21","close":24.55},{"date":"2020-08-24","close":24.81},{"date":"2020-08-25","close":24.54},{"date":"2020-08-26","close":24.06},{"date":"2020-08-27","close":23.54},{"date":"2020-08-28","close":24.13},{"date":"2020-08-31","close":23.63},{"date":"2020-09-01","close":24.2},{"date":"2020-09-02","close":25.3},{"date":"2020-09-03","close":23.57},{"date":"2020-09-04","close":22.65},{"date":"2020-09-08","close":21.64},{"date":"2020-09-09","close":21.49},{"date":"2020-09-10","close":20.83},{"date":"2020-09-11","close":20.5},{"date":"2020-09-14","close":21.33},{"date":"2020-09-15","close":21.38},{"date":"2020-09-16","close":22.14},{"date":"2020-09-17","close":22.3},{"date":"2020-09-18","close":22.54},{"date":"2020-09-21","close":22.64},{"date":"2020-09-22","close":22.81},{"date":"2020-09-23","close":21.72},{"date":"2020-09-24","close":21.92},{"date":"2020-09-25","close":21.52},{"date":"2020-09-28","close":22.28},{"date":"2020-09-29","close":22.08},{"date":"2020-09-30","close":22.0},{"date":"2020-10-01","close":23.03},{"date":"2020-10-02","close":22.25},{"date":"2020-10-05","close":23.26},{"date":"2020-10-06","close":22.94},{"date":"2020-10-07","close":23.13},{"date":"2020-10-08","close":23.49},{"date":"2020-10-09","close":23.78},{"date":"2020-10-12","close":24.32},{"date":"2020-10-13","close":24.88},{"date":"2020-10-14","close":24.28},{"date":"2020-10-15","close":24.12},{"date":"2020-10-16","close":23.63},{"date":"2020-10-19","close":23.37},{"date":"2020-10-20","close":23.27},{"date":"2020-10-21","close":23.05},{"date":"2020-10-22","close":23.28},{"date":"2020-10-23","close":23.04},{"date":"2020-10-26","close":22.58},{"date":"2020-10-27","close":22.33},{"date":"2020-10-28","close":21.94},{"date":"2020-10-29","close":22.56},{"date":"2020-10-30","close":22.07},{"date":"2020-11-02","close":22.66},{"date":"2020-11-03","close":23.34},{"date":"2020-11-04","close":24.33},{"date":"2020-11-05","close":25.37},{"date":"2020-11-06","close":24.26},{"date":"2020-11-09","close":24.03},{"date":"2020-11-10","close":24.02},{"date":"2020-11-11","close":25.12},{"date":"2020-11-12","close":25.34},{"date":"2020-11-13","close":26.01},{"date":"2020-11-16","close":26.67},{"date":"2020-11-17","close":26.25},{"date":"2020-11-18","close":25.95},{"date":"2020-11-19","close":26.12},{"date":"2020-11-20","close":26.4},{"date":"2020-11-23","close":27.32},{"date":"2020-11-24","close":27.25},{"date":"2020-11-25","close":26.92},{"date":"2020-11-27","close":27.22},{"date":"2020-11-30","close":26.98},{"date":"2020-12-01","close":27.66},{"date":"2020-12-02","close":27.8},{"date":"2020-12-03","close":28.27},{"date":"2020-12-04","close":29.24},{"date":"2020-12-07","close":29.51},{"date":"2020-12-08","close":29.47},{"date":"2020-12-09","close":28.25},{"date":"2020-12-10","close":27.79},{"date":"2020-12-11","close":28.36},{"date":"2020-12-14","close":28.49},{"date":"2020-12-15","close":28.81},{"date":"2020-12-16","close":28.93},{"date":"2020-12-17","close":29.18},{"date":"2020-12-18","close":29.67},{"date":"2020-12-21","close":29.69},{"date":"2020-12-22","close":28.99},{"date":"2020-12-23","close":28.76},{"date":"2020-12-24","close":29.16},{"date":"2020-12-28","close":29.11},{"date":"2020-12-29","close":28.34},{"date":"2020-12-30","close":29.03},{"date":"2020-12-31","close":29.12},{"date":"2021-01-04","close":28.6},{"date":"2021-01-05","close":29.41},{"date":"2021-01-06","close":29.92},{"date":"2021-01-07","close":31.45},{"date":"2021-01-08","close":31.68},{"date":"2021-01-11","close":30.77},{"date":"2021-01-12","close":31.63},{"date":"2021-01-13","close":37.18},{"date":"2021-01-14","close":37.18},{"date":"2021-01-15","close":34.92},{"date":"2021-01-19","close":38.99},{"date":"2021-01-20","close":38.78},{"date":"2021-01-21","close":39.93},{"date":"2021-01-22","close":40.09},{"date":"2021-01-25","close":39.53},{"date":"2021-01-26","close":37.44},{"date":"2021-01-27","close":34.92},{"date":"2021-01-28","close":36.16},{"date":"2021-01-29","close":34.24},{"date":"2021-02-01","close":36.15},{"date":"2021-02-02","close":37.34},{"date":"2021-02-03","close":36.12},{"date":"2021-02-04","close":37.33},{"date":"2021-02-05","close":36.9},{"date":"2021-02-08","close":38.8},{"date":"2021-02-09","close":38.22},{"date":"2021-02-10","close":38.56},{"date":"2021-02-11","close":38.92},{"date":"2021-02-12","close":39.76},{"date":"2021-02-16","close":40.45},{"date":"2021-02-17","close":39.54},{"date":"2021-02-18","close":38.43},{"date":"2021-02-19","close":39.75},{"date":"2021-02-22","close":39.02},{"date":"2021-02-23","close":37.26},{"date":"2021-02-24","close":38.73},{"date":"2021-02-25","close":36.56},{"date":"2021-02-26","close":36.87},{"date":"2021-03-01","close":39.71},{"date":"2021-03-02","close":37.94},{"date":"2021-03-03","close":38.47},{"date":"2021-03-04","close":35.78},{"date":"2021-03-05","close":37.2},{"date":"2021-03-08","close":34.71},{"date":"2021-03-09","close":37.67},{"date":"2021-03-10","close":38.06},{"date":"2021-03-11","close":39.82},{"date":"2021-03-12","close":39.79},{"date":"2021-03-15","close":40.9},{"date":"2021-03-16","close":42.55},{"date":"2021-03-17","close":42.82},{"date":"2021-03-18","close":38.67},{"date":"2021-03-19","close":38.47},{"date":"2021-03-22","close":39.06},{"date":"2021-03-23","close":36.19},{"date":"2021-03-24","close":36.4},{"date":"2021-03-25","close":37.06},{"date":"2021-03-26","close":39.19},{"date":"2021-03-29","close":37.43},{"date":"2021-03-30","close":38.23},{"date":"2021-03-31","close":41.09},{"date":"2021-04-01","close":47.6},{"date":"2021-04-05","close":49.32},{"date":"2021-04-06","close":48.4},{"date":"2021-04-07","close":46.96},{"date":"2021-04-08","close":45.71},{"date":"2021-04-09","close":44.33},{"date":"2021-04-12","close":43.23},{"date":"2021-04-13","close":43.01},{"date":"2021-04-14","close":43.5},{"date":"2021-04-15","close":44.31},{"date":"2021-04-16","close":42.66},{"date":"2021-04-19","close":42.04},{"date":"2021-04-20","close":40.92},{"date":"2021-04-21","close":43.71},{"date":"2021-04-22","close":42.07},{"date":"2021-04-23","close":43.97},{"date":"2021-04-26","close":44.42},{"date":"2021-04-27","close":44.03},{"date":"2021-04-28","close":44.08},{"date":"2021-04-29","close":42.93},{"date":"2021-04-30","close":41.53},{"date":"2021-05-03","close":42.03},{"date":"2021-05-04","close":40.8},{"date":"2021-05-05","close":39.93},{"date":"2021-05-06","close":40.27},{"date":"2021-05-07","close":41.02},{"date":"2021-05-10","close":38.7},{"date":"2021-05-11","close":38.52},{"date":"2021-05-12","close":35.51},{"date":"2021-05-13","close":37.07},{"date":"2021-05-14","close":38.3},{"date":"2021-05-17","close":38.16},{"date":"2021-05-18","close":37.73},{"date":"2021-05-19","close":38.89},{"date":"2021-05-20","close":40.19},{"date":"2021-05-21","close":39.58},{"date":"2021-05-24","close":40.65},{"date":"2021-05-25","close":40.15},{"date":"2021-05-26","close":40.63},{"date":"2021-05-27","close":40.97},{"date":"2021-05-28","close":41.44},{"date":"2021-06-01","close":41.68},{"date":"2021-06-02","close":41.2},{"date":"2021-06-03","close":40.07},{"date":"2021-06-04","close":41.51},{"date":"2021-06-07","close":41.55},{"date":"2021-06-08","close":41.48},{"date":"2021-06-09","close":40.51},{"date":"2021-06-10","close":40.95},{"date":"2021-06-11","close":41.51},{"date":"2021-06-14","close":41.75},{"date":"2021-06-15","close":41.69},{"date":"2021-06-16","close":41.42},{"date":"2021-06-17","close":41.14},{"date":"2021-06-18","close":38.49},{"date":"2021-06-21","close":38.16},{"date":"2021-06-22","close":38.61},{"date":"2021-06-23","close":38.62},{"date":"2021-06-24","close":39.58},{"date":"2021-06-25","close":39.12},{"date":"2021-06-28","close":40.6},{"date":"2021-06-29","close":40.65},{"date":"2021-06-30","close":40.42},{"date":"2021-07-01","close":39.81},{"date":"2021-07-02","close":39.51},{"date":"2021-07-06","close":38.69},{"date":"2021-07-07","close":37.94},{"date":"2021-07-08","close":36.84},{"date":"2021-07-09","close":37.97},{"date":"2021-07-12","close":38.29},{"date":"2021-07-13","close":37.33},{"date":"2021-07-14","close":36.59},{"date":"2021-07-15","close":35.4},{"date":"2021-07-16","close":34.5},{"date":"2021-07-19","close":34.06},{"date":"2021-07-20","close":35.5},{"date":"2021-07-21","close":37.45},{"date":"2021-07-22","close":37.4},{"date":"2021-07-23","close":37.55},{"date":"2021-07-26","close":37.2},{"date":"2021-07-27","close":35.78},{"date":"2021-07-28","close":37.32},{"date":"2021-07-29","close":37.74},{"date":"2021-07-30","close":38.55},{"date":"2021-08-02","close":38.56},{"date":"2021-08-03","close":39.07},{"date":"2021-08-04","close":38.71},{"date":"2021-08-05","close":43.65},{"date":"2021-08-06","close":45.56},{"date":"2021-08-09","close":44.2},{"date":"2021-08-10","close":44.06},{"date":"2021-08-11","close":44.22},{"date":"2021-08-12","close":43.69},{"date":"2021-08-13","close":43.07},{"date":"2021-08-16","close":43.19},{"date":"2021-08-17","close":41.93},{"date":"2021-08-18","close":42.63},{"date":"2021-08-19","close":42.6},{"date":"2021-08-20","close":42.52},{"date":"2021-08-23","close":44.41},{"date":"2021-08-24","close":45.25},{"date":"2021-08-25","close":49.05},{"date":"2021-08-26","close":48.41},{"date":"2021-08-27","close":51.67},{"date":"2021-08-30","close":50.9},{"date":"2021-08-31","close":49.71},{"date":"2021-09-01","close":48.58},{"date":"2021-09-02","close":49.84},{"date":"2021-09-03","close":50.06},{"date":"2021-09-07","close":50.05},{"date":"2021-09-08","close":48.8},{"date":"2021-09-09","close":48.86},{"date":"2021-09-10","close":48.71},{"date":"2021-09-13","close":49.15},{"date":"2021-09-14","close":49.23},{"date":"2021-09-15","close":49.2},{"date":"2021-09-16","close":49.44},{"date":"2021-09-17","close":48.88},{"date":"2021-09-20","close":48.22},{"date":"2021-09-21","close":47.85},{"date":"2021-09-22","close":48.47},{"date":"2021-09-23","close":50.13},{"date":"2021-09-24","close":49.15},{"date":"2021-09-27","close":49.76},{"date":"2021-09-28","close":47.68},{"date":"2021-09-29","close":46.71},{"date":"2021-09-30","close":47.03},{"date":"2021-10-01","close":47.81},{"date":"2021-10-04","close":45.52},{"date":"2021-10-05","close":45.95},{"date":"2021-10-06","close":45.88},{"date":"2021-10-07","close":47.46},{"date":"2021-10-08","close":47.18},{"date":"2021-10-11","close":48.56},{"date":"2021-10-12","close":47.66},{"date":"2021-10-13","close":47.19},{"date":"2021-10-14","close":48.45},{"date":"2021-10-15","close":49.37},{"date":"2021-10-18","close":49.64},{"date":"2021-10-19","close":51.21},{"date":"2021-10-20","close":49.97},{"date":"2021-10-21","close":49.45},{"date":"2021-10-22","close":49.29},{"date":"2021-10-25","close":49.32},{"date":"2021-10-26","close":50.86},{"date":"2021-10-27","close":50.17},{"date":"2021-10-28","close":53.99},{"date":"2021-10-29","close":54.93},{"date":"2021-11-01","close":56.7},{"date":"2021-11-02","close":57.03},{"date":"2021-11-03","close":59.04},{"date":"2021-11-04","close":57.91},{"date":"2021-11-05","close":61.06},{"date":"2021-11-08","close":61.85},{"date":"2021-11-09","close":62.14},{"date":"2021-11-10","close":60.43},{"date":"2021-11-11","close":61.13},{"date":"2021-11-12","close":61.41},{"date":"2021-11-15","close":61.81},{"date":"2021-11-16","close":64.16},{"date":"2021-11-17","close":63.02},{"date":"2021-11-18","close":62.95},{"date":"2021-11-19","close":62.56},{"date":"2021-11-22","close":63.58},{"date":"2021-11-23","close":63.83},{"date":"2021-11-24","close":64.72},{"date":"2021-11-26","close":62.83},{"date":"2021-11-29","close":62.21},{"date":"2021-11-30","close":61.82},{"date":"2021-12-01","close":63.48},{"date":"2021-12-02","close":63.99},{"date":"2021-12-03","close":61.96},{"date":"2021-12-06","close":63.45},{"date":"2021-12-07","close":68.73},{"date":"2021-12-08","close":68.91},{"date":"2021-12-09","close":65.85},{"date":"2021-12-10","close":66.0},{"date":"2021-12-13","close":63.41},{"date":"2021-12-14","close":63.47},{"date":"2021-12-15","close":67.25},{"date":"2021-12-16","close":61.94},{"date":"2021-12-17","close":63.21},{"date":"2021-12-20","close":62.82},{"date":"2021-12-21","close":65.29},{"date":"2021-12-22","close":66.77},{"date":"2021-12-23","close":68.08},{"date":"2021-12-27","close":72.84},{"date":"2021-12-28","close":71.42},{"date":"2021-12-29","close":73.36},{"date":"2021-12-30","close":73.11},{"date":"2021-12-31","close":74.56},{"date":"2022-01-03","close":76.77},{"date":"2022-01-04","close":74.98},{"date":"2022-01-05","close":70.19},{"date":"2022-01-06","close":72.17},{"date":"2022-01-07","close":68.67},{"date":"2022-01-10","close":67.13},{"date":"2022-01-11","close":68.54},{"date":"2022-01-12","close":70.21},{"date":"2022-01-13","close":67.4},{"date":"2022-01-14","close":71.39},{"date":"2022-01-18","close":65.89},{"date":"2022-01-19","close":62.84},{"date":"2022-01-20","close":60.94},{"date":"2022-01-21","close":59.99},{"date":"2022-01-24","close":61.72},{"date":"2022-01-25","close":59.41},{"date":"2022-01-26","close":61.64},{"date":"2022-01-27","close":57.3},{"date":"2022-01-28","close":59.09},{"date":"2022-01-31","close":62.61},{"date":"2022-02-01","close":63.27},{"date":"2022-02-02","close":63.58},{"date":"2022-02-03","close":61.14},{"date":"2022-02-04","close":62.89},{"date":"2022-02-07","close":63.24},{"date":"2022-02-08","close":67.28},{"date":"2022-02-09","close":71.68},{"date":"2022-02-10","close":71.25},{"date":"2022-02-11","close":64.75},{"date":"2022-02-14","close":65.99},{"date":"2022-02-15","close":70.4},{"date":"2022-02-16","close":71.48},{"date":"2022-02-17","close":68.79},{"date":"2022-02-18","close":67.55},{"date":"2022-02-22","close":65.41},{"date":"2022-02-23","close":63.84},{"date":"2022-02-24","close":67.75},{"date":"2022-02-25","close":69.44},{"date":"2022-02-28","close":69.22},{"date":"2022-03-01","close":66.71},{"date":"2022-03-02","close":71.59},{"date":"2022-03-03","close":69.14},{"date":"2022-03-04","close":61.63},{"date":"2022-03-07","close":58.84},{"date":"2022-03-08","close":62.11},{"date":"2022-03-09","close":65.73},{"date":"2022-03-10","close":64.87},{"date":"2022-03-11","close":63.38},{"date":"2022-03-14","close":59.17},{"date":"2022-03-15","close":64.43},{"date":"2022-03-16","close":71.81},{"date":"2022-03-17","close":75.36},{"date":"2022-03-18","close":80.53},{"date":"2022-03-21","close":78.53},{"date":"2022-03-22","close":81.3},{"date":"2022-03-23","close":78.56},{"date":"2022-03-24","close":82.53},{"date":"2022-03-25","close":78.51},{"date":"2022-03-28","close":78.57},{"date":"2022-03-29","close":81.15},{"date":"2022-03-30","close":77.45},{"date":"2022-03-31","close":75.53},{"date":"2022-04-01","close":71.55},{"date":"2022-04-04","close":72.3},{"date":"2022-04-05","close":65.59},{"date":"2022-04-06","close":61.8},{"date":"2022-04-07","close":61.76},{"date":"2022-04-08","close":59.1},{"date":"2022-04-11","close":56.76},{"date":"2022-04-12","close":57.05},{"date":"2022-04-13","close":58.37},{"date":"2022-04-14","close":56.43},{"date":"2022-04-18","close":56.5},{"date":"2022-04-19","close":58.18},{"date":"2022-04-20","close":57.93},{"date":"2022-04-21","close":56.45},{"date":"2022-04-22","close":54.83},{"date":"2022-04-25","close":56.49},{"date":"2022-04-26","close":53.93},{"date":"2022-04-27","close":53.58},{"date":"2022-04-28","close":56.71},{"date":"2022-04-29","close":54.45},{"date":"2022-05-02","close":56.01},{"date":"2022-05-03","close":56.99},{"date":"2022-05-04","close":60.7},{"date":"2022-05-05","close":57.14},{"date":"2022-05-06","close":58.2},{"date":"2022-05-09","close":54.54},{"date":"2022-05-10","close":55.46},{"date":"2022-05-11","close":53.08},{"date":"2022-05-12","close":54.28},{"date":"2022-05-13","close":58.65},{"date":"2022-05-16","close":56.38},{"date":"2022-05-17","close":60.56},{"date":"2022-05-18","close":57.02},{"date":"2022-05-19","close":57.27},{"date":"2022-05-20","close":56.25},{"date":"2022-05-23","close":57.05},{"date":"2022-05-24","close":54.16},{"date":"2022-05-25","close":56.11},{"date":"2022-05-26","close":59.96},{"date":"2022-05-27","close":62.39},{"date":"2022-05-31","close":62.06},{"date":"2022-06-01","close":61.22},{"date":"2022-06-02","close":64.22},{"date":"2022-06-03","close":61.99},{"date":"2022-06-06","close":62.93},{"date":"2022-06-07","close":63.64},{"date":"2022-06-08","close":63.41},{"date":"2022-06-09","close":60.45},{"date":"2022-06-10","close":57.84},{"date":"2022-06-13","close":54.22},{"date":"2022-06-14","close":55.58},{"date":"2022-06-15","close":56.01},{"date":"2022-06-16","close":51.63},{"date":"2022-06-17","close":52.01},{"date":"2022-06-21","close":53.84},{"date":"2022-06-22","close":53.27},{"date":"2022-06-23","close":53.74},{"date":"2022-