{"status":"ok","report":{"price_analysis":{"current":16.61,"change_1d":-3.4,"change_7d":-5.7,"change_30d":-11.5,"high_30d":19.3391,"low_30d":15.91,"position_in_range":20.0,"support":16.25,"resistance":19.0},"summary":"Adient plc(ADNT)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 13.02억. 현재가 $16.61, 전일 대비 -3.4%, 30일 -11.5%. PER 8.9배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.9배입니다. ROE 1.6%입니다. 시가총액 13.02억. 매출 151.26억, 영업이익 4.37억.","grade":"C","comment":"PER 8.88배, ROE 1.56%","per":8.88,"pbr":0.79,"roe":1.56,"eps":1.87,"revenue":15126000000.0,"operating_income":437000000.0,"net_income":48000000.0,"market_cap":1302446358,"profit_margin":0.32,"roa":0.3,"operating_margin":2.89,"gross_margin":5.98,"debt_ratio":1.381145170618855,"total_assets":8959000000.0,"total_equity":1729000000.0,"total_debt":2388000000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 42.5로 중립 구간입니다. MACD(-0.28)가 시그널선(-0.26)을 하회합니다(데드크로스). 현재가가 SMA20(17)과 SMA60(19) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~18 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.53819036427735,"macd":-0.27732795939198596,"macd_signal":-0.25512229397464903,"sma_20":17.42275,"sma_60":18.525583333333334,"bb_upper":18.167514895789267,"bb_lower":16.677985104210734,"atr_14":0.7128571428571432},"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 8.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.7,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.6,"unit":"%","percentile":58,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.5,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.85,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.7%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.61,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.38,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.38,"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":5.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.88,"current_pbr":0.79,"per_5y_high":27.89,"per_5y_low":8.53,"per_5y_avg":12.65,"per_percentile":14.3,"pbr_5y_high":1.33,"pbr_5y_low":0.69,"pbr_5y_avg":1.08,"pbr_percentile":12.5,"per_5y_median":9.83,"pbr_5y_median":1.1,"history":[{"quarter":"2024-Q3","per":27.89,"pbr":1.23},{"quarter":