06-24","close":58.2},{"date":"2022-06-27","close":58.32},{"date":"2022-06-28","close":56.57},{"date":"2022-06-29","close":54.77},{"date":"2022-06-30","close":54.84},{"date":"2022-07-01","close":47.95},{"date":"2022-07-05","close":49.05},{"date":"2022-07-06","close":48.22},{"date":"2022-07-07","close":51.2},{"date":"2022-07-08","close":52.27},{"date":"2022-07-11","close":51.1},{"date":"2022-07-12","close":52.7},{"date":"2022-07-13","close":53.82},{"date":"2022-07-14","close":54.6},{"date":"2022-07-15","close":56.2},{"date":"2022-07-18","close":56.16},{"date":"2022-07-19","close":60.84},{"date":"2022-07-20","close":64.74},{"date":"2022-07-21","close":66.55},{"date":"2022-07-22","close":63.65},{"date":"2022-07-25","close":63.98},{"date":"2022-07-26","close":63.35},{"date":"2022-07-27","close":67.02},{"date":"2022-07-28","close":68.46},{"date":"2022-07-29","close":70.33},{"date":"2022-08-01","close":70.19},{"date":"2022-08-02","close":70.04},{"date":"2022-08-03","close":72.7},{"date":"2022-08-04","close":78.57},{"date":"2022-08-05","close":78.18},{"date":"2022-08-08","close":75.5},{"date":"2022-08-09","close":68.35},{"date":"2022-08-10","close":70.73},{"date":"2022-08-11","close":70.65},{"date":"2022-08-12","close":76.87},{"date":"2022-08-15","close":76.35},{"date":"2022-08-16","close":71.69},{"date":"2022-08-17","close":69.38},{"date":"2022-08-18","close":75.19},{"date":"2022-08-19","close":74.22},{"date":"2022-08-22","close":70.68},{"date":"2022-08-23","close":72.22},{"date":"2022-08-24","close":72.39},{"date":"2022-08-25","close":81.73},{"date":"2022-08-26","close":72.29},{"date":"2022-08-29","close":70.26},{"date":"2022-08-30","close":67.35},{"date":"2022-08-31","close":66.94},{"date":"2022-09-01","close":63.55},{"date":"2022-09-02","close":63.39},{"date":"2022-09-06","close":62.16},{"date":"2022-09-07","close":62.55},{"date":"2022-09-08","close":64.19},{"date":"2022-09-09","close":65.61},{"date":"2022-09-12","close":66.32},{"date":"2022-09-13","close":62.92},{"date":"2022-09-14","close":63.15},{"date":"2022-09-15","close":61.74},{"date":"2022-09-16","close":61.25},{"date":"2022-09-19","close":61.4},{"date":"2022-09-20","close":61.34},{"date":"2022-09-21","close":61.1},{"date":"2022-09-22","close":58.47},{"date":"2022-09-23","close":57.34},{"date":"2022-09-26","close":57.57},{"date":"2022-09-27","close":59.67},{"date":"2022-09-28","close":62.58},{"date":"2022-09-29","close":62.62},{"date":"2022-09-30","close":60.56},{"date":"2022-10-03","close":63.25},{"date":"2022-10-04","close":66.95},{"date":"2022-10-05","close":67.22},{"date":"2022-10-06","close":66.48},{"date":"2022-10-07","close":61.46},{"date":"2022-10-10","close":59.29},{"date":"2022-10-11","close":56.01},{"date":"2022-10-12","close":54.08},{"date":"2022-10-13","close":55.87},{"date":"2022-10-14","close":51.71},{"date":"2022-10-17","close":52.05},{"date":"2022-10-18","close":50.79},{"date":"2022-10-19","close":51.04},{"date":"2022-10-20","close":53.18},{"date":"2022-10-21","close":55.36},{"date":"2022-10-24","close":55.43},{"date":"2022-10-25","close":57.87},{"date":"2022-10-26","close":58.65},{"date":"2022-10-27","close":57.33},{"date":"2022-10-28","close":59.87},{"date":"2022-10-31","close":58.0},{"date":"2022-11-01","close":58.76},{"date":"2022-11-02","close":57.36},{"date":"2022-11-03","close":59.84},{"date":"2022-11-04","close":65.05},{"date":"2022-11-07","close":69.17},{"date":"2022-11-08","close":69.92},{"date":"2022-11-09","close":69.83},{"date":"2022-11-10","close":75.06},{"date":"2022-11-11","close":77.09},{"date":"2022-11-14","close":76.41},{"date":"2022-11-15","close":78.1},{"date":"2022-11-16","close":74.39},{"date":"2022-11-17","close":76.51},{"date":"2022-11-18","close":76.59},{"date":"2022-11-21","close":77.16},{"date":"2022-11-22","close":78.7},{"date":"2022-11-23","close":79.07},{"date":"2022-11-25","close":79.38},{"date":"2022-11-28","close":76.69},{"date":"2022-11-29","close":76.31},{"date":"2022-11-30","close":79.86},{"date":"2022-12-01","close":79.21},{"date":"2022-12-02","close":78.76},{"date":"2022-12-05","close":80.11},{"date":"2022-12-06","close":78.04},{"date":"2022-12-07","close":78.11},{"date":"2022-12-08","close":81.93},{"date":"2022-12-09","close":81.95},{"date":"2022-12-12","close":83.34},{"date":"2022-12-13","close":86.52},{"date":"2022-12-14","close":85.41},{"date":"2022-12-15","close":82.76},{"date":"2022-12-16","close":81.43},{"date":"2022-12-19","close":78.6},{"date":"2022-12-20","close":80.48},{"date":"2022-12-21","close":82.65},{"date":"2022-12-22","close":80.43},{"date":"2022-12-23","close":80.27},{"date":"2022-12-27","close":79.22},{"date":"2022-12-28","close":77.38},{"date":"2022-12-29","close":79.37},{"date":"2022-12-30","close":79.36},{"date":"2023-01-03","close":78.2},{"date":"2023-01-04","close":78.69},{"date":"2023-01-05","close":82.42},{"date":"2023-01-06","close":87.54},{"date":"2023-01-09","close":92.24},{"date":"2023-01-10","close":93.08},{"date":"2023-01-11","close":95.44},{"date":"2023-01-12","close":97.67},{"date":"2023-01-13","close":100.51},{"date":"2023-01-17","close":102.0},{"date":"2023-01-18","close":102.02},{"date":"2023-01-19","close":98.18},{"date":"2023-01-20","close":102.31},{"date":"2023-01-23","close":107.24},{"date":"2023-01-24","close":107.88},{"date":"2023-01-25","close":110.59},{"date":"2023-01-26","close":113.73},{"date":"2023-01-27","close":110.44},{"date":"2023-01-30","close":107.83},{"date":"2023-01-31","close":109.95},{"date":"2023-02-01","close":115.15},{"date":"2023-02-02","close":118.97},{"date":"2023-02-03","close":118.04},{"date":"2023-02-06","close":115.94},{"date":"2023-02-07","close":118.73},{"date":"2023-02-08","close":117.57},{"date":"2023-02-09","close":124.41},{"date":"2023-02-10","close":123.36},{"date":"2023-02-13","close":128.33},{"date":"2023-02-14","close":127.47},{"date":"2023-02-15","close":128.85},{"date":"2023-02-16","close":127.3},{"date":"2023-02-17","close":121.93},{"date":"2023-02-21","close":120.85},{"date":"2023-02-22","close":122.28},{"date":"2023-02-23","close":124.71},{"date":"2023-02-24","close":123.47},{"date":"2023-02-27","close":125.29},{"date":"2023-02-28","close":128.54},{"date":"2023-03-01","close":132.24},{"date":"2023-03-02","close":129.17},{"date":"2023-03-03","close":129.91},{"date":"2023-03-06","close":128.85},{"date":"2023-03-07","close":128.0},{"date":"2023-03-08","close":131.09},{"date":"2023-03-09","close":129.57},{"date":"2023-03-10","close":123.69},{"date":"2023-03-13","close":122.54},{"date":"2023-03-14","close":128.84},{"date":"2023-03-15","close":123.86},{"date":"2023-03-16","close":129.96},{"date":"2023-03-17","close":128.22},{"date":"2023-03-20","close":131.51},{"date":"2023-03-21","close":133.45},{"date":"2023-03-22","close":131.41},{"date":"2023-03-23","close":131.38},{"date":"2023-03-24","close":128.69},{"date":"2023-03-27","close":129.18},{"date":"2023-03-28","close":124.73},{"date":"2023-03-29","close":132.19},{"date":"2023-03-30","close":133.44},{"date":"2023-03-31","close":133.25},{"date":"2023-04-03","close":132.42},{"date":"2023-04-04","close":128.74},{"date":"2023-04-05","close":126.92},{"date":"2023-04-06","close":125.34},{"date":"2023-04-10","close":127.28},{"date":"2023-04-11","close":125.84},{"date":"2023-04-12","close":124.8},{"date":"2023-04-13","close":127.11},{"date":"2023-04-14","close":127.68},{"date":"2023-04-17","close":128.05},{"date":"2023-04-18","close":128.97},{"date":"2023-04-19","close":126.51},{"date":"2023-04-20","close":125.34},{"date":"2023-04-21","close":125.37},{"date":"2023-04-24","close":126.0},{"date":"2023-04-25","close":118.94},{"date":"2023-04-26","close":118.01},{"date":"2023-04-27","close":116.41},{"date":"2023-04-28","close":118.3},{"date":"2023-05-01","close":123.09},{"date":"2023-05-02","close":121.73},{"date":"2023-05-03","close":122.61},{"date":"2023-05-04","close":113.54},{"date":"2023-05-05","close":120.2},{"date":"2023-05-08","close":120.04},{"date":"2023-05-09","close":119.9},{"date":"2023-05-10","close":126.24},{"date":"2023-05-11","close":125.14},{"date":"2023-05-12","close":122.11},{"date":"2023-05-15","close":127.99},{"date":"2023-05-16","close":129.92},{"date":"2023-05-17","close":137.69},{"date":"2023-05-18","close":144.52},{"date":"2023-05-19","close":141.59},{"date":"2023-05-22","close":143.98},{"date":"2023-05-23","close":142.49},{"date":"2023-05-24","close":141.05},{"date":"2023-05-25","close":151.89},{"date":"2023-05-26","close":160.96},{"date":"2023-05-30","close":160.36},{"date":"2023-05-31","close":157.55},{"date":"2023-06-01","close":162.09},{"date":"2023-06-02","close":162.36},{"date":"2023-06-05","close":162.83},{"date":"2023-06-06","close":165.09},{"date":"2023-06-07","close":170.5},{"date":"2023-06-08","close":173.28},{"date":"2023-06-09","close":172.61},{"date":"2023-06-12","close":180.89},{"date":"2023-06-13","close":180.28},{"date":"2023-06-14","close":172.92},{"date":"2023-06-15","close":170.97},{"date":"2023-06-16","close":169.08},{"date":"2023-06-20","close":166.4},{"date":"2023-06-21","close":165.86},{"date":"2023-06-22","close":170.03},{"date":"2023-06-23","close":168.47},{"date":"2023-06-26","close":168.24},{"date":"2023-06-27","close":174.17},{"date":"2023-06-28","close":174.67},{"date":"2023-06-29","close":179.03},{"date":"2023-06-30","close":183.33},{"date":"2023-07-03","close":181.74},{"date":"2023-07-05","close":178.58},{"date":"2023-07-06","close":172.99},{"date":"2023-07-07","close":173.07},{"date":"2023-07-10","close":177.93},{"date":"2023-07-11","close":174.12},{"date":"2023-07-12","close":175.35},{"date":"2023-07-13","close":182.07},{"date":"2023-07-14","close":179.85},{"date":"2023-07-17","close":192.27},{"date":"2023-07-18","close":191.62},{"date":"2023-07-19","close":185.18},{"date":"2023-07-20","close":175.81},{"date":"2023-07-21","close":175.52},{"date":"2023-07-24","close":174.47},{"date":"2023-07-25","close":177.91},{"date":"2023-07-26","close":176.56},{"date":"2023-07-27","close":182.75},{"date":"2023-07-28","close":192.9},{"date":"2023-07-31","close":200.48},{"date":"2023-08-01","close":196.21},{"date":"2023-08-02","close":189.02},{"date":"2023-08-03","close":186.61},{"date":"2023-08-04","close":175.74},{"date":"2023-08-07","close":180.84},{"date":"2023-08-08","close":177.33},{"date":"2023-08-09","close":171.91},{"date":"2023-08-10","close":174.08},{"date":"2023-08-11","close":167.11},{"date":"2023-08-14","close":170.39},{"date":"2023-08-15","close":169.61},{"date":"2023-08-16","close":165.52},{"date":"2023-08-17","close":159.83},{"date":"2023-08-18","close":164.45},{"date":"2023-08-21","close":171.43},{"date":"2023-08-22","close":171.96},{"date":"2023-08-23","close":176.79},{"date":"2023-08-24","close":169.59},{"date":"2023-08-25","close":168.55},{"date":"2023-08-28","close":172.4},{"date":"2023-08-29","close":183.53},{"date":"2023-08-30","close":186.96},{"date":"2023-08-31","close":192.15},{"date":"2023-09-01","close":192.9},{"date":"2023-09-05","close":192.58},{"date":"2023-09-06","close":191.04},{"date":"2023-09-07","close":180.47},{"date":"2023-09-08","close":176.76},{"date":"2023-09-11","close":177.12},{"date":"2023-09-12","close":178.72},{"date":"2023-09-13","close":178.3},{"date":"2023-09-14","close":178.88},{"date":"2023-09-15","close":167.27},{"date":"2023-09-18","close":168.54},{"date":"2023-09-19","close":166.76},{"date":"2023-09-20","close":163.03},{"date":"2023-09-21","close":154.56},{"date":"2023-09-22","close":156.32},{"date":"2023-09-25","close":157.73},{"date":"2023-09-26","close":154.04},{"date":"2023-09-27","close":157.82},{"date":"2023-09-28","close":161.67},{"date":"2023-09-29","close":163.05},{"date":"2023-10-02","close":162.63},{"date":"2023-10-03","close":158.56},{"date":"2023-10-04","close":160.36},{"date":"2023-10-05","close":158.94},{"date":"2023-10-06","close":162.15},{"date":"2023-10-09","close":160.01},{"date":"2023-10-10","close":165.19},{"date":"2023-10-11","close":167.65},{"date":"2023-10-12","close":164.46},{"date":"2023-10-13","close":160.37},{"date":"2023-10-16","close":163.05},{"date":"2023-10-17","close":161.16},{"date":"2023-10-18","close":156.77},{"date":"2023-10-19","close":145.92},{"date":"2023-10-20","close":144.59},{"date":"2023-10-23","close":144.65},{"date":"2023-10-24","close":149.66},{"date":"2023-10-25","close":141.37},{"date":"2023-10-26","close":138.74},{"date":"2023-10-27","close":138.04},{"date":"2023-10-30","close":126.27},{"date":"2023-10-31","close":127.5},{"date":"2023-11-01","close":127.5},{"date":"2023-11-02","close":128.03},{"date":"2023-11-03","close":131.11},{"date":"2023-11-06","close":129.27},{"date":"2023-11-07","close":129.43},{"date":"2023-11-08","close":130.32},{"date":"2023-11-09","close":124.61},{"date":"2023-11-10","close":131.31},{"date":"2023-11-13","close":129.39},{"date":"2023-11-14","close":137.64},{"date":"2023-11-15","close":137.72},{"date":"2023-11-16","close":136.23},{"date":"2023-11-17","close":132.02},{"date":"2023-11-20","close":131.67},{"date":"2023-11-21","close":127.19},{"date":"2023-11-22","close":128.13},{"date":"2023-11-24","close":128.36},{"date":"2023-11-27","close":128.29},{"date":"2023-11-28","close":125.76},{"date":"2023-11-29","close":125.15},{"date":"2023-11-30","close":124.28},{"date":"2023-12-01","close":125.86},{"date":"2023-12-04","close":125.11},{"date":"2023-12-05","close":124.57},{"date":"2023-12-06","close":122.02},{"date":"2023-12-07","close":122.65},{"date":"2023-12-08","close":122.69},{"date":"2023-12-11","close":125.58},{"date":"2023-12-12","close":126.19},{"date":"2023-12-13","close":131.5},{"date":"2023-12-14","close":140.43},{"date":"2023-12-15","close":136.09},{"date":"2023-12-18","close":134.86},{"date":"2023-12-19","close":136.18},{"date":"2023-12-20","close":128.74},{"date":"2023-12-21","close":134.81},{"date":"2023-12-22","close":133.43},{"date":"2023-12-26","close":135.59},{"date":"2023-12-27","close":133.2},{"date":"2023-12-28","close":132.36},{"date":"2023-12-29","close":129.69},{"date":"2024-01-02","close":124.72},{"date":"2024-01-03","close":120.92},{"date":"2024-01-04","close":116.13},{"date":"2024-01-05","close":117.83},{"date":"2024-01-08","close":120.97},{"date":"2024-01-09","close":120.15},{"date":"2024-01-10","close":116.08},{"date":"2024-01-11","close":114.82},{"date":"2024-01-12","close":114.12},{"date":"2024-01-16","close":119.63},{"date":"2024-01-17","close":120.34},{"date":"2024-01-18","close":125.67},{"date":"2024-01-19","close":131.64},{"date":"2024-01-22","close":137.88},{"date":"2024-01-23","close":139.33},{"date":"2024-01-24","close":140.11},{"date":"2024-01-25","close":136.31},{"date":"2024-01-26","close":131.29},{"date":"2024-01-29","close":134.42},{"date":"2024-01-30","close":133.41},{"date":"2024-01-31","close":130.05},{"date":"2024-02-01","close":130.69},{"date":"2024-02-02","close":131.62},{"date":"2024-02-05","close":130.2},{"date":"2024-02-06","close":129.82},{"date":"2024-02-07","close":131.49},{"date":"2024-02-08","close":122.25},{"date":"2024-02-09","close":125.32},{"date":"2024-02-12","close":122.32},{"date":"2024-02-13","close":118.35},{"date":"2024-02-14","close":120.6},{"date":"2024-02-15","close":119.26},{"date":"2024-02-16","close":116.78},{"date":"2024-02-20","close":111.91},{"date":"2024-02-21","close":109.32},{"date":"2024-02-22","close":111.45},{"date":"2024-02-23","close":109.65},{"date":"2024-02-26","close":110.69},{"date":"2024-02-27","close":109.74},{"date":"2024-02-28","close":110.72},{"date":"2024-02-29","close":112.67},{"date":"2024-03-01","close":116.27},{"date":"2024-03-04","close":114.73},{"date":"2024-03-05","close":111.41},{"date":"2024-03-06","close":113.21},{"date":"2024-03-07","close":118.63},{"date":"2024-03-08","close":111.91},{"date":"2024-03-11","close":112.48},{"date":"2024-03-12","close":111.89},{"date":"2024-03-13","close":108.65},{"date":"2024-03-14","close":108.11},{"date":"2024-03-15","close":107.61},{"date":"2024-03-18","close":110.21},{"date":"2024-03-19","close":111.16},{"date":"2024-03-20","close":113.07},{"date":"2024-03-21","close":114.42},{"date":"2024-03-22","close":112.66},{"date":"2024-03-25","close":109.55},{"date":"2024-03-26","close":108.04},{"date":"2024-03-27","close":112.47},{"date":"2024-03-28","close":111.52},{"date":"2024-04-01","close":112.39},{"date":"2024-04-02","close":108.18},{"date":"2024-04-03","close":107.06},{"date":"2024-04-04","close":104.46},{"date":"2024-04-05","close":105.24},{"date":"2024-04-08","close":104.72},{"date":"2024-04-09","close":108.9},{"date":"2024-04-10","close":105.14},{"date":"2024-04-11","close":108.12},{"date":"2024-04-12","close":104.61},{"date":"2024-04-15","close":104.33},{"date":"2024-04-16","close":104.32},{"date":"2024-04-17","close":101.72},{"date":"2024-04-18","close":98.25},{"date":"2024-04-19","close":94.79},{"date":"2024-04-22","close":96.96},{"date":"2024-04-23","close":97.24},{"date":"2024-04-24","close":98.68},{"date":"2024-04-25","close":100.0},{"date":"2024-04-26","close":103.06},{"date":"2024-04-29","close":104.85},{"date":"2024-04-30","close":103.52},{"date":"2024-05-01","close":101.7},{"date":"2024-05-02","close":106.64},{"date":"2024-05-03","close":111.45},{"date":"2024-05-06","close":113.43},{"date":"2024-05-07","close":111.27},{"date":"2024-05-08","close":111.46},{"date":"2024-05-09","close":113.04},{"date":"2024-05-10","close":113.79},{"date":"2024-05-13","close":111.96},{"date":"2024-05-14","close":112.15},{"date":"2024-05-15","close":112.94},{"date":"2024-05-16","close":113.57},{"date":"2024-05-17","close":113.23},{"date":"2024-05-20","close":115.19},{"date":"2024-05-21","close":112.19},{"date":"2024-05-22","close":113.58},{"date":"2024-05-23","close":109.26},{"date":"2024-05-24","close":111.37},{"date":"2024-05-28","close":115.33},{"date":"2024-05-29","close":112.89},{"date":"2024-05-30","close":113.68},{"date":"2024-05-31","close":112.49},{"date":"2024-06-03","close":111.54},{"date":"2024-06-04","close":111.29},{"date":"2024-06-05","close":127.13},{"date":"2024-06-06","close":127.32},{"date":"2024-06-07","close":124.96},{"date":"2024-06-10","close":127.2},{"date":"2024-06-11","close":128.28},{"date":"2024-06-12","close":136.57},{"date":"2024-06-13","close":141.16},{"date":"2024-06-14","close":138.73},{"date":"2024-06-17","close":138.02},{"date":"2024-06-18","close":140.65},{"date":"2024-06-20","close":136.02},{"date":"2024-06-21","close":137.68},{"date":"2024-06-24","close":135.59},{"date":"2024-06-25","close":141.16},{"date":"2024-06-26","close":139.17},{"date":"2024-06-27","close":139.42},{"date":"2024-06-28","close":142.19},{"date":"2024-07-01","close":140.69},{"date":"2024-07-02","close":141.22},{"date":"2024-07-03","close":141.75},{"date":"2024-07-05","close":141.81},{"date":"2024-07-08","close":143.63},{"date":"2024-07-09","close":151.06},{"date":"2024-07-10","close":155.02},{"date":"2024-07-11","close":144.57},{"date":"2024-07-12","close":148.74},{"date":"2024-07-15","close":147.87},{"date":"2024-07-16","close":147.37},{"date":"2024-07-17","close":134.74},{"date":"2024-07-18","close":134.09},{"date":"2024-07-19","close":127.96},{"date":"2024-07-22","close":136.91},{"date":"2024-07-23","close":136.38},{"date":"2024-07-24","close":125.63},{"date":"2024-07-25","close":120.24},{"date":"2024-07-26","close":123.55},{"date":"2024-07-29","close":122.99},{"date":"2024-07-30","close":117.36},{"date":"2024-07-31","close":126.35},{"date":"2024-08-01","close":112.82},{"date":"2024-08-02","close":106.33},{"date":"2024-08-05","close":109.28},{"date":"2024-08-06","close":107.18},{"date":"2024-08-07","close":102.68},{"date":"2024-08-08","close":114.83},{"date":"2024-08-09","close":112.47},{"date":"2024-08-12","close":111.13},{"date":"2024-08-13","close":112.66},{"date":"2024-08-14","close":110.22},{"date":"2024-08-15","close":116.97},{"date":"2024-08-16","close":115.47},{"date":"2024-08-19","close":116.09},{"date":"2024-08-20","close":112.36},{"date":"2024-08-21","close":115.61},{"date":"2024-08-22","close":109.84},{"date":"2024-08-23","close":114.22},{"date":"2024-08-26","close":109.8},{"date":"2024-08-27","close":110.88},{"date":"2024-08-28","close":109.02},{"date":"2024-08-29","close":109.48},{"date":"2024-08-30","close":109.33},{"date":"2024-09-03","close":101.04},{"date":"2024-09-04","close":100.01},{"date":"2024-09-05","close":100.74},{"date":"2024-09-06","close":96.98},{"date":"2024-09-09","close":97.56},{"date":"2024-09-10","close":97.63},{"date":"2024-09-11","close":101.53},{"date":"2024-09-12","close":99.59},{"date":"2024-09-13","close":103.27},{"date":"2024-09-16","close":98.86},{"date":"2024-09-17","close":99.77},{"date":"2024-09-18","close":97.84},{"date":"2024-09-19","close":102.23},{"date":"2024-09-20","close":101.29},{"date":"2024-09-23","close":102.54},{"date":"2024-09-24","close":103.55},{"date":"2024-09-25","close":101.75},{"date":"2024-09-26","close":108.05},{"date":"2024-09-27","close":107.37},{"date":"2024-09-30","close":104.85},{"date":"2024-10-01","close":101.76},{"date":"2024-10-02","close":100.59},{"date":"2024-10-03","close":99.61},{"date":"2024-10-04","close":100.28},{"date":"2024-10-07","close":98.94},{"date":"2024-10-08","close":98.5},{"date":"2024-10-09","close":100.15},{"date":"2024-10-10","close":99.33},{"date":"2024-10-11","close":101.18},{"date":"2024-10-14","close":105.1},{"date":"2024-10-15","close":96.6},{"date":"2024-10-16","close":95.65},{"date":"2024-10-17","close":93.79},{"date":"2024-10-18","close":92.26},{"date":"2024-10-21","close":91.4},{"date":"2024-10-22","close":90.4},{"date":"2024-10-23","close":90.04},{"date":"2024-10-24","close":89.93},{"date":"2024-10-25","close":89.89},{"date":"2024-10-28","close":90.12},{"date":"2024-10-29","close":92.09},{"date":"2024-10-30","close":90.15},{"date":"2024-10-31","close":85.31},{"date":"2024-11-01","close":86.09},{"date":"2024-11-04","close":85.16},{"date":"2024-11-05","close":85.49},{"date":"2024-11-06","close":87.95},{"date":"2024-11-07","close":87.1},{"date":"2024-11-08","close":85.08},{"date":"2024-11-11","close":85.33},{"date":"2024-11-12","close":82.73},{"date":"2024-11-13","close":79.72},{"date":"2024-11-14","close":78.85},{"date":"2024-11-15","close":73.22},{"date":"2024-11-18","close":72.14},{"date":"2024-11-19","close":70.25},{"date":"2024-11-20","close":71.0},{"date":"2024-11-21","close":73.28},{"date":"2024-11-22","close":75.07},{"date":"2024-11-25","close":77.47},{"date":"2024-11-26","close":74.45},{"date":"2024-11-27","close":73.51},{"date":"2024-11-29","close":74.24},{"date":"2024-12-02","close":77.27},{"date":"2024-12-03","close":76.2},{"date":"2024-12-04","close":76.23},{"date":"2024-12-05","close":73.51},{"date":"2024-12-06","close":74.19},{"date":"2024-12-09","close":77.1},{"date":"2024-12-10","close":76.49},{"date":"2024-12-11","close":75.85},{"date":"2024-12-12","close":75.66},{"date":"2024-12-13","close":75.29},{"date":"2024-12-16","close":75.61},{"date":"2024-12-17","close":74.83},{"date":"2024-12-18","close":70.97},{"date":"2024-12-19","close":69.18},{"date":"2024-12-20","close":69.47},{"date":"2024-12-23","close":70.74},{"date":"2024-12-24","close":72.1},{"date":"2024-12-26","close":72.05},{"date":"2024-12-27","close":71.24},{"date":"2024-12-30","close":70.02},{"date":"2024-12-31","close":69.87},{"date":"2025-01-02","close":70.2},{"date":"2025-01-03","close":71.96},{"date":"2025-01-06","close":74.45},{"date":"2025-01-07","close":73.72},{"date":"2025-01-08","close":73.1},{"date":"2025-01-10","close":69.44},{"date":"2025-01-13","close":68.77},{"date":"2025-01-14","close":69.66},{"date":"2025-01-15","close":71.77},{"date":"2025-01-16","close":71.98},{"date":"2025-01-17","close":71.61},{"date":"2025-01-21","close":71.45},{"date":"2025-01-22","close":70.58},{"date":"2025-01-23","close":70.96},{"date":"2025-01-24","close":70.82},{"date":"2025-01-27","close":69.45},{"date":"2025-01-28","close":68.19},{"date":"2025-01-29","close":68.61},{"date":"2025-01-30","close":70.15},{"date":"2025-01-31","close":68.0},{"date":"2025-02-03","close":65.7},{"date":"2025-02-04","close":66.15},{"date":"2025-02-05","close":67.1},{"date":"2025-02-06","close":65.46},{"date":"2025-02-07","close":63.87},{"date":"2025-02-10","close":67.58},{"date":"2025-02-11","close":59.3},{"date":"2025-02-12","close":60.14},{"date":"2025-02-13","close":61.98},{"date":"2025-02-14","close":61.06},{"date":"2025-02-18","close":63.46},{"date":"2025-02-19","close":63.61},{"date":"2025-02-20","close":64.49},{"date":"2025-02-21","close":63.11},{"date":"2025-02-24","close":63.3},{"date":"2025-02-25","close":61.98},{"date":"2025-02-26","close":59.91},{"date":"2025-02-27","close":55.0},{"date":"2025-02-28","close":54.79},{"date":"2025-03-03","close":54.87},{"date":"2025-03-04","close":56.3},{"date":"2025-03-05","close":58.54},{"date":"2025-03-06","close":58.88},{"date":"2025-03-07","close":60.63},{"date":"2025-03-10","close":59.97},{"date":"2025-03-11","close":57.6},{"date":"2025-03-12","close":59.42},{"date":"2025-03-13","close":58.17},{"date":"2025-03-14","close":58.47},{"date":"2025-03-17","close":58.27},{"date":"2025-03-18","close":57.19},{"date":"2025-03-19","close":57.38},{"date":"2025-03-20","close":56.72},{"date":"2025-03-21","close":55.9},{"date":"2025-03-24","close":57.55},{"date":"2025-03-25","close":56.15},{"date":"2025-03-26","close":55.57},{"date":"2025-03-27","close":53.78},{"date":"2025-03-28","close":49.71},{"date":"2025-03-31","close":49.67},{"date":"2025-04-01","close":50.32},{"date":"2025-04-02","close":50.96},{"date":"2025-04-03","close":44.79},{"date":"2025-04-04","close":42.42},{"date":"2025-04-07","close":44.85},{"date":"2025-04-08","close":42.68},{"date":"2025-04-09","close":48.9},{"date":"2025-04-10","close":45.22},{"date":"2025-04-11","close":47.05},{"date":"2025-04-14","close":47.48},{"date":"2025-04-15","close":47.17},{"date":"2025-04-16","close":44.62},{"date":"2025-04-17","close":44.78},{"date":"2025-04-21","close":45.23},{"date":"2025-04-22","close":45.1},{"date":"2025-04-23","close":45.94},{"date":"2025-04-24","close":48.9},{"date":"2025-04-25","close":49.84},{"date":"2025-04-28","close":48.6},{"date":"2025-04-29","close":47.87},{"date":"2025-04-30","close":48.98},{"date":"2025-05-01","close":49.11},{"date":"2025-05-02","close":52.3},{"date":"2025-05-05","close":52.09},{"date":"2025-05-06","close":54.69},{"date":"2025-05-07","close":58.08},{"date":"2025-05-08","close":58.86},{"date":"2025-05-09","close":57.66},{"date":"2025-05-12","close":62.15},{"date":"2025-05-13","close":62.86},{"date":"2025-05-14","close":62.75},{"date":"2025-05-15","close":62.67},{"date":"2025-05-16","close":61.58},{"date":"2025-05-19","close":62.01},{"date":"2025-05-20","close":62.46},{"date":"2025-05-21","close":59.07},{"date":"2025-05-22","close":59.05},{"date":"2025-05-23","close":58.32},{"date":"2025-05-27","close":59.67},{"date":"2025-05-28","close":57.55},{"date":"2025-05-29","close":58.0},{"date":"2025-05-30","close":56.34},{"date":"2025-06-02","close":56.46},{"date":"2025-06-03","close":59.27},{"date":"2025-06-04","close":61.49},{"date":"2025-06-05","close":60.35},{"date":"2025-06-06","close":63.51},{"date":"2025-06-09","close":67.61},{"date":"2025-06-10","close":70.76},{"date":"2025-06-11","close":67.93},{"date":"2025-06-12","close":68.91},{"date":"2025-06-13","close":65.07},{"date":"2025-06-16","close":68.96},{"date":"2025-06-17","close":68.48},{"date":"2025-06-18","close":66.89},{"date":"2025-06-20","close":66.02},{"date":"2025-06-23","close":66.53},{"date":"2025-06-24","close":69.64},{"date":"2025-06-25","close":70.16},{"date":"2025-06-26","close":70.92},{"date":"2025-06-27","close":69.69},{"date":"2025-06-30","close":69.69},{"date":"2025-07-01","close":71.99},{"date":"2025-07-02","close":72.95},{"date":"2025-07-03","close":73.04},{"date":"2025-07-07","close":70.95},{"date":"2025-07-08","close":74.21},{"date":"2025-07-09","close":74.37},{"date":"2025-07-10","close":75.65},{"date":"2025-07-11","close":74.86},{"date":"2025-07-14","close":71.46},{"date":"2025-07-15","close":71.75},{"date":"2025-07-16","close":71.64},{"date":"2025-07-17","close":71.52},{"date":"2025-07-18","close":70.96},{"date":"2025-07-21","close":74.54},{"date":"2025-07-22","close":75.25},{"date":"2025-07-23","close":74.84},{"date":"2025-07-24","close":72.85},{"date":"2025-07-25","close":73.4},{"date":"2025-07-28","close":75.38},{"date":"2025-07-29","close":73.17},{"date":"2025-07-30","close":72.89},{"date":"2025-07-31","close":67.69},{"date":"2025-08-01","close":68.75},{"date":"2025-08-04","close":70.88},{"date":"2025-08-05","close":78.01},{"date":"2025-08-06","close":75.72},{"date":"2025-08-07","close":79.51},{"date":"2025-08-08","close":79.42},{"date":"2025-08-11","close":78.0},{"date":"2025-08-12","close":81.32},{"date":"2025-08-13","close":84.97},{"date":"2025-08-14","close":83.755},{"date":"2025-08-15","close":80.51},{"date":"2025-08-18","close":80.73},{"date":"2025-08-19","close":80.2},{"date":"2025-08-20","close":79.07},{"date":"2025-08-21","close":78.51},{"date":"2025-08-22","close":81.29},{"date":"2025-08-25","close":80.38},{"date":"2025-08-26","close":80.91},{"date":"2025-08-27","close":81.92},{"date":"2025-08-28","close":82.01},{"date":"2025-08-29","close":80.04},{"date":"2025-09-02","close":79.6},{"date":"2025-09-03","close":78.69},{"date":"2025-09-04","close":78.79},{"date":"2025-09-05","close":80.61},{"date":"2025-09-08","close":81.82},{"date":"2025-09-09","close":83.08},{"date":"2025-09-10","close":83.28},{"date":"2025-09-11","close":86.36},{"date":"2025-09-12","close":85.55},{"date":"2025-09-15","close":87.3},{"date":"2025-09-16","close":89.81},{"date":"2025-09-17","close":91.1},{"date":"2025-09-18","close":96.66},{"date":"2025-09-19","close":95.65},{"date":"2025-09-22","close":100.44},{"date":"2025-09-23","close":98.47},{"date":"2025-09-24","close":97.16},{"date":"2025-09-25","close":97.125},{"date":"2025-09-26","close":97.48},{"date":"2025-09-29","close":96.7},{"date":"2025-09-30","close":97.64},{"date":"2025-10-01","close":94.76},{"date":"2025-10-02","close":93.57},{"date":"2025-10-03","close":88.71},{"date":"2025-10-06","close":87.69},{"date":"2025-10-07","close":83.66},{"date":"2025-10-08","close":84.47},{"date":"2025-10-09","close":84.61},{"date":"2025-10-10","close":79.19},{"date":"2025-10-13","close":81.43},{"date":"2025-10-14","close":80.38},{"date":"2025-10-15","close":83.77},{"date":"2025-10-16","close":83.62},{"date":"2025-10-17","close":82.88},{"date":"2025-10-20","close":83.88},{"date":"2025-10-21","close":83.29},{"date":"2025-10-22","close":81.4},{"date":"2025-10-23","close":84.36},{"date":"2025-10-24","close":83.31},{"date":"2025-10-27","close":83.25},{"date":"2025-10-28","close":82.29},{"date":"2025-10-29","close":83.14},{"date":"2025-10-30","close":81.84},{"date":"2025-10-31","close":79.56},{"date":"2025-11-03","close":82.74},{"date":"2025-11-04","close":80.51},{"date":"2025-11-05","close":84.45},{"date":"2025-11-06","close":82.14},{"date":"2025-11-07","close":85.74},{"date":"2025-11-10","close":87.42},{"date":"2025-11-11","close":85.58},{"date":"2025-11-12","close":85.42},{"date":"2025-11-13","close":82.62},{"date":"2025-11-14","close":81.54},{"date":"2025-11-17","close":80.53},{"date":"2025-11-18","close":77.7},{"date":"2025-11-19","close":77.85},{"date":"2025-11-20","close":74.12},{"date":"2025-11-21","close":76.88},{"date":"2025-11-24","close":78.89},{"date":"2025-11-25","close":82.75},{"date":"2025-11-26","close":82.13},{"date":"2025-11-28","close":82.77},{"date":"2025-12-01","close":81.51},{"date":"2025-12-02","close":82.43},{"date":"2025-12-03","close":88.02},{"date":"2025-12-04","close":89.1},{"date":"2025-12-05","close":90.82},{"date":"2025-12-08","close":91.14},{"date":"2025-12-09","close":88.95},{"date":"2025-12-10","close":90.34},{"date":"2025-12-11","close":89.08},{"date":"2025-12-12","close":85.61},{"date":"2025-12-15","close":87.26},{"date":"2025-12-16","close":86.32},{"date":"2025-12-17","close":81.65},{"date":"2025-12-18","close":81.13},{"date":"2025-12-19","close":82.72},{"date":"2025-12-22","close":83.15},{"date":"2025-12-23","close":83.7},{"date":"2025-12-24","close":82.8},{"date":"2025-12-26","close":82.61},{"date":"2025-12-29","close":81.82},{"date":"2025-12-30","close":81.55},{"date":"2025-12-31","close":80.34},{"date":"2026-01-02","close":86.12},{"date":"2026-01-05","close":89.04},{"date":"2026-01-06","close":93.9},{"date":"2026-01-07","close":92.99},{"date":"2026-01-08","close":89.885},{"date":"2026-01-09","close":93.1},{"date":"2026-01-12","close":95.72},{"date":"2026-01-13","close":97.04},{"date":"2026-01-14","close":93.22},{"date":"2026-01-15","close":96.5},{"date":"2026-01-16","close":93.12},{"date":"2026-01-20","close":88.16},{"date":"2026-01-21","close":93.42},{"date":"2026-01-22","close":94.96},{"date":"2026-01-23","close":91.12},{"date":"2026-01-26","close":89.17},{"date":"2026-01-27","close":91.04},{"date":"2026-01-28","close":91.23},{"date":"2026-01-29","close":92.2},{"date":"2026-01-30","close":88.07},{"date":"2026-02-02","close":88.81},{"date":"2026-02-03","close":84.37},{"date":"2026-02-04","close":82.76},{"date":"2026-02-05","close":81.49},{"date":"2026-02-06","close":86.08},{"date":"2026-02-09","close":85.47},{"date":"2026-02-10","close":89.05},{"date":"2026-02-11","close":91.82},{"date":"2026-02-12","close":90.54},{"date":"2026-02-13","close":94.55},{"date":"2026-02-17","close":98.5},{"date":"2026-02-18","close":82.01},{"date":"2026-02-19","close":80.62},{"date":"2026-02-20","close":80.16},{"date":"2026-02-23","close":78.79},{"date":"2026-02-24","close":81.77},{"date":"2026-02-25","close":80.02},{"date":"2026-02-26","close":83.58},{"date":"2026-02-27","close":82.61},{"date":"2026-03-02","close":86.58},{"date":"2026-03-03","close":85.88},{"date":"2026-03-04","close":86.62},{"date":"2026-03-05","close":85.91},{"date":"2026-03-06","close":82.24},{"date":"2026-03-09","close":84.06},{"date":"2026-03-10","close":85.82},{"date":"2026-03-11","close":86.22},{"date":"2026-03-12","close":85.18},{"date":"2026-03-13","close":83.19},{"date":"2026-03-16","close":84.55},{"date":"2026-03-17","close":85.15},{"date":"2026-03-18","close":85.74},{"date":"2026-03-19","close":87.12},{"date":"2026-03-20","close":84.43},{"date":"2026-03-23","close":85.77},{"date":"2026-03-24","close":94.39},{"date":"2026-03-25","close":100.85},{"date":"2026-03-26","close":98.35},{"date":"2026-03-27","close":97.35},{"date":"2026-03-30","close":90.43},{"date":"2026-03-31","close":93.08},{"date":"2026-04-01","close":95.51},{"date":"2026-04-02","close":95.09},{"date":"2026-04-06","close":97.5},{"date":"2026-04-07","close":96.87},{"date":"2026-04-08","close":104.65},{"date":"2026-04-09","close":108.24},{"date":"2026-04-10","close":110.37},{"date":"2026-04-13","close":110.74},{"date":"2026-04-14","close":113.06},{"date":"2026-04-15","close":117.88},{"date":"2026-04-16","close":118.76},{"date":"2026-04-17","close":118.73},{"date":"2026-04-20","close":131.02},{"date":"2026-04-21","close":133.19},{"date":"2026-04-22","close":139.93},{"date":"2026-04-23","close":139.86},{"date":"2026-04-24","close":143.13},{"date":"2026-04-27","close":137.46},{"date":"2026-04-28","close":134.02},{"date":"2026-04-29","close":133.61},{"date":"2026-04-30","close":139.11},{"date":"2026-05-01","close":139.99},{"date":"2026-05-04","close":141.87},{"date":"2026-05-05","close":139.7},{"date":"2026-05-06","close":171.0},{"date":"2026-05-07","close":158.66},{"date":"2026-05-08","close":163.03},{"date":"2026-05-11","close":165.08},{"date":"2026-05-12","close":161.64},{"date":"2026-05-13","close":162.15},{"date":"2026-05-14","close":161.64},{"date":"2026-05-15","close":155.18},{"date":"2026-05-18","close":146.24},{"date":"2026-05-19","close":143.23},{"date":"2026-05-20","close":149.56},{"date":"2026-05-21","close":152.51},{"date":"2026-05-22","close":156.94},{"date":"2026-05-26","close":164.27},{"date":"2026-05-27","close":157.91},{"date":"2026-05-28","close":155.55},{"date":"2026-05-29","close":150.41},{"date":"2026-06-01","close":150.42},{"date":"2026-06-02","close":158.78},{"date":"2026-06-03","close":159.19},{"date":"2026-06-04","close":161.87},{"date":"2026-06-05","close":147.16},{"date":"2026-06-08","close":154.76},{"date":"2026-06-09","close":164.57},{"date":"2026-06-10","close":157.43},{"date":"2026-06-11","close":173.57},{"date":"2026-06-12","close":180.12},{"date":"2026-06-15","close":191.6},{"date":"2026-06-16","close":176.845},{"date":"2026-06-17","close":175.445},{"date":"2026-06-18","close":187.53},{"date":"2026-06-22","close":183.92},{"date":"2026-06-23","close":171.06},{"date":"2026-06-24","close":168.91},{"date":"2026-06-25","close":180.7},{"date":"2026-06-26","close":173.23},{"date":"2026-06-29","close":176.13},{"date":"2026-06-30","close":189.45},{"date":"2026-07-01","close":178.33},{"date":"2026-07-02","close":144.5},{"date":"2026-07-06","close":139.97},{"date":"2026-07-07","close":131.54},{"date":"2026-07-08","close":135.43},{"date":"2026-07-09","close":142.93},{"date":"2026-07-10","close":143.35},{"date":"2026-07-13","close":136.56},{"date":"2026-07-14","close":142.24},{"date":"2026-07-15","close":145.01},{"date":"2026-07-16","close":139.34},{"date":"2026-07-17","close":136.42},{"date":"2026-07-20","close":131.7},{"date":"2026-07-21","close":143.21},{"date":"2026-07-22","close":141.95},{"date":"2026-07-23","close":141.51},{"date":"2026-07-24","close":134.1},{"date":"2026-07-27","close":128.11},{"date":"2026-07-28","close":120.03},{"date":"2026-07-29","close":112.05},{"date":"2026-07-30","close":125.21},{"date":"2026-07-31","close":130.38},{"date":"2026-08-03","close":131.12},{"date":"2026-08-04","close":139.7},{"date":"2026-08-05","close":136.67},{"date":"2026-08-06","close":136.66},{"date":"2026-08-07","close":140.27},{"date":"2026-08-10","close":132.65},{"date":"2026-08-11","close":135.36},{"date":"2026-08-12","close":142.14},{"date":"2026-08-13","close":143.03},{"date":"2026-08-14","close":140.15},{"date":"2026-08-17","close":144.11},{"date":"2026-08-18","close":135.39},{"date":"2026-08-19","close":126.43},{"date":"2026-08-20","close":124.97},{"date":"2026-08-21","close":127.07},{"date":"2026-08-24","close":123.49},{"date":"2026-08-25","close":125.4},{"date":"2026-08-26","close":120.36},{"date":"2026-08-27","close":122.4},{"date":"2026-08-28","close":115.57},{"date":"2026-08-31","close":115.33},{"date":"2026-09-01","close":110.09},{"date":"2026-09-02","close":110.77},{"date":"2026-09-03","close":110.37},{"date":"2026-09-04","close":115.08},{"date":"2026-09-08","close":119.17},{"date":"2026-09-09","close":115.56},{"date":"2026-09-10","close":113.3},{"date":"2026-09-11","close":113.43},{"date":"2026-09-14","close":105.31},{"date":"2026-09-15","close":105.04},{"date":"2026-09-16","close":103.75},{"date":"2026-09-17","close":104.6},{"date":"2026-09-18","close":109.32},{"date":"2026-09-21","close":113.15},{"date":"2026-09-22","close":115.74},{"date":"2026-09-23","close":118.43},{"date":"2026-09-24","close":116.14},{"date":"2026-09-25","close":123.11},{"date":"2026-09-28","close":124.01},{"date":"2026-09-29","close":128.69},{"date":"2026-09-30","close":131.18},{"date":"2026-10-01","close":136.71},{"date":"2026-10-02","close":147.77},{"date":"2026-10-05","close":142.31},{"date":"2026-10-06","close":141.15},{"date":"2026-10-07","close":138.4},{"date":"2026-10-08","close":133.48},{"date":"2026-10-09","close":134.71},{"date":"2026-10-12","close":127.63},{"date":"2026-10-13","close":124.88},{"date":"2026-10-14","close":118.61},{"date":"2026-10-15","close":115.11},{"date":"2026-10-16","close":108.35},{"date":"2026-10-19","close":111.21},{"date":"2026-10-20","close":112.93},{"date":"2026-10-21","close":116.58},{"date":"2026-10-22","close":104.74}],"chart_data":[{"date":"2024-10-23","open":90.9,"high":92.0,"low":88.89,"close":90.04,"volume":534603,"rsi_14":31.42,"sma_20":98.79,"sma_60":104.28,"sma_120":115.99},{"date":"2024-10-24","open":91.55,"high":92.76,"low":89.83,"close":89.93,"volume":615120,"rsi_14":29.46,"sma_20":97.89,"sma_60":103.68,"sma_120":115.81},{"date":"2024-10-25","open":90.76,"high":91.85,"low":89.63,"close":89.89,"volume":552976,"rsi_14":31.06,"sma_20":97.01,"sma_60":103.3,"sma_120":115.62},{"date":"2024-10-28","open":89.65,"high":90.51,"low":88.31,"close":90.12,"volume":745014,"rsi_14":32.31,"sma_20":96.28,"sma_60":103.02,"sma_120":115.44},{"date":"2024-10-29","open":89.91,"high":92.21,"low":89.76,"close":92.09,"volume":483352,"rsi_14":33.21,"sma_20":95.79,"sma_60":102.74,"sma_120":115.28},{"date":"2024-10-30","open":90.0,"high":91.84,"low":89.58,"close":90.15,"volume":440405,"rsi_14":31.73,"sma_20":95.27,"sma_60":102.45,"sma_120":115.09},{"date":"2024-10-31","open":89.57,"high":89.57,"low":85.26,"close":85.31,"volume":574563,"rsi_14":21.77,"sma_20":94.56,"sma_60":102.16,"sma_120":114.85},{"date":"2024-11-01","open":85.5,"high":87.02,"low":85.47,"close":86.09,"volume":511596,"rsi_14":11.93,"sma_20":93.85,"sma_60":101.69,"sma_120":114.63},{"date":"2024-11-04","open":85.67,"high":86.97,"low":85.05,"close":85.16,"volume":419000,"rsi_14":17.13,"sma_20":93.16,"sma_60":101.23,"sma_120":114.41},{"date":"2024-11-05","open":85.05,"high":86.25,"low":85.04,"close":85.49,"volume":541030,"rsi_14":19.73,"sma_20":92.51,"sma_60":100.8,"sma_120":114.18},{"date":"2024-11-06","open":87.93,"high":90.83,"low":86.8,"close":87.95,"volume":856388,"rsi_14":33.2,"sma_20":91.9,"sma_60":100.39,"sma_120":113.97},{"date":"2024-11-07","open":88.5,"high":92.47,"low":81.47,"close":87.1,"volume":1335407,"rsi_14":34.55,"sma_20":91.28,"sma_60":100.01,"sma_120":113.75},{"date":"2024-11-08","open":85.21,"high":86.84,"low":83.08,"close":85.08,"volume":935682,"rsi_14":32.31,"sma_20":90.48,"sma_60":99.47,"sma_120":113.5},{"date":"2024-11-11","open":84.61,"high":85.5,"low":83.28,"close":85.33,"volume":752359,"rsi_14":35.18,"sma_20":89.49,"sma_60":98.97,"sma_120":113.28},{"date":"2024-11-12","open":84.8,"high":85.88,"low":80.87,"close":82.73,"volume":883689,"rsi_14":31.11,"sma_20":88.8,"sma_60":98.42,"sma_120":113.02},{"date":"2024-11-13","open":82.1,"high":82.69,"low":79.07,"close":79.72,"volume":824202,"rsi_14":27.06,"sma_20":88.0,"sma_60":97.87,"sma_120":112.77},{"date":"2024-11-14","open":80.33,"high":80.9,"low":78.61,"close":78.85,"volume":599189,"rsi_14":26.08,"sma_20":87.25,"sma_60":97.26,"sma_120":112.5},{"date":"2024-11-15","open":77.25,"high":77.25,"low":73.15,"close":73.22,"volume":1003666,"rsi_14":20.33,"sma_20":86.3,"sma_60":96.65,"sma_120":112.15},{"date":"2024-11-18","open":72.48,"high":74.0,"low":71.63,"close":72.14,"volume":1166932,"rsi_14":13.85,"sma_20":85.34,"sma_60":95.95,"sma_120":111.81},{"date":"2024-11-19","open":71.83,"high":71.83,"low":69.85,"close":70.25,"volume":1008695,"rsi_14":13.87,"sma_20":84.33,"sma_60":95.29,"sma_120":111.45},{"date":"2024-11-20","open":69.82,"high":71.28,"low":69.35,"close":71.0,"volume":899621,"rsi_14":19.49,"sma_20":83.38,"sma_60":94.62,"sma_120":111.1},{"date":"2024-11-21","open":71.85,"high":73.96,"low":70.8,"close":73.28,"volume":582332,"rsi_14":24.33,"sma_20":82.55,"sma_60":94.03,"sma_120":110.78},{"date":"2024-11-22","open":73.28,"high":75.17,"low":73.27,"close":75.07,"volume":546839,"rsi_14":30.45,"sma_20":81.81,"sma_60":93.46,"sma_120":110.48},{"date":"2024-11-25","open":76.62,"high":77.98,"low":75.37,"close":77.47,"volume":849922,"rsi_14":35.62,"sma_20":81.17,"sma_60":92.92,"sma_120":110.07},{"date":"2024-11-26","open":77.66,"high":77.66,"low":73.58,"close":74.45,"volume":587110,"rsi_14":26.27,"sma_20":80.29,"sma_60":92.48,"sma_120":109.63},{"date":"2024-11-27","open":74.56,"high":74.57,"low":72.52,"close":73.51,"volume":376846,"rsi_14":26.18,"sma_20":79.46,"sma_60":92.04,"sma_120":109.2},{"date":"2024-11-29","open":74.63,"high":75.58,"low":73.93,"close":74.24,"volume":257862,"rsi_14":30.1,"sma_20":78.91,"sma_60":91.6,"sma_120":108.76},{"date":"2024-12-02","open":74.22,"high":78.01,"low":74.22,"close":77.27,"volume":599388,"rsi_14":36.58,"sma_20":78.47,"sma_60":91.27,"sma_120":108.33},{"date":"2024-12-03","open":76.36,"high":76.65,"low":74.8,"close":76.2,"volume":448310,"rsi_14":38.54,"sma_20":78.02,"sma_60":90.91,"sma_120":107.83},{"date":"2024-12-04","open":77.7,"high":77.7,"low":75.69,"close":76.23,"volume":482128,"rsi_14":43.16,"sma_20":77.55,"sma_60":90.56,"sma_120":107.29},{"date":"2024-12-05","open":76.08,"high":76.37,"low":73.19,"close":73.51,"volume":564746,"rsi_14":40.24,"sma_20":76.83,"sma_60":90.09,"sma_120":106.74},{"date":"2024-12-06","open":74.23,"high":74.98,"low":73.3,"close":74.19,"volume":444848,"rsi_14":52.16,"sma_20":76.19,"sma_60":89.67,"sma_120":106.21},{"date":"2024-12-09","open":74.41,"high":78.38,"low":73.63,"close":77.1,"volume":460280,"rsi_14":60.23,"sma_20":75.79,"sma_60":89.23,"sma_120":105.68},{"date":"2024-12-10","open":77.65,"high":77.65,"low":75.2,"close":76.49,"volume":615237,"rsi_14":63.59,"sma_20":75.35,"sma_60":88.86,"sma_120":105.19},{"date":"2024-12-11","open":77.79,"high":78.52,"low":75.1,"close":75.85,"volume":351522,"rsi_14":60.61,"sma_20":75.0,"sma_60":88.46,"sma_120":104.67},{"date":"2024-12-12","open":75.13,"high":76.32,"low":74.21,"close":75.66,"volume":335346,"rsi_14":55.73,"sma_20":74.8,"sma_60":88.09,"sma_120":104.17},{"date":"2024-12-13","open":76.57,"high":77.22,"low":74.38,"close":75.29,"volume":490249,"rsi_14":50.57,"sma_20":74.62,"sma_60":87.64,"sma_120":103.62},{"date":"2024-12-16","open":75.0,"high":77.15,"low":74.0,"close":75.61,"volume":541353,"rsi_14":44.61,"sma_20":74.74,"sma_60":87.21,"sma_120":103.09},{"date":"2024-12-17","open":75.6,"high":76.69,"low":74.31,"close":74.83,"volume":477304,"rsi_14":51.26,"sma_20":74.87,"sma_60":86.75,"sma_120":102.56},{"date":"2024-12-18","open":75.23,"high":76.64,"low":70.21,"close":70.97,"volume":636170,"rsi_14":42.92,"sma_20":74.91,"sma_60":86.21,"sma_120":101.96},{"date":"2024-12-19","open":71.52,"high":71.52,"low":68.79,"close":69.18,"volume":674713,"rsi_14":36.68,"sma_20":74.82,"sma_60":85.66,"sma_120":101.37},{"date":"2024-12-20","open":68.51,"high":71.17,"low":68.23,"close":69.47,"volume":2322197,"rsi_14":26.01,"sma_20":74.63,"sma_60":85.02,"sma_120":100.77},{"date":"2024-12-23","open":69.88,"high":71.2,"low":68.5,"close":70.74,"volume":968197,"rsi_14":33.41,"sma_20":74.41,"sma_60":84.41,"sma_120":100.18},{"date":"2024-12-24","open":70.83,"high":72.1,"low":69.94,"close":72.1,"volume":295978,"rsi_14":38.39,"sma_20":74.14,"sma_60":83.86,"sma_120":99.6},{"date":"2024-12-26","open":71.03,"high":73.24,"low":70.74,"close":72.05,"volume":344238,"rsi_14":45.17,"sma_20":74.02,"sma_60":83.37,"sma_120":99.0},{"date":"2024-12-27","open":71.89,"high":71.92,"low":70.04,"close":71.24,"volume":360523,"rsi_14":40.33,"sma_20":73.91,"sma_60":82.88,"sma_120":98.33},{"date":"2024-12-30","open":70.0,"high":70.6,"low":68.94,"close":70.02,"volume":416692,"rsi_14":23.89,"sma_20":73.7,"sma_60":82.39,"sma_120":97.63},{"date":"2024-12-31","open":70.28,"high":71.2,"low":69.59,"close":69.87,"volume":414159,"rsi_14":24.73,"sma_20":73.33,"sma_60":81.88,"sma_120":97.0},{"date":"2025-01-02","open":71.64,"high":73.76,"low":69.9,"close":70.2,"volume":397067,"rsi_14":27.91,"sma_20":73.03,"sma_60":81.4,"sma_120":96.35},{"date":"2025-01-03","open":70.33,"high":72.65,"low":70.0,"close":71.96,"volume":380800,"rsi_14":37.12,"sma_20":72.82,"sma_60":80.96,"sma_120":95.72},{"date":"2025-01-06","open":74.26,"high":76.94,"low":74.19,"close":74.45,"volume":639276,"rsi_14":47.45,"sma_20":72.86,"sma_60":80.53,"sma_120":95.11},{"date":"2025-01-07","open":75.41,"high":76.78,"low":73.32,"close":73.72,"volume":593068,"rsi_14":44.4,"sma_20":72.84,"sma_60":80.1,"sma_120":94.6},{"date":"2025-01-08","open":73.71,"high":73.83,"low":71.4,"close":73.1,"volume":535058,"rsi_14":44.83,"sma_20":72.64,"sma_60":79.64,"sma_120":94.09},{"date":"2025-01-10","open":70.65,"high":71.45,"low":67.27,"close":69.44,"volume":906589,"rsi_14":45.37,"sma_20":72.29,"sma_60":79.04,"sma_120":93.6},{"date":"2025-01-13","open":68.08,"high":68.91,"low":66.75,"close":68.77,"volume":510223,"rsi_14":48.67,"sma_20":71.93,"sma_60":78.58,"sma_120":93.04},{"date":"2025-01-14","open":69.43,"high":69.77,"low":67.99,"close":69.66,"volume":333247,"rsi_14":50.59,"sma_20":71.63,"sma_60":78.14,"sma_120":92.48},{"date":"2025-01-15","open":71.54,"high":72.39,"low":70.76,"close":71.77,"volume":390538,"rsi_14":53.06,"sma_20":71.46,"sma_60":77.78,"sma_120":92.03},{"date":"2025-01-16","open":73.35,"high":74.23,"low":71.7,"close":71.98,"volume":415201,"rsi_14":49.62,"sma_20":71.28,"sma_60":77.44,"sma_120":91.63},{"date":"2025-01-17","open":73.78,"high":73.97,"low":71.34,"close":71.61,"volume":324878,"rsi_14":48.63,"sma_20":71.12,"sma_60":77.11,"sma_120":91.2},{"date":"2025-01-21","open":72.67,"high":72.72,"low":71.24,"close":71.45,"volume":454055,"rsi_14":50.68,"sma_20":71.14,"sma_60":76.79,"sma_120":90.77},{"date":"2025-01-22","open":71.69,"high":72.0,"low":70.07,"close":70.58,"volume":564734,"rsi_14":51.86,"sma_20":71.21,"sma_60":76.47,"sma_120":90.38},{"date":"2025-01-23","open":69.61,"high":70.98,"low":68.59,"close":70.96,"volume":446144,"rsi_14":53.57,"sma_20":71.28,"sma_60":76.15,"sma_120":89.92},{"date":"2025-01-24","open":70.85,"high":71.79,"low":69.51,"close":70.82,"volume":448942,"rsi_14":52.06,"sma_20":71.29,"sma_60":75.84,"sma_120":89.57},{"date":"2025-01-27","open":68.91,"high":69.58,"low":68.04,"close":69.45,"volume":564794,"rsi_14":41.45,"sma_20":71.16,"sma_60":75.49,"sma_120":89.26},{"date":"2025-01-28","open":69.5,"high":69.74,"low":67.72,"close":68.19,"volume":448823,"rsi_14":26.71,"sma_20":70.96,"sma_60":75.09,"sma_120":88.92},{"date":"2025-01-29","open":69.01,"high":69.12,"low":67.5,"close":68.61,"volume":357840,"rsi_14":30.54,"sma_20":70.83,"sma_60":74.73,"sma_120":88.59},{"date":"2025-01-30","open":69.89,"high":70.9,"low":68.75,"close":70.15,"volume":369728,"rsi_14":39.5,"sma_20":70.84,"sma_60":74.48,"sma_120":88.32},{"date":"2025-01-31","open":70.28,"high":71.33,"low":67.57,"close":68.0,"volume":855859,"rsi_14":44.26,"sma_20":70.74,"sma_60":74.18,"sma_120":87.93},{"date":"2025-02-03","open":66.06,"high":67.08,"low":64.18,"close":65.7,"volume":944623,"rsi_14":39.17,"sma_20":70.52,"sma_60":73.86,"sma_120":87.54},{"date":"2025-02-04","open":65.51,"high":67.64,"low":65.51,"close":66.15,"volume":436168,"rsi_14":37.22,"sma_20":70.23,"sma_60":73.53,"sma_120":87.17},{"date":"2025-02-05","open":66.32,"high":67.27,"low":65.38,"close":67.1,"volume":360967,"rsi_14":31.42,"sma_20":69.86,"sma_60":73.19,"sma_120":86.79},{"date":"2025-02-06","open":66.91,"high":67.55,"low":65.05,"close":65.46,"volume":895414,"rsi_14":26.71,"sma_20":69.45,"sma_60":72.82,"sma_120":86.42},{"date":"2025-02-07","open":65.5,"high":65.85,"low":63.08,"close":63.87,"volume":877024,"rsi_14":24.57,"sma_20":68.99,"sma_60":72.47,"sma_120":85.97},{"date":"2025-02-10","open":64.5,"high":67.73,"low":64.1,"close":67.58,"volume":1413999,"rsi_14":39.69,"sma_20":68.89,"sma_60":72.18,"sma_120":85.57},{"date":"2025-02-11","open":61.86,"high":63.2,"low":57.68,"close":59.3,"volume":2270815,"rsi_14":28.46,"sma_20":68.42,"sma_60":71.78,"sma_120":85.1},{"date":"2025-02-12","open":58.43,"high":60.39,"low":56.32,"close":60.14,"volume":1314801,"rsi_14":29.69,"sma_20":67.94,"sma_60":71.46,"sma_120":84.67},{"date":"2025-02-13","open":60.59,"high":62.23,"low":60.1,"close":61.98,"volume":952818,"rsi_14":34.4,"sma_20":67.45,"sma_60":71.18,"sma_120":84.22},{"date":"2025-02-14","open":61.98,"high":61.98,"low":59.78,"close":61.06,"volume":554312,"rsi_14":34.96,"sma_20":66.91,"sma_60":70.97,"sma_120":83.81},{"date":"2025-02-18","open":61.25,"high":63.85,"low":60.18,"close":63.46,"volume":708160,"rsi_14":41.85,"sma_20":66.5,"sma_60":70.83,"sma_120":83.39},{"date":"2025-02-19","open":63.87,"high":64.58,"low":62.88,"close":63.61,"volume":638486,"rsi_14":41.31,"sma_20":66.11,"sma_60":70.72,"sma_120":83.0},{"date":"2025-02-20","open":63.78,"high":65.59,"low":63.61,"close":64.49,"volume":455425,"rsi_14":39.93,"sma_20":65.8,"sma_60":70.61,"sma_120":82.62},{"date":"2025-02-21","open":65.09,"high":65.09,"low":61.61,"close":63.11,"volume":462276,"rsi_14":41.05,"sma_20":65.41,"sma_60":70.44,"sma_120":82.24},{"date":"2025-02-24","open":63.3,"high":65.28,"low":62.38,"close":63.3,"volume":720604,"rsi_14":45.24,"sma_20":65.04,"sma_60":70.25,"sma_120":81.85},{"date":"2025-02-25","open":62.82,"high":62.82,"low":60.45,"close":61.98,"volume":726566,"rsi_14":42.01,"sma_20":64.66,"sma_60":69.99,"sma_120":81.46},{"date":"2025-02-26","open":62.96,"high":63.1,"low":59.87,"close":59.91,"volume":572046,"rsi_14":36.79,"sma_20":64.25,"sma_60":69.74,"sma_120":81.11},{"date":"2025-02-27","open":59.91,"high":60.41,"low":54.94,"close":55.0,"volume":770652,"rsi_14":32.84,"sma_20":63.57,"sma_60":69.44,"sma_120":80.74},{"date":"2025-02-28","open":55.04,"high":55.85,"low":53.67,"close":54.79,"volume":787893,"rsi_14":34.4,"sma_20":62.8,"sma_60":69.11,"sma_120":80.35},{"date":"2025-03-03","open":56.0,"high":57.33,"low":54.09,"close":54.87,"volume":935233,"rsi_14":25.05,"sma_20":62.14,"sma_60":68.74,"sma_120":80.0},{"date":"2025-03-04","open":55.24,"high":57.55,"low":55.23,"close":56.3,"volume":725394,"rsi_14":41.94,"sma_20":61.67,"sma_60":68.41,"sma_120":79.66},{"date":"2025-03-05","open":57.3,"high":58.69,"low":56.53,"close":58.54,"volume":563630,"rsi_14":46.0,"sma_20":61.29,"sma_60":68.11,"sma_120":79.33},{"date":"2025-03-06","open":58.03,"high":60.04,"low":57.08,"close":58.88,"volume":739661,"rsi_14":41.63,"sma_20":60.88,"sma_60":67.87,"sma_120":78.98},{"date":"2025-03-07","open":58.84,"high":61.2,"low":58.44,"close":60.63,"volume":663203,"rsi_14":48.89,"sma_20":60.64,"sma_60":67.64,"sma_120":78.65},{"date":"2025-03-10","open":59.28,"high":60.92,"low":59.25,"close":59.97,"volume":709317,"rsi_14":40.09,"sma_20":60.45,"sma_60":67.36,"sma_120":78.29},{"date":"2025-03-11","open":60.01,"high":60.01,"low":56.22,"close":57.6,"volume":747292,"rsi_14":34.85,"sma_20":59.95,"sma_60":67.04,"sma_120":77.95},{"date":"2025-03-12","open":59.92,"high":60.71,"low":58.32,"close":59.42,"volume":903329,"rsi_14":37.79,"sma_20":59.95,"sma_60":66.77,"sma_120":77.61},{"date":"2025-03-13","open":59.12,"high":60.8,"low":57.2,"close":58.17,"volume":628996,"rsi_14":38.03,"sma_20":59.85,"sma_60":66.48,"sma_120":77.28},{"date":"2025-03-14","open":58.8,"high":60.11,"low":58.29,"close":58.47,"volume":557541,"rsi_14":38.36,"sma_20":59.68,"sma_60":66.2,"sma_120":76.92},{"date":"2025-03-17","open":58.08,"high":59.72,"low":58.01,"close":58.27,"volume":543389,"rsi_14":40.55,"sma_20":59.54,"sma_60":65.91,"sma_120":76.56},{"date":"2025-03-18","open":57.64,"high":58.12,"low":57.14,"close":57.19,"volume":510171,"rsi_14":42.7,"sma_20":59.23,"sma_60":65.61,"sma_120":76.18},{"date":"2025-03-19","open":57.05,"high":58.17,"low":56.82,"close":57.38,"volume":420417,"rsi_14":58.55,"sma_20":58.91,"sma_60":65.39,"sma_120":75.8},{"date":"2025-03-20","open":56.42,"high":57.74,"low":56.42,"close":56.72,"volume":405751,"rsi_14":56.72,"sma_20":58.53,"sma_60":65.18,"sma_120":75.42},{"date":"2025-03-21","open":55.5,"high":56.92,"low":54.56,"close":55.9,"volume":1531866,"rsi_14":53.41,"sma_20":58.16,"sma_60":64.95,"sma_120":74.99},{"date":"2025-03-24","open":57.29,"high":58.41,"low":56.72,"close":57.55,"volume":397748,"rsi_14":54.08,"sma_20":57.88,"sma_60":64.73,"sma_120":74.57},{"date":"2025-03-25","open":57.23,"high":57.77,"low":56.08,"close":56.15,"volume":335698,"rsi_14":41.75,"sma_20":57.59,"sma_60":64.47,"sma_120":74.17},{"date":"2025-03-26","open":55.89,"high":56.36,"low":54.58,"close":55.57,"volume":446646,"rsi_14":38.76,"sma_20":57.37,"sma_60":64.19,"sma_120":73.78},{"date":"2025-03-27","open":55.07,"high":55.28,"low":53.67,"close":53.78,"volume":363514,"rsi_14":26.81,"sma_20":57.31,"sma_60":63.9,"sma_120":73.39},{"date":"2025-03-28","open":53.39,"high":53.77,"low":49.69,"close":49.71,"volume":920836,"rsi_14":21.78,"sma_20":57.05,"sma_60":63.56,"sma_120":72.98},{"date":"2025-03-31","open":48.91,"high":49.85,"low":47.23,"close":49.67,"volume":796638,"rsi_14":24.98,"sma_20":56.79,"sma_60":63.23,"sma_120":72.55},{"date":"2025-04-01","open":49.32,"high":51.36,"low":48.64,"close":50.32,"volume":606743,"rsi_14":19.01,"sma_20":56.49,"sma_60":62.9,"sma_120":72.15},{"date":"2025-04-02","open":49.55,"high":51.38,"low":49.27,"close":50.96,"volume":447360,"rsi_14":24.38,"sma_20":56.12,"sma_60":62.55,"sma_120":71.75},{"date":"2025-04-03","open":48.54,"high":48.98,"low":44.79,"close":44.79,"volume":896722,"rsi_14":15.7,"sma_20":55.41,"sma_60":62.05,"sma_120":71.29},{"date":"2025-04-04","open":43.03,"high":43.86,"low":40.4,"close":42.42,"volume":1415543,"rsi_14":14.16,"sma_20":54.5,"sma_60":61.53,"sma_120":70.82},{"date":"2025-04-07","open":40.82,"high":47.51,"low":40.4,"close":44.85,"volume":1800048,"rsi_14":23.7,"sma_20":53.74,"sma_60":61.06,"sma_120":70.35},{"date":"2025-04-08","open":46.71,"high":47.07,"low":41.83,"close":42.68,"volume":1370958,"rsi_14":21.11,"sma_20":53.0,"sma_60":60.61,"sma_120":69.83},{"date":"2025-04-09","open":42.88,"high":50.46,"low":41.38,"close":48.9,"volume":1236861,"rsi_14":37.39,"sma_20":52.47,"sma_60":60.28,"sma_120":69.43},{"date":"2025-04-10","open":46.53,"high":47.06,"low":43.94,"close":45.22,"volume":868694,"rsi_14":34.23,"sma_20":51.82,"sma_60":59.87,"sma_120":69.01},{"date":"2025-04-11","open":44.97,"high":47.24,"low":44.11,"close":47.05,"volume":518592,"rsi_14":34.58,"sma_20":51.25,"sma_60":59.46,"sma_120":68.62},{"date":"2025-04-14","open":48.2,"high":48.44,"low":46.53,"close":47.48,"volume":586882,"rsi_14":36.89,"sma_20":50.71,"sma_60":59.05,"sma_120":68.25},{"date":"2025-04-15","open":47.43,"high":48.21,"low":46.55,"close":47.17,"volume":503311,"rsi_14":37.2,"sma_20":50.21,"sma_60":58.65,"sma_120":67.88},{"date":"2025-04-16","open":45.01,"high":46.14,"low":43.33,"close":44.62,"volume":443559,"rsi_14":36.35,"sma_20":49.58,"sma_60":58.2,"sma_120":67.5},{"date":"2025-04-17","open":44.52,"high":44.96,"low":43.9,"close":44.78,"volume":448967,"rsi_14":41.69,"sma_20":48.98,"sma_60":57.77,"sma_120":67.12},{"date":"2025-04-21","open":43.0,"high":45.4,"low":43.0,"close":45.23,"volume":547618,"rsi_14":42.61,"sma_20":48.44,"sma_60":57.34,"sma_120":66.75},{"date":"2025-04-22","open":45.27,"high":46.0,"low":44.08,"close":45.1,"volume":606688,"rsi_14":41.16,"sma_20":47.82,"sma_60":56.91,"sma_120":66.37},{"date":"2025-04-23","open":47.43,"high":48.69,"low":45.71,"close":45.94,"volume":523369,"rsi_14":41.56,"sma_20":47.31,"sma_60":56.52,"sma_120":66.01},{"date":"2025-04-24","open":47.37,"high":49.6,"low":46.8,"close":48.9,"volume":816788,"rsi_14":57.75,"sma_20":46.98,"sma_60":56.2,"sma_120":65.65},{"date":"2025-04-25","open":48.23,"high":50.05,"low":47.96,"close":49.84,"volume":325957,"rsi_14":64.78,"sma_20":46.78,"sma_60":55.89,"sma_120":65.31},{"date":"2025-04-28","open":49.8,"high":50.62,"low":47.91,"close":48.6,"volume":536065,"rsi_14":57.84,"sma_20":46.73,"sma_60":55.53,"sma_120":65.0},{"date":"2025-04-29","open":47.9,"high":48.99,"low":47.52,"close":47.87,"volume":368730,"rsi_14":61.55,"sma_20":46.64,"sma_60":55.19,"sma_120":64.69},{"date":"2025-04-30","open":46.66,"high":49.14,"low":46.52,"close":48.98,"volume":635615,"rsi_14":50.23,"sma_20":46.57,"sma_60":54.91,"sma_120":64.38},{"date":"2025-05-01","open":49.54,"high":50.61,"low":49.1,"close":49.11,"volume":746239,"rsi_14":64.08,"sma_20":46.48,"sma_60":54.63,"sma_120":64.08},{"date":"2025-05-02","open":50.46,"high":53.46,"low":50.46,"close":52.3,"volume":913638,"rsi_14":67.3,"sma_20":46.85,"sma_60":54.38,"sma_120":63.78},{"date":"2025-05-05","open":51.67,"high":52.62,"low":50.82,"close":52.09,"volume":1068220,"rsi_14":65.42,"sma_20":47.34,"sma_60":54.16,"sma_120":63.49},{"date":"2025-05-06","open":56.25,"high":60.0,"low":52.55,"close":54.69,"volume":1149021,"rsi_14":71.81,"sma_20":47.83,"sma_60":54.01,"sma_120":63.24},{"date":"2025-05-07","open":55.93,"high":59.0,"low":55.81,"close":58.08,"volume":1240472,"rsi_14":87.22,"sma_20":48.6,"sma_60":53.85,"sma_120":63.01},{"date":"2025-05-08","open":59.45,"high":60.37,"low":58.21,"close":58.86,"volume":754169,"rsi_14":87.65,"sma_20":49.1,"sma_60":53.84,"sma_120":62.81},{"date":"2025-05-09","open":59.15,"high":59.58,"low":57.04,"close":57.66,"volume":552804,"rsi_14":81.95,"sma_20":49.72,"sma_60":53.8,"sma_120":62.63},{"date":"2025-05-12","open":62.0,"high":64.69,"low":61.5,"close":62.15,"volume":786842,"rsi_14":85.8,"sma_20":50.47,"sma_60":53.8,"sma_120":62.49},{"date":"2025-05-13","open":62.3,"high":64.15,"low":62.24,"close":62.86,"volume":511540,"rsi_14":85.73,"sma_20":51.24,"sma_60":53.83,"sma_120":62.4},{"date":"2025-05-14","open":62.76,"high":63.43,"low":61.94,"close":62.75,"volume":542330,"rsi_14":83.25,"sma_20":52.02,"sma_60":53.82,"sma_120":62.32},{"date":"2025-05-15","open":61.66,"high":62.79,"low":60.82,"close":62.67,"volume":522218,"rsi_14":82.12,"sma_20":52.92,"sma_60":53.8,"sma_120":62.26},{"date":"2025-05-16","open":62.38,"high":62.38,"low":61.2,"close":61.58,"volume":396015,"rsi_14":82.74,"sma_20":53.76,"sma_60":53.76,"sma_120":62.18},{"date":"2025-05-19","open":60.18,"high":62.13,"low":60.1,"close":62.01,"volume":388702,"rsi_14":86.22,"sma_20":54.6,"sma_60":53.74,"sma_120":62.09},{"date":"2025-05-20","open":61.4,"high":62.5,"low":61.4,"close":62.46,"volume":424935,"rsi_14":85.74,"sma_20":55.47,"sma_60":53.72,"sma_120":61.98},{"date":"2025-05-21","open":61.43,"high":61.8,"low":58.99,"close":59.07,"volume":384839,"rsi_14":72.51,"sma_20":56.13,"sma_60":53.67,"sma_120":61.83},{"date":"2025-05-22","open":58.63,"high":60.19,"low":58.4,"close":59.05,"volume":301135,"rsi_14":67.81,"sma_20":56.63,"sma_60":53.66,"sma_120":61.7},{"date":"2025-05-23","open":57.1,"high":59.04,"low":56.65,"close":58.32,"volume":326442,"rsi_14":66.0,"sma_20":57.06,"sma_60":53.72,"sma_120":61.58},{"date":"2025-05-27","open":59.43,"high":61.02,"low":59.08,"close":59.67,"volume":420974,"rsi_14":63.67,"sma_20":57.61,"sma_60":53.8,"sma_120":61.45},{"date":"2025-05-28","open":59.65,"high":60.6,"low":57.4,"close":57.55,"volume":525323,"rsi_14":48.44,"sma_20":58.1,"sma_60":53.84,"sma_120":61.29},{"date":"2025-05-29","open":59.02,"high":59.74,"low":57.56,"close":58.0,"volume":423418,"rsi_14":47.41,"sma_20":58.55,"sma_60":53.87,"sma_120":61.14},{"date":"2025-05-30","open":57.54,"high":57.85,"low":55.93,"close":56.34,"volume":728824,"rsi_14":46.14,"sma_20":58.91,"sma_60":53.83,"sma_120":60.97},{"date":"2025-06-02","open":56.34,"high":57.49,"low":56.19,"close":56.46,"volume":472313,"rsi_14":27.62,"sma_20":59.12,"sma_60":53.79,"sma_120":60.83},{"date":"2025-06-03","open":56.76,"high":59.39,"low":56.2,"close":59.27,"volume":487264,"rsi_14":37.88,"sma_20":59.48,"sma_60":53.77,"sma_120":60.71},{"date":"2025-06-04","open":58.81,"high":62.24,"low":58.47,"close":61.49,"volume":558617,"rsi_14":46.28,"sma_20":59.81,"sma_60":53.8,"sma_120":60.58},{"date":"2025-06-05","open":62.2,"high":62.88,"low":59.99,"close":60.35,"volume":598683,"rsi_14":43.55,"sma_20":59.93,"sma_60":53.84,"sma_120":60.44},{"date":"2025-06-06","open":61.92,"high":63.87,"low":61.5,"close":63.51,"volume":480840,"rsi_14":54.81,"sma_20":60.16,"sma_60":53.91,"sma_120":60.34},{"date":"2025-06-09","open":64.73,"high":68.93,"low":64.17,"close":67.61,"volume":1092341,"rsi_14":61.8,"sma_20":60.66,"sma_60":54.07,"sma_120":60.27},{"date":"2025-06-10","open":68.16,"high":73.57,"low":68.16,"close":70.76,"volume":1560570,"rsi_14":65.71,"sma_20":61.09,"sma_60":54.27,"sma_120":60.23},{"date":"2025-06-11","open":71.5,"high":71.5,"low":67.5,"close":67.93,"volume":931770,"rsi_14":67.13,"sma_20":61.34,"sma_60":54.43,"sma_120":60.17},{"date":"2025-06-12","open":67.63,"high":68.99,"low":67.37,"close":68.91,"volume":610627,"rsi_14":68.38,"sma_20":61.65,"sma_60":54.63,"sma_120":60.12},{"date":"2025-06-13","open":66.87,"high":67.5,"low":64.25,"close":65.07,"volume":776668,"rsi_14":61.28,"sma_20":61.77,"sma_60":54.76,"sma_120":60.07},{"date":"2025-06-16","open":66.56,"high":69.13,"low":66.41,"close":68.96,"volume":538640,"rsi_14":64.31,"sma_20":62.14,"sma_60":54.96,"sma_120":60.07},{"date":"2025-06-17","open":68.53,"high":69.79,"low":68.28,"close":68.48,"volume":468746,"rsi_14":67.73,"sma_20":62.46,"sma_60":55.17,"sma_120":60.06},{"date":"2025-06-18","open":68.94,"high":69.12,"low":66.2,"close":66.89,"volume":465423,"rsi_14":63.9,"sma_20":62.68,"sma_60":55.33,"sma_120":60.03},{"date":"2025-06-20","open":67.96,"high":68.58,"low":64.62,"close":66.02,"volume":588129,"rsi_14":65.52,"sma_20":63.03,"sma_60":55.49,"sma_120":59.98},{"date":"2025-06-23","open":65.99,"high":67.03,"low":65.0,"close":66.53,"volume":317190,"rsi_14":65.95,"sma_20":63.41,"sma_60":55.67,"sma_120":59.93},{"date":"2025-06-24","open":68.0,"high":70.0,"low":67.38,"close":69.64,"volume":533317,"rsi_14":66.27,"sma_20":63.97,"sma_60":55.94,"sma_120":59.92},{"date":"2025-06-25","open":70.25,"high":70.89,"low":69.06,"close":70.16,"volume":719946,"rsi_14":64.37,"sma_20":64.5,"sma_60":56.28,"sma_120":59.92},{"date":"2025-06-26","open":71.2,"high":72.4,"low":70.21,"close":70.92,"volume":514929,"rsi_14":67.74,"sma_20":65.17,"sma_60":56.63,"sma_120":59.93},{"date":"2025-06-27","open":70.85,"high":71.38,"low":68.33,"close":69.69,"volume":1291795,"rsi_14":61.09,"sma_20":65.75,"sma_60":56.96,"sma_120":59.93},{"date":"2025-06-30","open":70.05,"high":71.01,"low":69.29,"close":69.69,"volume":465343,"rsi_14":54.38,"sma_20":66.42,"sma_60":57.27,"sma_120":59.91},{"date":"2025-07-01","open":69.11,"high":72.5,"low":68.51,"close":71.99,"volume":465956,"rsi_14":52.68,"sma_20":67.19,"sma_60":57.72,"sma_120":59.89},{"date":"2025-07-02","open":71.99,"high":74.15,"low":71.72,"close":72.95,"volume":491648,"rsi_14":61.93,"sma_20":67.88,"sma_60":58.23,"sma_120":59.88},{"date":"2025-07-03","open":72.9,"high":73.48,"low":72.3,"close":73.04,"volume":255242,"rsi_14":60.25,"sma_20":68.46,"sma_60":58.7,"sma_120":59.88},{"date":"2025-07-07","open":71.69,"high":73.15,"low":70.64,"close":70.95,"volume":341977,"rsi_14":65.98,"sma_20":68.98,"sma_60":59.17,"sma_120":59.89},{"date":"2025-07-08","open":71.29,"high":74.81,"low":71.29,"close":74.21,"volume":517306,"rsi_14":64.77,"sma_20":69.52,"sma_60":59.59,"sma_120":59.94},{"date":"2025-07-09","open":73.82,"high":75.01,"low":72.83,"close":74.37,"volume":330556,"rsi_14":66.88,"sma_20":69.86,"sma_60":60.08,"sma_120":59.98},{"date":"2025-07-10","open":75.07,"high":76.8,"low":74.5,"close":75.65,"volume":371688,"rsi_14":75.55,"sma_20":70.1,"sma_60":60.55,"sma_120":60.01},{"date":"2025-07-11","open":74.42,"high":76.19,"low":74.0,"close":74.86,"volume":378910,"rsi_14":75.91,"sma_20":70.45,"sma_60":61.01,"sma_120":60.03},{"date":"2025-07-14","open":73.82,"high":74.14,"low":70.39,"close":71.46,"volume":362376,"rsi_14":62.36,"sma_20":70.58,"sma_60":61.42,"sma_120":60.03},{"date":"2025-07-15","open":73.52,"high":74.17,"low":71.01,"close":71.75,"volume":420909,"rsi_14":56.16,"sma_20":70.91,"sma_60":61.87,"sma_120":60.03},{"date":"2025-07-16","open":70.62,"high":71.95,"low":69.18,"close":71.64,"volume":315442,"rsi_14":54.43,"sma_20":71.04,"sma_60":62.32,"sma_120":60.04},{"date":"2025-07-17","open":71.28,"high":72.34,"low":70.65,"close":71.52,"volume":367875,"rsi_14":51.87,"sma_20":71.2,"sma_60":62.75,"sma_120":60.05},{"date":"2025-07-18","open":72.43,"high":72.85,"low":70.67,"close":70.96,"volume":303300,"rsi_14":54.12,"sma_20":71.4,"sma_60":63.18,"sma_120":60.05},{"date":"2025-07-21","open":71.63,"high":75.27,"low":71.63,"close":74.54,"volume":708023,"rsi_14":62.77,"sma_20":71.83,"sma_60":63.66,"sma_120":60.09},{"date":"2025-07-22","open":74.81,"high":76.4,"low":73.3,"close":75.25,"volume":555578,"rsi_14":59.37,"sma_20":72.26,"sma_60":64.1,"sma_120":60.15},{"date":"2025-07-23","open":75.73,"high":76.28,"low":73.1,"close":74.84,"volume":436952,"rsi_14":55.61,"sma_20":72.52,"sma_60":64.52,"sma_120":60.2},{"date":"2025-07-24","open":74.51,"high":74.74,"low":71.83,"close":72.85,"volume":476214,"rsi_14":49.49,"sma_20":72.66,"sma_60":64.92,"sma_120":60.22},{"date":"2025-07-25","open":72.66,"high":73.49,"low":71.82,"close":73.4,"volume":246571,"rsi_14":57.12,"sma_20":72.78,"sma_60":65.35,"sma_120":60.27},{"date":"2025-07-28","open":74.39,"high":75.77,"low":73.95,"close":75.38,"volume":482986,"rsi_14":53.67,"sma_20":73.06,"sma_60":65.79,"sma_120":60.35},{"date":"2025-07-29","open":76.24,"high":77.42,"low":73.0,"close":73.17,"volume":501688,"rsi_14":46.66,"sma_20":73.24,"sma_60":66.19,"sma_120":60.41},{"date":"2025-07-30","open":73.99,"high":74.61,"low":71.78,"close":72.89,"volume":433650,"rsi_14":41.87,"sma_20":73.28,"sma_60":66.53,"sma_120":60.46},{"date":"2025-07-31","open":71.18,"high":71.18,"low":67.16,"close":67.69,"volume":758262,"rsi_14":33.24,"sma_20":73.02,"sma_60":66.79,"sma_120":60.47},{"date":"2025-08-01","open":66.58,"high":69.15,"low":65.64,"close":68.75,"volume":545780,"rsi_14":42.89,"sma_20":72.81,"sma_60":67.03,"sma_120":60.52},{"date":"2025-08-04","open":68.98,"high":70.92,"low":67.49,"close":70.88,"volume":649115,"rsi_14":47.92,"sma_20":72.8,"sma_60":67.24,"sma_120":60.54},{"date":"2025-08-05","open":80.0,"high":84.37,"low":75.98,"close":78.01,"volume":1579647,"rsi_14":61.41,"sma_20":72.99,"sma_60":67.56,"sma_120":60.7},{"date":"2025-08-06","open":77.16,"high":77.83,"low":74.88,"close":75.72,"volume":1090496,"rsi_14":56.98,"sma_20":73.06,"sma_60":67.86,"sma_120":60.83},{"date":"2025-08-07","open":77.87,"high":80.48,"low":77.37,"close":79.51,"volume":671290,"rsi_14":62.83,"sma_20":73.25,"sma_60":68.15,"sma_120":60.97},{"date":"2025-08-08","open":80.04,"high":80.23,"low":78.52,"close":79.42,"volume":390090,"rsi_14":58.18,"sma_20":73.48,"sma_60":68.42,"sma_120":61.13},{"date":"2025-08-11","open":79.6,"high":80.5,"low":77.83,"close":78.0,"volume":356796,"rsi_14":54.5,"sma_20":73.81,"sma_60":68.68,"sma_120":61.25},{"date":"2025-08-12","open":78.44,"high":82.55,"low":78.02,"close":81.32,"volume":580697,"rsi_14":59.69,"sma_20":74.29,"sma_60":68.99,"sma_120":61.4},{"date":"2025-08-13","open":81.68,"high":85.45,"low":81.68,"close":84.97,"volume":870514,"rsi_14":67.26,"sma_20":74.95,"sma_60":69.38,"sma_120":61.57},{"date":"2025-08-14","open":83.75,"high":84.14,"low":82.51,"close":83.75,"volume":346296,"rsi_14":64.48,"sma_20":75.57,"sma_60":69.74,"sma_120":61.74},{"date":"2025-08-15","open":81.0,"high":81.21,"low":78.75,"close":80.51,"volume":618543,"rsi_14":56.93,"sma_20":76.04,"sma_60":70.04,"sma_120":61.88},{"date":"2025-08-18","open":80.51,"high":81.7,"low":79.77,"close":80.73,"volume":289749,"rsi_14":60.79,"sma_20":76.35,"sma_60":70.4,"sma_120":62.04},{"date":"2025-08-19","open":80.73,"high":82.28,"low":79.24,"close":80.2,"volume":340130,"rsi_14":60.36,"sma_20":76.6,"sma_60":70.76,"sma_120":62.21},{"date":"2025-08-20","open":80.21,"high":80.4,"low":77.71,"close":79.07,"volume":361963,"rsi_14":68.23,"sma_20":76.81,"sma_60":71.1,"sma_120":62.41},{"date":"2025-08-21","open":78.18,"high":79.83,"low":77.7,"close":78.51,"volume":391044,"rsi_14":65.89,"sma_20":77.09,"sma_60":71.42,"sma_120":62.61},{"date":"2025-08-22","open":79.38,"high":83.36,"low":78.86,"close":81.29,"volume":493596,"rsi_14":66.59,"sma_20":77.49,"sma_60":71.81,"sma_120":62.83},{"date":"2025-08-25","open":81.9,"high":82.18,"low":80.33,"close":80.38,"volume":293504,"rsi_14":54.71,"sma_20":77.74,"sma_60":72.18,"sma_120":63.03},{"date":"2025-08-26","open":79.82,"high":81.82,"low":79.78,"close":80.91,"volume":390314,"rsi_14":61.09,"sma_20":78.13,"sma_60":72.59,"sma_120":63.21},{"date":"2025-08-27","open":81.06,"high":82.22,"low":80.39,"close":81.92,"volume":292654,"rsi_14":55.85,"sma_20":78.58,"sma_60":73.02,"sma_120":63.41},{"date":"2025-08-28","open":82.05,"high":82.77,"low":79.96,"close":82.01,"volume":876308,"rsi_14":56.28,"sma_20":79.29,"sma_60":73.4,"sma_120":63.58},{"date":"2025-08-29","open":81.83,"high":82.27,"low":79.55,"close":80.04,"volume":385775,"rsi_14":54.82,"sma_20":79.86,"sma_60":73.71,"sma_120":63.75},{"date":"2025-09-02","open":77.32,"high":80.07,"low":77.16,"close":79.6,"volume":416942,"rsi_14":45.3,"sma_20":80.29,"sma_60":74.03,"sma_120":63.93},{"date":"2025-09-03","open":79.7,"high":80.17,"low":77.55,"close":78.69,"volume":823513,"rsi_14":29.79,"sma_20":80.33,"sma_60":74.28,"sma_120":64.09},{"date":"2025-09-04","open":78.22,"high":79.43,"low":77.32,"close":78.79,"volume":325764,"rsi_14":32.79,"sma_20":80.48,"sma_60":74.47,"sma_120":64.27},{"date":"2025-09-05","open":79.64,"high":81.53,"low":79.64,"close":80.61,"volume":331039,"rsi_14":50.38,"sma_20":80.54,"sma_60":74.63,"sma_120":64.45},{"date":"2025-09-08","open":81.33,"high":82.0,"low":79.67,"close":81.82,"volume":286334,"rsi_14":53.9,"sma_20":80.66,"sma_60":74.86,"sma_120":64.65},{"date":"2025-09-09","open":81.74,"high":83.75,"low":81.66,"close":83.08,"volume":422298,"rsi_14":59.78,"sma_20":80.91,"sma_60":75.1,"sma_120":64.86},{"date":"2025-09-10","open":83.55,"high":83.55,"low":82.1,"close":83.28,"volume":300898,"rsi_14":65.26,"sma_20":81.01,"sma_60":75.4,"sma_120":65.08},{"date":"2025-09-11","open":83.99,"high":87.42,"low":83.5,"close":86.36,"volume":577840,"rsi_14":74.06,"sma_20":81.08,"sma_60":75.69,"sma_120":65.33},{"date":"2025-09-12","open":85.87,"high":86.18,"low":84.77,"close":85.55,"volume":274312,"rsi_14":64.85,"sma_20":81.17,"sma_60":75.98,"sma_120":65.57},{"date":"2025-09-15","open":86.14,"high":88.15,"low":86.0,"close":87.3,"volume":418149,"rsi_14":72.79,"sma_20":81.51,"sma_60":76.32,"sma_120":65.82},{"date":"2025-09-16","open":87.71,"high":90.15,"low":87.7,"close":89.81,"volume":572285,"rsi_14":75.93,"sma_20":81.96,"sma_60":76.71,"sma_120":66.1},{"date":"2025-09-17","open":89.52,"high":93.0,"low":88.49,"close":91.1,"volume":584216,"rsi_14":76.32,"sma_20":82.51,"sma_60":77.12,"sma_120":66.4},{"date":"2025-09-18","open":94.24,"high":97.18,"low":93.47,"close":96.66,"volume":679746,"rsi_14":81.97,"sma_20":83.39,"sma_60":77.57,"sma_120":66.76},{"date":"2025-09-19","open":96.64,"high":96.64,"low":94.54,"close":95.65,"volume":1168544,"rsi_14":85.56,"sma_20":84.24,"sma_60":78.0,"sma_120":67.14},{"date":"2025-09-22","open":96.28,"high":100.48,"low":96.0,"close":100.44,"volume":697870,"rsi_14":89.62,"sma_20":85.2,"sma_60":78.49,"sma_120":67.56},{"date":"2025-09-23","open":101.06,"high":102.93,"low":98.28,"close":98.47,"volume":703993,"rsi_14":86.15,"sma_20":86.1,"sma_60":78.97,"sma_120":67.96},{"date":"2025-09-24","open":98.12,"high":98.75,"low":96.56,"close":97.16,"volume":409064,"rsi_14":82.15,"sma_20":86.92,"sma_60":79.43,"sma_120":68.35},{"date":"2025-09-25","open":94.99,"high":97.83,"low":93.0,"close":97.12,"volume":399294,"rsi_14":80.83,"sma_20":87.68,"sma_60":79.85,"sma_120":68.78},{"date":"2025-09-26","open":96.61,"high":98.15,"low":95.22,"close":97.48,"volume":279999,"rsi_14":80.2,"sma_20":88.45,"sma_60":80.25,"sma_120":69.24},{"date":"2025-09-29","open":98.92,"high":98.92,"low":96.61,"close":96.7,"volume":395787,"rsi_14":76.76,"sma_20":89.28,"sma_60":80.65,"sma_120":69.67},{"date":"2025-09-30","open":96.29,"high":98.58,"low":95.0,"close":97.64,"volume":301689,"rsi_14":77.42,"sma_20":90.19,"sma_60":81.09,"sma_120":70.13},{"date":"2025-10-01","open":93.53,"high":95.59,"low":86.04,"close":94.76,"volume":2521258,"rsi_14":66.16,"sma_20":90.99,"sma_60":81.44,"sma_120":70.51},{"date":"2025-10-02","open":98.1,"high":98.35,"low":92.58,"close":93.57,"volume":1108133,"rsi_14":65.21,"sma_20":91.73,"sma_60":81.76,"sma_120":70.92},{"date":"2025-10-03","open":93.57,"high":93.66,"low":88.52,"close":88.71,"volume":993620,"rsi_14":52.39,"sma_20":92.13,"sma_60":81.97,"sma_120":71.26},{"date":"2025-10-06","open":89.31,"high":93.38,"low":87.66,"close":87.69,"volume":933842,"rsi_14":46.21,"sma_20":92.43,"sma_60":82.19,"sma_120":71.6},{"date":"2025-10-07","open":88.06,"high":89.0,"low":83.57,"close":83.66,"volume":993105,"rsi_14":37.89,"sma_20":92.46,"sma_60":82.39,"sma_120":71.9},{"date":"2025-10-08","open":83.0,"high":85.49,"low":82.8,"close":84.47,"volume":1017195,"rsi_14":26.54,"sma_20":92.52,"sma_60":82.6,"sma_120":72.24},{"date":"2025-10-09","open":84.7,"high":85.58,"low":83.44,"close":84.61,"volume":615552,"rsi_14":28.02,"sma_20":92.43,"sma_60":82.82,"sma_120":72.57},{"date":"2025-10-10","open":85.11,"high":85.88,"low":79.11,"close":79.19,"volume":1107619,"rsi_14":8.72,"sma_20":92.11,"sma_60":82.95,"sma_120":72.85},{"date":"2025-10-13","open":80.28,"high":81.88,"low":79.2,"close":81.43,"volume":909108,"rsi_14":17.24,"sma_20":91.82,"sma_60":83.12,"sma_120":73.15},{"date":"2025-10-14","open":79.87,"high":82.4,"low":79.06,"close":80.38,"volume":609563,"rsi_14":17.42,"sma_20":91.34,"sma_60":83.22,"sma_120":73.44},{"date":"2025-10-15","open":82.66,"high":83.85,"low":80.93,"close":83.77,"volume":771727,"rsi_14":27.06,"sma_20":90.98,"sma_60":83.36,"sma_120":73.73},{"date":"2025-10-16","open":84.94,"high":86.55,"low":82.06,"close":83.62,"volume":467465,"rsi_14":26.02,"sma_20":90.33,"sma_60":83.51,"sma_120":74.01},{"date":"2025-10-17","open":82.68,"high":83.55,"low":82.01,"close":82.88,"volume":407310,"rsi_14":26.06,"sma_20":89.69,"sma_60":83.67,"sma_120":74.3},{"date":"2025-10-20","open":83.98,"high":85.42,"low":83.62,"close":83.88,"volume":351578,"rsi_14":26.21,"sma_20":88.86,"sma_60":83.85,"sma_120":74.6},{"date":"2025-10-21","open":83.28,"high":84.35,"low":82.04,"close":83.29,"volume":480363,"rsi_14":28.46,"sma_20":88.1,"sma_60":83.98,"sma_120":74.88},{"date":"2025-10-22","open":82.74,"high":83.12,"low":78.8,"close":81.4,"volume":608818,"rsi_14":27.74,"sma_20":87.31,"sma_60":84.12,"sma_120":75.15},{"date":"2025-10-23","open":80.17,"high":84.63,"low":80.17,"close":84.36,"volume":517107,"rsi_14":41.45,"sma_20":86.67,"sma_60":84.31,"sma_120":75.42},{"date":"2025-10-24","open":85.38,"high":85.53,"low":83.3,"close":83.31,"volume":359678,"rsi_14":41.4,"sma_20":85.97,"sma_60":84.57,"sma_120":75.68},{"date":"2025-10-27","open":84.66,"high":85.35,"low":82.76,"close":83.25,"volume":452658,"rsi_14":49.05,"sma_20":85.29,"sma_60":84.81,"sma_120":75.92},{"date":"2025-10-28","open":82.71,"high":83.4,"low":81.89,"close":82.29,"volume":337951,"rsi_14":44.96,"sma_20":84.53,"sma_60":85.0,"sma_120":76.12},{"date":"2025-10-29","open":83.47,"high":84.68,"low":82.5,"close":83.14,"volume":460356,"rsi_14":46.71,"sma_20":83.94,"sma_60":85.09,"sma_120":76.32},{"date":"2025-10-30","open":83.14,"high":84.7,"low":81.74,"close":81.84,"volume":599197,"rsi_14":57.27,"sma_20":83.36,"sma_60":85.19,"sma_120":76.52},{"date":"2025-10-31","open":81.2,"high":81.61,"low":78.89,"close":79.56,"volume":1148164,"rsi_14":44.88,"sma_20":82.9,"sma_60":85.19,"sma_120":76.67},{"date":"2025-11-03","open":81.95,"high":84.1,"low":80.95,"close":82.74,"volume":1229732,"rsi_14":55.78,"sma_20":82.65,"sma_60":85.25,"sma_120":76.83},{"date":"2025-11-04","open":89.44,"high":89.44,"low":80.47,"close":80.51,"volume":1492761,"rsi_14":41.53,"sma_20":82.5,"sma_60":85.29,"sma_120":76.98},{"date":"2025-11-05","open":80.6,"high":85.65,"low":80.55,"close":84.45,"volume":861644,"rsi_14":51.8,"sma_20":82.5,"sma_60":85.34,"sma_120":77.16},{"date":"2025-11-06","open":84.05,"high":84.98,"low":80.54,"close":82.14,"volume":638878,"rsi_14":48.5,"sma_20":82.37,"sma_60":85.29,"sma_120":77.34},{"date":"2025-11-07","open":80.54,"high":85.78,"low":80.01,"close":85.74,"volume":636484,"rsi_14":53.42,"sma_20":82.7,"sma_60":85.33,"sma_120":77.53},{"date":"2025-11-10","open":87.95,"high":89.8,"low":86.11,"close":87.42,"volume":654543,"rsi_14":57.3,"sma_20":83.0,"sma_60":85.44,"sma_120":77.74},{"date":"2025-11-11","open":87.45,"high":87.45,"low":83.5,"close":85.58,"volume":573210,"rsi_14":57.4,"sma_20":83.26,"sma_60":85.52,"sma_120":77.96},{"date":"2025-11-12","open":86.45,"high":88.37,"low":85.22,"close":85.42,"volume":509592,"rsi_14":52.08,"sma_20":83.34,"sma_60":85.61,"sma_120":78.18},{"date":"2025-11-13","open":84.12,"high":85.56,"low":81.0,"close":82.62,"volume":719177,"rsi_14":48.73,"sma_20":83.29,"sma_60":85.67,"sma_120":78.38},{"date":"2025-11-14","open":79.99,"high":82.5,"low":78.66,"close":81.54,"volume":481691,"rsi_14":46.97,"sma_20":83.22,"sma_60":85.72,"sma_120":78.57},{"date":"2025-11-17","open":80.9,"high":82.35,"low":79.58,"close":80.53,"volume":444118,"rsi_14":46.89,"sma_20":83.06,"sma_60":85.71,"sma_120":78.76},{"date":"2025-11-18","open":78.47,"high":79.53,"low":76.69,"close":77.7,"volume":622362,"rsi_14":41.01,"sma_20":82.78,"sma_60":85.66,"sma_120":78.92},{"date":"2025-11-19","open":78.01,"high":79.42,"low":77.64,"close":77.85,"volume":386294,"rsi_14":43.14,"sma_20":82.6,"sma_60":85.61,"sma_120":79.1},{"date":"2025-11-20","open":78.96,"high":79.96,"low":73.77,"close":74.12,"volume":505593,"rsi_14":41.09,"sma_20":82.09,"sma_60":85.48,"sma_120":79.25},{"date":"2025-11-21","open":73.9,"high":78.28,"low":73.6,"close":76.88,"volume":597699,"rsi_14":40.27,"sma_20":81.77,"sma_60":85.39,"sma_120":79.4},{"date":"2025-11-24","open":77.16,"high":79.25,"low":77.16,"close":78.89,"volume":454407,"rsi_14":47.29,"sma_20":81.55,"sma_60":85.38,"sma_120":79.54},{"date":"2025-11-25","open":79.67,"high":83.67,"low":79.37,"close":82.75,"volume":512522,"rsi_14":47.15,"sma_20":81.57,"sma_60":85.43,"sma_120":79.73},{"date":"2025-11-26","open":82.77,"high":84.26,"low":81.92,"close":82.13,"volume":611500,"rsi_14":49.98,"sma_20":81.52,"sma_60":85.48,"sma_120":79.88},{"date":"2025-11-28","open":82.16,"high":83.36,"low":81.68,"close":82.77,"volume":132751,"rsi_14":44.1,"sma_20":81.57,"sma_60":85.55,"sma_120":80.01},{"date":"2025-12-01","open":81.4,"high":83.02,"low":80.52,"close":81.51,"volume":518824,"rsi_14":38.06,"sma_20":81.66,"sma_60":85.57,"sma_120":80.1},{"date":"2025-12-02","open":81.87,"high":82.93,"low":80.73,"close":82.43,"volume":522468,"rsi_14":43.39,"sma_20":81.65,"sma_60":85.58,"sma_120":80.22},{"date":"2025-12-03","open":82.96,"high":88.9,"low":81.49,"close":88.02,"volume":656632,"rsi_14":54.44,"sma_20":82.02,"sma_60":85.66,"sma_120":80.38},{"date":"2025-12-04","open":87.05,"high":89.74,"low":85.76,"close":89.1,"volume":472379,"rsi_14":61.76,"sma_20":82.26,"sma_60":85.76,"sma_120":80.58},{"date":"2025-12-05","open":89.82,"high":91.89,"low":89.43,"close":90.82,"volume":449056,"rsi_14":66.47,"sma_20":82.69,"sma_60":85.83,"sma_120":80.76},{"date":"2025-12-08","open":91.92,"high":93.22,"low":90.26,"close":91.14,"volume":535456,"rsi_14":69.3,"sma_20":82.96,"sma_60":85.92,"sma_120":80.95},{"date":"2025-12-09","open":90.33,"high":90.69,"low":88.23,"close":88.95,"volume":591343,"rsi_14":70.95,"sma_20":83.04,"sma_60":85.95,"sma_120":81.13},{"date":"2025-12-10","open":88.11,"high":92.02,"low":88.11,"close":90.34,"volume":706779,"rsi_14":72.23,"sma_20":83.28,"sma_60":85.96,"sma_120":81.34},{"date":"2025-12-11","open":90.25,"high":91.63,"low":88.54,"close":89.08,"volume":645978,"rsi_14":79.2,"sma_20":83.46,"sma_60":85.93,"sma_120":81.52},{"date":"2025-12-12","open":88.12,"high":88.88,"low":83.47,"close":85.61,"volume":720061,"rsi_14":66.58,"sma_20":83.61,"sma_60":85.74,"sma_120":81.66},{"date":"2025-12-15","open":86.16,"high":87.61,"low":83.61,"close":87.26,"volume":638405,"rsi_14":66.11,"sma_20":83.89,"sma_60":85.6,"sma_120":81.8},{"date":"2025-12-16","open":86.84,"high":87.85,"low":84.41,"close":86.32,"volume":561652,"rsi_14":57.74,"sma_20":84.18,"sma_60":85.37,"sma_120":81.93},{"date":"2025-12-17","open":86.05,"high":87.11,"low":80.52,"close":81.65,"volume":630521,"rsi_14":49.11,"sma_20":84.38,"sma_60":85.09,"sma_120":82.03},{"date":"2025-12-18","open":83.78,"high":85.85,"low":80.69,"close":81.13,"volume":437565,"rsi_14":46.96,"sma_20":84.55,"sma_60":84.82,"sma_120":82.12},{"date":"2025-12-19","open":80.97,"high":83.99,"low":80.97,"close":82.72,"volume":875577,"rsi_14":52.22,"sma_20":84.97,"sma_60":84.58,"sma_120":82.21},{"date":"2025-12-22","open":84.27,"high":84.6,"low":82.57,"close":83.15,"volume":325379,"rsi_14":51.34,"sma_20":85.29,"sma_60":84.34,"sma_120":82.3},{"date":"2025-12-23","open":82.85,"high":84.25,"low":82.02,"close":83.7,"volume":293980,"rsi_14":40.08,"sma_20":85.53,"sma_60":84.12,"sma_120":82.39},{"date":"2025-12-24","open":84.16,"high":84.35,"low":82.13,"close":82.8,"volume":189602,"rsi_14":35.42,"sma_20":85.53,"sma_60":83.88,"sma_120":82.49},{"date":"2025-12-26","open":83.72,"high":83.72,"low":82.29,"close":82.61,"volume":211428,"rsi_14":29.55,"sma_20":85.56,"sma_60":83.67,"sma_120":82.56},{"date":"2025-12-29","open":82.0,"high":83.0,"low":80.9,"close":81.82,"volume":237526,"rsi_14":27.31,"sma_20":85.51,"sma_60":83.48,"sma_120":82.62},{"date":"2025-12-30","open":82.0,"high":82.64,"low":81.36,"close":81.55,"volume":163539,"rsi_14":30.13,"sma_20":85.51,"sma_60":83.36,"sma_120":82.67},{"date":"2025-12-31","open":81.64,"high":81.64,"low":80.04,"close":80.34,"volume":217209,"rsi_14":22.89,"sma_20":85.41,"sma_60":83.24,"sma_120":82.71},{"date":"2026-01-02","open":81.61,"high":86.97,"low":81.61,"close":86.12,"volume":436616,"rsi_14":43.55,"sma_20":85.31,"sma_60":83.28,"sma_120":82.83},{"date":"2026-01-05","open":88.2,"high":91.28,"low":88.05,"close":89.04,"volume":625883,"rsi_14":57.65,"sma_20":85.31,"sma_60":83.35,"sma_120":82.98},{"date":"2026-01-06","open":89.85,"high":95.5,"low":89.85,"close":93.9,"volume":664561,"rsi_14":62.96,"sma_20":85.46,"sma_60":83.51,"sma_120":83.16},{"date":"2026-01-07","open":91.78,"high":94.69,"low":91.25,"close":92.99,"volume":737525,"rsi_14":63.03,"sma_20":85.55,"sma_60":83.74,"sma_120":83.34},{"date":"2026-01-08","open":92.31,"high":92.9,"low":87.74,"close":89.89,"volume":893599,"rsi_14":67.14,"sma_20":85.6,"sma_60":83.88,"sma_120":83.5},{"date":"2026-01-09","open":90.19,"high":94.65,"low":90.19,"close":93.1,"volume":535495,"rsi_14":72.4,"sma_20":85.74,"sma_60":84.09,"sma_120":83.66},{"date":"2026-01-12","open":92.94,"high":97.8,"low":92.94,"close":95.72,"volume":644507,"rsi_14":73.42,"sma_20":86.07,"sma_60":84.29,"sma_120":83.83},{"date":"2026-01-13","open":96.37,"high":97.84,"low":95.49,"close":97.04,"volume":519847,"rsi_14":74.25,"sma_20":86.64,"sma_60":84.51,"sma_120":84.01},{"date":"2026-01-14","open":96.62,"high":96.62,"low":92.31,"close":93.22,"volume":564323,"rsi_14":64.92,"sma_20":86.94,"sma_60":84.69,"sma_120":84.18},{"date":"2026-01-15","open":99.0,"high":100.62,"low":95.9,"close":96.5,"volume":526252,"rsi_14":69.98,"sma_20":87.45,"sma_60":84.9,"sma_120":84.37},{"date":"2026-01-16","open":98.28,"high":100.0,"low":93.03,"close":93.12,"volume":556662,"rsi_14":64.02,"sma_20":88.02,"sma_60":85.06,"sma_120":84.52},{"date":"2026-01-20","open":90.8,"high":92.14,"low":88.05,"close":88.16,"volume":545261,"rsi_14":57.61,"sma_20":88.37,"sma_60":85.17,"sma_120":84.65},{"date":"2026-01-21","open":89.94,"high":94.68,"low":88.47,"close":93.42,"volume":474451,"rsi_14":62.73,"sma_20":88.91,"sma_60":85.32,"sma_120":84.82},{"date":"2026-01-22","open":95.56,"high":96.37,"low":93.53,"close":94.96,"volume":485493,"rsi_14":65.56,"sma_20":89.5,"sma_60":85.52,"sma_120":85.04},{"date":"2026-01-23","open":94.75,"high":94.92,"low":89.73,"close":91.12,"volume":572400,"rsi_14":55.55,"sma_20":89.87,"sma_60":85.65,"sma_120":85.23},{"date":"2026-01-26","open":90.87,"high":92.05,"low":89.02,"close":89.17,"volume":382800,"rsi_14":50.15,"sma_20":90.19,"sma_60":85.76,"sma_120":85.38},{"date":"2026-01-27","open":90.31,"high":92.61,"low":90.04,"close":91.04,"volume":428400,"rsi_14":46.52,"sma_20":90.61,"sma_60":85.9,"sma_120":85.49},{"date":"2026-01-28","open":93.64,"high":94.35,"low":89.23,"close":91.23,"volume":550600,"rsi_14":47.82,"sma_20":91.08,"sma_60":86.05,"sma_120":85.62},{"date":"2026-01-29","open":91.96,"high":93.21,"low":88.52,"close":92.2,"volume":535500,"rsi_14":53.03,"sma_20":91.61,"sma_60":86.26,"sma_120":85.73},{"date":"2026-01-30","open":89.66,"high":92.5,"low":87.42,"close":88.07,"volume":552200,"rsi_14":43.57,"sma_20":92.0,"sma_60":86.35,"sma_120":85.8},{"date":"2026-02-02","open":85.89,"high":90.52,"low":85.64,"close":88.81,"volume":515200,"rsi_14":40.72,"sma_20":92.13,"sma_60":86.49,"sma_120":85.89},{"date":"2026-02-03","open":89.32,"high":91.01,"low":81.33,"close":84.37,"volume":1086800,"rsi_14":34.31,"sma_20":91.9,"sma_60":86.49,"sma_120":85.91},{"date":"2026-02-04","open":85.12,"high":87.18,"low":82.55,"close":82.76,"volume":988200,"rsi_14":36.29,"sma_20":91.34,"sma_60":86.5,"sma_120":85.9},{"date":"2026-02-05","open":81.75,"high":82.5,"low":79.35,"close":81.49,"volume":1100400,"rsi_14":29.24,"sma_20":90.77,"sma_60":86.43,"sma_120":85.88},{"date":"2026-02-06","open":82.13,"high":87.64,"low":82.01,"close":86.08,"volume":559400,"rsi_14":40.58,"sma_20":90.58,"sma_60":86.41,"sma_120":85.92},{"date":"2026-02-09","open":85.47,"high":85.56,"low":83.71,"close":85.47,"volume":635819,"rsi_14":49.36,"sma_20":89.59,"sma_60":85.56,"sma_120":85.18},{"date":"2026-02-10","open":85.89,"high":90.82,"low":85.47,"close":89.05,"volume":586477,"rsi_14":50.01,"sma_20":89.9,"sma_60":85.67,"sma_120":85.33},{"date":"2026-02-11","open":91.71,"high":93.4,"low":89.59,"close":91.82,"volume":713056,"rsi_14":47.89,"sma_20":90.36,"sma_60":85.81,"sma_120":85.45},{"date":"2026-02-12","open":92.5,"high":94.52,"low":89.77,"close":90.54,"volume":577563,"rsi_14":47.53,"sma_20":90.8,"sma_60":85.96,"sma_120":85.57},{"date":"2026-02-13","open":91.85,"high":95.55,"low":91.5,"close":94.55,"volume":1086108,"rsi_14":54.62,"sma_20":91.45,"sma_60":86.21,"sma_120":85.7},{"date":"2026-02-17","open":92.74,"high":99.11,"low":90.26,"close":98.5,"volume":1662419,"rsi_14":55.27,"sma_20":92.36,"sma_60":86.47,"sma_120":85.86},{"date":"2026-02-18","open":79.28,"high":84.52,"low":75.31,"close":82.01,"volume":5144900,"rsi_14":40.86,"sma_20":89.33,"sma_60":87.42,"sma_120":86.51},{"date":"2026-02-19","open":80.82,"high":82.88,"low":77.5,"close":80.62,"volume":1636400,"rsi_14":38.62,"sma_20":88.69,"sma_60":87.53,"sma_120":86.5},{"date":"2026-02-20","open":79.3,"high":80.89,"low":76.45,"close":80.16,"volume":1263682,"rsi_14":41.62,"sma_20":87.95,"sma_60":87.58,"sma_120":86.49},{"date":"2026-02-23","open":80.11,"high":80.11,"low":77.74,"close":78.79,"volume":913000,"rsi_14":39.52,"sma_20":87.34,"sma_60":87.58,"sma_120":86.48},{"date":"2026-02-24","open":79.36,"high":82.63,"low":79.0,"close":81.77,"volume":685019,"rsi_14":38.65,"sma_20":91.69,"sma_60":86.42,"sma_120":85.88},{"date":"2026-02-25","open":81.96,"high":82.53,"low":78.87,"close":80.02,"volume":582060,"rsi_14":39.88,"sma_20":91.0,"sma_60":86.38,"sma_120":85.84},{"date":"2026-02-26","open":80.9,"high":83.86,"low":78.88,"close":83.58,"volume":963904,"rsi_14":40.13,"sma_20":90.53,"sma_60":86.35,"sma_120":85.84},{"date":"2026-02-27","open":81.41,"high":84.4,"low":80.8,"close":82.61,"volume":1001969,"rsi_14":41.67,"sma_20":90.17,"sma_60":86.27,"sma_120":85.85},{"date":"2026-03-02","open":82.1,"high":86.66,"low":81.64,"close":86.58,"volume":682976,"rsi_14":48.73,"sma_20":89.84,"sma_60":86.28,"sma_120":85.9},{"date":"2026-03-03","open":82.95,"high":87.27,"low":82.47,"close":85.88,"volume":1382670,"rsi_14":43.45,"sma_20":89.35,"sma_60":86.29,"sma_120":85.95},{"date":"2026-03-04","open":87.14,"high":88.14,"low":86.16,"close":86.62,"volume":717557,"rsi_14":42.65,"sma_20":88.83,"sma_60":86.36,"sma_120":86.01},{"date":"2026-03-05","open":84.92,"high":86.12,"low":83.52,"close":85.91,"volume":809623,"rsi_14":50.46,"sma_20":88.46,"sma_60":86.43,"sma_120":86.07},{"date":"2026-03-06","open":82.84,"high":84.79,"low":80.22,"close":82.24,"volume":652872,"rsi_14":42.91,"sma_20":87.75,"sma_60":86.46,"sma_120":86.08},{"date":"2026-03-09","open":80.5,"high":85.03,"low":79.5,"close":84.06,"volume":666707,"rsi_14":41.76,"sma_20":87.3,"sma_60":86.57,"sma_120":86.11},{"date":"2026-03-10","open":83.86,"high":87.63,"low":83.36,"close":85.82,"volume":569899,"rsi_14":45.04,"sma_20":87.18,"sma_60":86.7,"sma_120":86.15},{"date":"2026-03-11","open":85.82,"high":87.19,"low":84.84,"close":86.22,"volume":434506,"rsi_14":40.52,"sma_20":86.82,"sma_60":86.9,"sma_120":86.19},{"date":"2026-03-12","open":84.59,"high":86.57,"low":83.78,"close":85.18,"volume":632361,"rsi_14":33.77,"sma_20":86.33,"sma_60":87.04,"sma_120":86.22},{"date":"2026-03-13","open":82.5,"high":86.0,"low":81.93,"close":83.19,"volume":829180,"rsi_14":56.14,"sma_20":86.22,"sma_60":87.11,"sma_120":86.24},{"date":"2026-03-16","open":85.17,"high":85.75,"low":83.51,"close":84.55,"volume":624880,"rsi_14":55.69,"sma_20":85.99,"sma_60":87.14,"sma_120":86.28},{"date":"2026-03-17","open":84.9,"high":86.23,"low":84.11,"close":85.15,"volume":623546,"rsi_14":61.01,"sma_20":85.66,"sma_60":87.19,"sma_120":86.34},{"date":"2026-03-18","open":85.98,"high":88.56,"low":85.0,"close":85.74,"volume":679473,"rsi_14":55.31,"sma_20":85.42,"sma_60":87.24,"sma_120":86.4},{"date":"2026-03-19","open":83.5,"high":88.25,"low":83.06,"close":87.12,"volume":473708,"rsi_14":60.88,"sma_20":85.05,"sma_60":87.33,"sma_120":86.45},{"date":"2026-03-20","open":87.68,"high":88.0,"low":83.7,"close":84.43,"volume":1112295,"rsi_14":44.47,"sma_20":84.34,"sma_60":87.37,"sma_120":86.47},{"date":"2026-03-23","open":86.5,"high":88.0,"low":85.15,"close":85.77,"volume":477825,"rsi_14":49.73,"sma_20":84.62,"sma_60":87.33,"sma_120":86.49},{"date":"2026-03-24","open":85.64,"high":96.79,"low":85.61,"close":94.39,"volume":1300011,"rsi_14":63.89,"sma_20":85.25,"sma_60":87.42,"sma_120":86.59},{"date":"2026-03-25","open":95.27,"high":101.35,"low":95.27,"close":100.85,"volume":1029032,"rsi_14":72.15,"sma_20":86.29,"sma_60":87.59,"sma_120":86.71},{"date":"2026-03-26","open":98.3,"high":101.0,"low":97.5,"close":98.35,"volume":1011715,"rsi_14":74.75,"sma_20":87.03,"sma_60":87.71,"sma_120":86.81},{"date":"2026-03-27","open":96.07,"high":99.81,"low":96.07,"close":97.35,"volume":692112,"rsi_14":70.94,"sma_20":87.77,"sma_60":87.85,"sma_120":86.9},{"date":"2026-03-30","open":99.04,"high":99.04,"low":89.27,"close":90.43,"volume":673580,"rsi_14":56.25,"sma_20":87.96,"sma_60":87.85,"sma_120":86.9},{"date":"2026-03-31","open":91.87,"high":93.81,"low":89.16,"close":93.08,"volume":592150,"rsi_14":58.76,"sma_20":88.32,"sma_60":87.91,"sma_120":86.92},{"date":"2026-04-01","open":94.93,"high":98.96,"low":94.0,"close":95.51,"volume":618492,"rsi_14":62.74,"sma_20":88.77,"sma_60":88.08,"sma_120":86.91},{"date":"2026-04-02","open":91.78,"high":96.78,"low":91.78,"close":95.09,"volume":353628,"rsi_14":65.27,"sma_20":89.23,"sma_60":88.21,"sma_120":86.91},{"date":"2026-04-06","open":94.96,"high":97.85,"low":93.29,"close":97.5,"volume":495736,"rsi_14":66.18,"sma_20":89.99,"sma_60":88.4,"sma_120":86.88},{"date":"2026-04-07","open":97.37,"high":99.64,"low":94.03,"close":96.87,"volume":482545,"rsi_14":64.64,"sma_20":90.63,"sma_60":88.65,"sma_120":86.87},{"date":"2026-04-08","open":102.0,"high":105.15,"low":100.78,"close":104.65,"volume":697246,"rsi_14":70.02,"sma_20":91.57,"sma_60":89.04,"sma_120":86.93},{"date":"2026-04-09","open":104.65,"high":108.71,"low":104.08,"close":108.24,"volume":645568,"rsi_14":71.36,"sma_20":92.67,"sma_60":89.47,"sma_120":87.02},{"date":"2026-04-10","open":110.0,"high":112.82,"low":109.72,"close":110.37,"volume":670376,"rsi_14":76.53,"sma_20":93.93,"sma_60":89.92,"sma_120":87.13},{"date":"2026-04-13","open":109.66,"high":111.36,"low":108.05,"close":110.74,"volume":438640,"rsi_14":76.06,"sma_20":95.31,"sma_60":90.37,"sma_120":87.25},{"date":"2026-04-14","open":113.0,"high":114.84,"low":111.83,"close":113.06,"volume":457499,"rsi_14":72.43,"sma_20":96.73,"sma_60":90.88,"sma_120":87.38},{"date":"2026-04-15","open":113.08,"high":120.98,"low":113.08,"close":117.88,"volume":949907,"rsi_14":71.3,"sma_20":98.37,"sma_60":91.46,"sma_120":87.57},{"date":"2026-04-16","open":117.7,"high":120.47,"low":116.25,"close":118.76,"volume":693130,"rsi_14":76.61,"sma_20":100.02,"sma_60":92.08,"sma_120":87.78},{"date":"2026-04-17","open":121.13,"high":121.84,"low":117.53,"close":118.73,"volume":449925,"rsi_14":78.6,"sma_20":101.6,"sma_60":92.7,"sma_120":88.03},{"date":"2026-04-20","open":121.5,"high":132.19,"low":120.64,"close":131.02,"volume":1314689,"rsi_14":97.47,"sma_20":103.93,"sma_60":93.54,"sma_120":88.39},{"date":"2026-04-21","open":131.98,"high":137.44,"low":130.05,"close":133.19,"volume":1209813,"rsi_14":97.44,"sma_20":106.3,"sma_60":94.33,"sma_120":88.8},{"date":"2026-04-22","open":138.01,"high":140.49,"low":134.06,"close":139.93,"volume":894864,"rsi_14":97.68,"sma_20":108.58,"sma_60":95.18,"sma_120":89.26},{"date":"2026-04-23","open":139.52,"high":140.0,"low":135.47,"close":139.86,"volume":734589,"rsi_14":98.42,"sma_20":110.53,"sma_60":95.94,"sma_120":89.72},{"date":"2026-04-24","open":146.38,"high":147.94,"low":138.41,"close":143.13,"volume":850222,"rsi_14":98.45,"sma_20":112.77,"sma_60":96.78,"sma_120":90.26},{"date":"2026-04-27","open":143.42,"high":144.16,"low":135.0,"close":137.46,"volume":642594,"rsi_14":88.93,"sma_20":114.78,"sma_60":97.57,"sma_120":90.72},{"date":"2026-04-28","open":132.61,"high":138.03,"low":130.02,"close":134.02,"volume":835808,"rsi_14":80.73,"sma_20":116.95,"sma_60":98.25,"sma_120":91.17},{"date":"2026-04-29","open":136.0,"high":136.29,"low":130.57,"close":133.61,"volume":424646,"rsi_14":78.44,"sma_20":118.98,"sma_60":98.88,"sma_120":91.59},{"date":"2026-04-30","open":134.14,"high":140.5,"low":132.59,"close":139.11,"volume":798672,"rsi_14":79.95,"sma_20":121.16,"sma_60":99.58,"sma_120":92.05},{"date":"2026-05-01","open":138.86,"high":140.66,"low":136.98,"close":139.99,"volume":320590,"rsi_14":80.16,"sma_20":123.41,"sma_60":100.36,"sma_120":92.53},{"date":"2026-05-04","open":141.24,"high":143.55,"low":138.33,"close":141.87,"volume":446069,"rsi_14":79.98,"sma_20":125.62,"sma_60":101.12,"sma_120":93.01},{"date":"2026-05-05","open":142.8,"high":145.42,"low":138.75,"close":139.7,"volume":1017941,"rsi_14":74.03,"sma_20":127.77,"sma_60":101.9,"sma_120":93.48},{"date":"2026-05-06","open":159.23,"high":171.61,"low":156.43,"close":171.0,"volume":1884647,"rsi_14":84.45,"sma_20":131.08,"sma_60":103.28,"sma_120":94.23},{"date":"2026-05-07","open":168.53,"high":169.0,"low":157.09,"close":158.66,"volume":1421698,"rsi_14":72.65,"sma_20":133.6,"sma_60":104.36,"sma_120":94.84},{"date":"2026-05-08","open":157.25,"high":164.69,"low":149.19,"close":163.03,"volume":1033547,"rsi_14":69.95,"sma_20":136.24,"sma_60":105.5,"sma_120":95.51},{"date":"2026-05-11","open":164.93,"high":168.14,"low":160.45,"close":165.08,"volume":639246,"rsi_14":69.91,"sma_20":138.95,"sma_60":106.83,"sma_120":96.19},{"date":"2026-05-12","open":159.2,"high":163.06,"low":153.02,"close":161.64,"volume":751722,"rsi_14":64.14,"sma_20":141.38,"sma_60":108.04,"sma_120":96.85},{"date":"2026-05-13","open":165.48,"high":167.65,"low":158.36,"close":162.15,"volume":573042,"rsi_14":64.43,"sma_20":143.6,"sma_60":109.21,"sma_120":97.51},{"date":"2026-05-14","open":163.39,"high":165.46,"low":160.0,"close":161.64,"volume":393553,"rsi_14":62.43,"sma_20":145.74,"sma_60":110.39,"sma_120":98.18},{"date":"2026-05-15","open":155.31,"high":157.22,"low":152.59,"close":155.18,"volume":556391,"rsi_14":61.77,"sma_20":147.56,"sma_60":111.4,"sma_120":98.81},{"date":"2026-05-18","open":154.67,"high":155.61,"low":143.09,"close":146.24,"volume":609014,"rsi_14":57.57,"sma_20":148.32,"sma_60":112.2,"sma_120":99.33},{"date":"2026-05-19","open":141.64,"high":144.4,"low":137.84,"close":143.23,"volume":640445,"rsi_14":55.77,"sma_20":148.83,"sma_60":113.25,"sma_120":99.86},{"date":"2026-05-20","open":146.09,"high":151.35,"low":144.66,"close":149.56,"volume":386073,"rsi_14":56.21,"sma_20":149.31,"sma_60":114.38,"sma_120":100.4},{"date":"2026-05-21","open":148.85,"high":155.07,"low":147.91,"close":152.51,"volume":349810,"rsi_14":57.26,"sma_20":149.94,"sma_60":115.59,"sma_120":100.99},{"date":"2026-05-22","open":153.23,"high":158.98,"low":151.81,"close":156.94,"volume":477373,"rsi_14":58.48,"sma_20":150.63,"sma_60":116.81,"sma_120":101.58},{"date":"2026-05-26","open":160.75,"high":164.96,"low":157.24,"close":164.27,"volume":478952,"rsi_14":63.07,"sma_20":151.97,"sma_60":118.17,"sma_120":102.22},{"date":"2026-05-27","open":166.01,"high":167.01,"low":157.72,"close":157.91,"volume":540072,"rsi_14":40.52,"sma_20":153.17,"sma_60":119.36,"sma_120":102.82},{"date":"2026-05-28","open":157.8,"high":158.23,"low":151.88,"close":155.55,"volume":318727,"rsi_14":47.37,"sma_20":154.26,"sma_60":120.52,"sma_120":103.41},{"date":"2026-05-29","open":155.85,"high":157.81,"low":149.28,"close":150.41,"volume":518060,"rsi_14":39.45,"sma_20":154.83,"sma_60":121.59,"sma_120":103.97},{"date":"2026-06-01","open":147.75,"high":151.22,"low":145.25,"close":150.42,"volume":417445,"rsi_14":37.31,"sma_20":155.35,"sma_60":122.66,"sma_120":104.55},{"date":"2026-06-02","open":153.78,"high":159.03,"low":152.84,"close":158.78,"volume":272315,"rsi_14":47.72,"sma_20":156.19,"sma_60":123.94,"sma_120":105.2},{"date":"2026-06-03","open":160.08,"high":162.0,"low":156.55,"close":159.19,"volume":450504,"rsi_14":47.64,"sma_20":157.17,"sma_60":125.19,"sma_120":105.88},{"date":"2026-06-04","open":153.12,"high":167.51,"low":151.23,"close":161.87,"volume":719758,"rsi_14":50.18,"sma_20":156.71,"sma_60":126.46,"sma_120":106.58},{"date":"2026-06-05","open":155.28,"high":159.26,"low":147.05,"close":147.16,"volume":442016,"rsi_14":44.51,"sma_20":156.14,"sma_60":127.47,"sma_120":107.19},{"date":"2026-06-08","open":153.16,"high":160.35,"low":151.72,"close":154.76,"volume":520893,"rsi_14":55.94,"sma_20":155.72,"sma_60":128.63,"sma_120":107.84},{"date":"2026-06-09","open":160.4,"high":182.19,"low":157.84,"close":164.57,"volume":1247955,"rsi_14":63.6,"sma_20":155.7,"sma_60":129.99,"sma_120":108.55},{"date":"2026-06-10","open":161.55,"high":172.0,"low":154.06,"close":157.43,"volume":822186,"rsi_14":54.96,"sma_20":155.49,"sma_60":131.2,"sma_120":109.17},{"date":"2026-06-11","open":164.94,"high":174.02,"low":160.06,"close":173.57,"volume":695870,"rsi_14":61.39,"sma_20":156.06,"sma_60":132.68,"sma_120":109.93},{"date":"2026-06-12","open":174.2,"high":183.62,"low":172.5,"close":180.12,"volume":641307,"rsi_14":62.25,"sma_20":156.98,"sma_60":134.25,"sma_120":110.74},{"date":"2026-06-15","open":185.31,"high":193.78,"low":185.31,"close":191.6,"volume":1005237,"rsi_14":63.84,"sma_20":158.8,"sma_60":135.99,"sma_120":111.66},{"date":"2026-06-16","open":189.82,"high":193.5,"low":176.0,"close":176.84,"volume":661302,"rsi_14":58.84,"sma_20":160.33,"sma_60":137.53,"sma_120":112.45},{"date":"2026-06-17","open":183.3,"high":187.37,"low":174.05,"close":175.44,"volume":426657,"rsi_14":59.37,"sma_20":161.95,"sma_60":139.03,"sma_120":113.18},{"date":"2026-06-18","open":184.12,"high":188.72,"low":183.23,"close":187.53,"volume":688836,"rsi_14":66.41,"sma_20":163.84,"sma_60":140.58,"sma_120":114.0},{"date":"2026-06-22","open":189.84,"high":190.25,"low":179.59,"close":183.92,"volume":503872,"rsi_14":64.35,"sma_20":165.41,"sma_60":141.96,"sma_120":114.77},{"date":"2026-06-23","open":171.01,"high":174.88,"low":169.0,"close":171.06,"volume":562663,"rsi_14":55.06,"sma_20":166.12,"sma_60":143.17,"sma_120":115.44},{"date":"2026-06-24","open":172.22,"high":172.22,"low":164.49,"close":168.91,"volume":541302,"rsi_14":53.95,"sma_20":166.35,"sma_60":144.37,"sma_120":116.11},{"date":"2026-06-25","open":178.17,"high":180.93,"low":169.07,"close":180.7,"volume":606199,"rsi_14":57.13,"sma_20":167.49,"sma_60":145.87,"sma_120":116.86},{"date":"2026-06-26","open":171.94,"high":176.66,"low":168.7,"close":173.23,"volume":1774869,"rsi_14":60.44,"sma_20":168.38,"sma_60":147.21,"sma_120":117.56},{"date":"2026-06-29","open":172.12,"high":176.46,"low":163.75,"close":176.13,"volume":658719,"rsi_14":58.89,"sma_20":169.66,"sma_60":148.55,"sma_120":118.31},{"date":"2026-06-30","open":178.69,"high":191.2,"low":178.66,"close":189.45,"volume":807892,"rsi_14":60.06,"sma_20":171.61,"sma_60":150.12,"sma_120":119.17},{"date":"2026-07-01","open":181.0,"high":185.0,"low":173.1,"close":178.33,"volume":586652,"rsi_14":58.19,"sma_20":172.59,"sma_60":151.47,"sma_120":119.93},{"date":"2026-07-02","open":176.62,"high":176.62,"low":141.67,"close":144.5,"volume":1037599,"rsi_14":40.0,"sma_20":171.86,"sma_60":152.26,"sma_120":120.46},{"date":"2026-07-06","open":148.43,"high":152.21,"low":138.87,"close":139.97,"volume":672123,"rsi_14":35.99,"sma_20":170.76,"sma_60":152.85,"sma_120":120.95},{"date":"2026-07-07","open":130.87,"high":133.03,"low":122.6,"close":131.54,"volume":860912,"rsi_14":28.59,"sma_20":169.98,"sma_60":153.24,"sma_120":121.35},{"date":"2026-07-08","open":129.82,"high":135.98,"low":129.09,"close":135.43,"volume":569346,"rsi_14":34.0,"sma_20":169.01,"sma_60":153.66,"sma_120":121.79},{"date":"2026-07-09","open":141.75,"high":146.0,"low":140.61,"close":142.93,"volume":425724,"rsi_14":38.0,"sma_20":167.93,"sma_60":154.2,"sma_120":122.28},{"date":"2026-07-10","open":139.32,"high":144.61,"low":138.59,"close":143.35,"volume":328168,"rsi_14":32.16,"sma_20":167.23,"sma_60":154.7,"sma_120":122.79},{"date":"2026-07-13","open":139.84,"high":141.22,"low":135.97,"close":136.56,"volume":294487,"rsi_14":31.35,"sma_20":165.38,"sma_60":155.01,"sma_120":123.24},{"date":"2026-07-14","open":143.21,"high":145.71,"low":140.25,"close":142.24,"volume":473693,"rsi_14":37.97,"sma_20":163.48,"sma_60":155.4,"sma_120":123.74},{"date":"2026-07-15","open":144.67,"high":149.99,"low":140.33,"close":145.01,"volume":450281,"rsi_14":40.08,"sma_20":161.15,"sma_60":155.84,"sma_120":124.27},{"date":"2026-07-16","open":140.11,"high":146.09,"low":137.5,"close":139.34,"volume":373345,"rsi_14":31.91,"sma_20":159.28,"sma_60":155.98,"sma_120":124.76},{"date":"2026-07-17","open":130.84,"high":141.31,"low":127.96,"close":136.42,"volume":689994,"rsi_14":33.23,"sma_20":157.33,"sma_60":156.03,"sma_120":125.18},{"date":"2026-07-20","open":137.22,"high":139.51,"low":130.27,"close":131.7,"volume":388350,"rsi_14":30.09,"sma_20":154.54,"sma_60":155.9,"sma_120":125.54},{"date":"2026-07-21","open":139.05,"high":143.66,"low":133.89,"close":143.21,"volume":368334,"rsi_14":28.94,"sma_20":152.5,"sma_60":155.95,"sma_120":125.95},{"date":"2026-07-22","open":139.14,"high":145.01,"low":139.14,"close":141.95,"volume":273476,"rsi_14":31.8,"sma_20":151.04,"sma_60":155.93,"sma_120":126.35},{"date":"2026-07-23","open":139.5,"high":143.87,"low":138.13,"close":141.51,"volume":270631,"rsi_14":47.75,"sma_20":149.68,"sma_60":156.0,"sma_120":126.78},{"date":"2026-07-24","open":140.57,"high":140.57,"low":131.48,"close":134.1,"volume":363372,"rsi_14":45.77,"sma_20":147.34,"sma_60":156.0,"sma_120":127.13},{"date":"2026-07-27","open":134.3,"high":136.64,"low":122.92,"close":128.11,"volume":407572,"rsi_14":47.44,"sma_20":145.09,"sma_60":155.91,"sma_120":127.4},{"date":"2026-07-28","open":122.01,"high":122.01,"low":112.33,"close":120.03,"volume":600074,"rsi_14":39.18,"sma_20":142.28,"sma_60":155.59,"sma_120":127.59},{"date":"2026-07-29","open":119.28,"high":121.56,"low":111.8,"close":112.05,"volume":399238,"rsi_14":28.45,"sma_20":138.41,"sma_60":155.13,"sma_120":127.74},{"date":"2026-07-30","open":118.9,"high":127.25,"low":117.36,"close":125.21,"volume":339221,"rsi_14":39.25,"sma_20":135.76,"sma_60":154.85,"sma_120":127.98},{"date":"2026-07-31","open":130.87,"high":136.8,"low":126.02,"close":130.38,"volume":481473,"rsi_14":46.27,"sma_20":135.05,"sma_60":154.69,"sma_120":128.29},{"date":"2026-08-03","open":126.03,"high":133.35,"low":124.72,"close":131.12,"volume":411898,"rsi_14":42.86,"sma_20":134.61,"sma_60":154.03,"sma_120":128.38},{"date":"2026-08-04","open":136.64,"high":140.52,"low":135.24,"close":139.7,"volume":401775,"rsi_14":46.83,"sma_20":135.02,"sma_60":153.71,"sma_120":128.8},{"date":"2026-08-05","open":136.3,"high":140.66,"low":133.87,"close":136.67,"volume":617995,"rsi_14":48.35,"sma_20":135.08,"sma_60":153.27,"sma_120":129.18},{"date":"2026-08-06","open":136.7,"high":144.08,"low":130.83,"close":136.66,"volume":907764,"rsi_14":50.15,"sma_20":134.77,"sma_60":152.8,"sma_120":129.56},{"date":"2026-08-07","open":136.66,"high":141.33,"low":136.66,"close":140.27,"volume":464108,"rsi_14":55.57,"sma_20":134.61,"sma_60":152.44,"sma_120":129.94},{"date":"2026-08-10","open":142.97,"high":142.98,"low":131.91,"close":132.65,"volume":355143,"rsi_14":42.78,"sma_20":134.42,"sma_60":151.95,"sma_120":130.23},{"date":"2026-08-11","open":136.78,"high":137.78,"low":132.27,"close":135.36,"volume":283100},{"date":"2026-08-12","open":141.91,"high":143.0,"low":139.75,"close":142.14,"volume":273772,"rsi_14":50.39,"sma_20":133.93,"sma_60":151.3,"sma_120":131.19},{"date":"2026-08-13","open":141.29,"high":145.69,"low":141.05,"close":143.03,"volume":187326,"rsi_14":56.01,"sma_20":134.11,"sma_60":151.24,"sma_120":131.71},{"date":"2026-08-14","open":140.08,"high":142.34,"low":137.53,"close":140.15,"volume":219896,"rsi_14":58.45,"sma_20":134.3,"sma_60":151.19,"sma_120":132.22},{"date":"2026-08-17","open":140.75,"high":145.7,"low":138.77,"close":144.11,"volume":282115,"rsi_14":67.94,"sma_20":134.92,"sma_60":151.1,"sma_120":132.74},{"date":"2026-08-18","open":136.19,"high":138.99,"low":132.87,"close":135.39,"volume":304677,"rsi_14":67.2,"sma_20":134.53,"sma_60":150.81,"sma_120":133.2},{"date":"2026-08-19","open":137.08,"high":137.31,"low":125.5,"close":126.43,"volume":424994},{"date":"2026-08-20","open":124.6,"high":127.03,"low":123.0,"close":124.97,"volume":216457,"rsi_14":45.49,"sma_20":132.93,"sma_60":149.65,"sma_120":133.91},{"date":"2026-08-21","open":126.64,"high":127.43,"low":121.95,"close":127.07,"volume":378910,"rsi_14":46.7,"sma_20":132.57,"sma_60":149.14,"sma_120":134.25},{"date":"2026-08-24","open":124.5,"high":124.63,"low":121.24,"close":123.49,"volume":224340,"rsi_14":35.61,"sma_20":132.34,"sma_60":148.6,"sma_120":134.56},{"date":"2026-08-25","open":127.04,"high":127.43,"low":122.55,"close":125.4,"volume":281509},{"date":"2026-08-26","open":125.5,"high":125.94,"low":119.69,"close":120.36,"volume":354058,"rsi_14":36.47,"sma_20":133.03,"sma_60":147.69,"sma_120":135.17},{"date":"2026-08-27","open":124.61,"high":126.7,"low":119.37,"close":122.4,"volume":348940,"rsi_14":34.77,"sma_20":132.89,"sma_60":147.08,"sma_120":135.51},{"date":"2026-08-28","open":122.4,"high":123.0,"low":115.26,"close":115.57,"volume":301612,"rsi_14":35.24,"sma_20":132.15,"sma_60":146.35,"sma_120":135.77},{"date":"2026-08-31","open":116.76,"high":117.33,"low":113.59,"close":115.33,"volume":307863,"rsi_14":31.92,"sma_20":131.36,"sma_60":145.58,"sma_120":136.02},{"date":"2026-09-01","open":113.57,"high":114.5,"low":109.62,"close":110.09,"volume":301476,"rsi_14":20.24,"sma_20":129.88,"sma_60":144.96,"sma_120":136.21},{"date":"2026-09-02","open":110.6,"high":111.81,"low":108.0,"close":110.77,"volume":443237},{"date":"2026-09-03","open":110.24,"high":111.94,"low":107.87,"close":110.37,"volume":248535,"rsi_14":20.9,"sma_20":127.27,"sma_60":143.32,"sma_120":136.65},{"date":"2026-09-04","open":112.35,"high":115.2,"low":111.79,"close":115.08,"volume":480751,"rsi_14":22.04,"sma_20":126.01,"sma_60":142.62,"sma_120":136.91},{"date":"2026-09-08","open":118.31,"high":120.96,"low":117.15,"close":119.17,"volume":250712,"rsi_14":32.85,"sma_20":125.33,"sma_60":141.71,"sma_120":137.19},{"date":"2026-09-09","open":117.87,"high":120.34,"low":114.69,"close":115.56,"volume":307325,"rsi_14":37.04,"sma_20":124.34,"sma_60":140.63,"sma_120":137.44},{"date":"2026-09-10","open":112.5,"high":115.05,"low":111.01,"close":113.3,"volume":173887,"rsi_14":36.34,"sma_20":122.9,"sma_60":139.33,"sma_120":137.66},{"date":"2026-09-11","open":115.86,"high":117.36,"low":113.17,"close":113.43,"volume":311634,"rsi_14":33.27,"sma_20":121.42,"sma_60":138.27,"sma_120":137.9},{"date":"2026-09-14","open":107.26,"high":109.02,"low":104.95,"close":105.31,"volume":435642,"rsi_14":29.93,"sma_20":119.68,"sma_60":137.1,"sma_120":138.06},{"date":"2026-09-15","open":107.36,"high":107.36,"low":103.13,"close":105.04,"volume":309265,"rsi_14":26.68,"sma_20":117.73,"sma_60":135.73,"sma_120":138.15},{"date":"2026-09-16","open":107.41,"high":107.62,"low":102.66,"close":103.75,"volume":441238,"rsi_14":29.19,"sma_20":116.14,"sma_60":134.39,"sma_120":138.18},{"date":"2026-09-17","open":106.16,"high":107.84,"low":103.94,"close":104.6,"volume":394426},{"date":"2026-09-18","open":106.15,"high":109.41,"low":105.05,"close":109.32,"volume":486162,"rsi_14":41.46,"sma_20":114.27,"sma_60":132.29,"sma_120":138.33},{"date":"2026-09-21","open":112.5,"high":113.74,"low":110.08,"close":113.15,"volume":291022,"rsi_14":47.29,"sma_20":113.57,"sma_60":131.16,"sma_120":138.52},{"date":"2026-09-22","open":112.95,"high":115.87,"low":112.95,"close":115.74,"volume":257086},{"date":"2026-09-23","open":115.56,"high":118.77,"low":111.19,"close":118.43,"volume":402310,"rsi_14":59.68,"sma_20":112.84,"sma_60":129.24,"sma_120":138.9},{"date":"2026-09-24","open":116.08,"high":116.7,"low":111.92,"close":116.14,"volume":385530,"rsi_14":56.96,"sma_20":112.63,"sma_60":128.02,"sma_120":139.07},{"date":"2026-09-25","open":117.88,"high":123.38,"low":117.22,"close":123.11,"volume":379103,"rsi_14":59.19,"sma_20":112.66,"sma_60":127.1,"sma_120":139.29},{"date":"2026-09-28","open":123.99,"high":124.94,"low":120.0,"close":124.01,"volume":322663,"rsi_14":55.97,"sma_20":113.09,"sma_60":126.76,"sma_120":139.51},{"date":"2026-09-29","open":127.0,"high":128.88,"low":123.29,"close":128.69,"volume":368268,"rsi_14":65.79,"sma_20":113.75,"sma_60":126.57,"sma_120":139.71},{"date":"2026-09-30","open":131.81,"high":132.69,"low":128.57,"close":131.18,"volume":477818,"rsi_14":71.38,"sma_20":114.81,"sma_60":126.57,"sma_120":139.9},{"date":"2026-10-01","open":133.61,"high":137.14,"low":130.5,"close":136.71,"volume":402958,"rsi_14":74.65,"sma_20":116.1,"sma_60":126.59,"sma_120":140.12},{"date":"2026-10-02","open":143.28,"high":149.95,"low":141.0,"close":147.77,"volume":455961,"rsi_14":92.32,"sma_20":117.97,"sma_60":126.67,"sma_120":140.43},{"date":"2026-10-05","open":147.77,"high":147.91,"low":141.95,"close":142.31,"volume":372690,"rsi_14":83.67,"sma_20":119.34,"sma_60":126.65,"sma_120":140.68},{"date":"2026-10-06","open":144.42,"high":144.81,"low":140.73,"close":141.15,"volume":197066,"rsi_14":83.86,"sma_20":120.43,"sma_60":126.73,"sma_120":140.87},{"date":"2026-10-07","open":137.0,"high":139.05,"low":135.85,"close":138.4,"volume":279452},{"date":"2026-10-08","open":135.19,"high":138.48,"low":132.48,"close":133.48,"volume":252059,"rsi_14":71.07,"sma_20":122.59,"sma_60":126.47,"sma_120":141.16},{"date":"2026-10-09","open":137.37,"high":138.41,"low":133.45,"close":134.71,"volume":244013,"rsi_14":69.7,"sma_20":123.65,"sma_60":126.4,"sma_120":141.19},{"date":"2026-10-12","open":132.69,"high":132.69,"low":127.27,"close":127.63,"volume":198946,"rsi_14":60.04,"sma_20":124.77,"sma_60":126.25,"sma_120":141.14},{"date":"2026-10-13","open":124.02,"high":126.3,"low":121.88,"close":124.88,"volume":352126,"rsi_14":55.44,"sma_20":125.76,"sma_60":126.13,"sma_120":141.02},{"date":"2026-10-14","open":120.7,"high":124.22,"low":118.09,"close":118.61,"volume":264115,"rsi_14":51.95,"sma_20":126.5,"sma_60":125.72,"sma_120":140.84},{"date":"2026-10-15","open":113.97,"high":116.81,"low":110.25,"close":115.11,"volume":410472,"rsi_14":43.31,"sma_20":127.03,"sma_60":125.28,"sma_120":140.6},{"date":"2026-10-16","open":112.78,"high":114.27,"low":108.19,"close":108.35,"volume":283260,"rsi_14":38.07,"sma_20":126.98,"sma_60":124.72,"sma_120":140.36},{"date":"2026-10-19","open":112.95,"high":114.31,"low":109.8,"close":111.21,"volume":244906,"rsi_14":36.31,"sma_20":126.88,"sma_60":124.34,"sma_120":140.17},{"date":"2026-10-20","open":110.61,"high":113.82,"low":106.8,"close":112.93,"volume":245989,"rsi_14":35.53,"sma_20":126.74,"sma_60":124.09,"sma_120":140.0},{"date":"2026-10-21","open":117.25,"high":119.35,"low":115.19,"close":116.58,"volume":486592,"rsi_14":33.55,"sma_20":126.65,"sma_60":124.03,"sma_120":139.81},{"date":"2026-10-22","open":109.8,"high":111.34,"low":104.31,"close":104.74,"volume":294447,"rsi_14":15.27,"sma_20":126.08,"sma_60":123.91,"sma_120":139.52}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.9,"pbr":5.04,"ttm_eps":null,"close":142.19},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.14,"pbr":3.56,"ttm_eps":null,"close":104.85},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.24,"pbr":2.29,"ttm_eps":null,"close":69.87},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.84,"pbr":1.6,"ttm_eps":null,"close":49.67},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.4,"pbr":2.26,"ttm_eps":null,"close":69.69},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.85,"pbr":3.17,"ttm_eps":null,"close":97.64},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.5,"pbr":2.58,"ttm_eps":null,"close":80.34},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.46,"pbr":2.96,"ttm_eps":null,"close":93.08},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":43.85,"pbr":5.9,"ttm_eps":null,"close":189.45}],"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":"Axcelis Technologies, Inc.","phase":"above-fold","symbol_resolved":true}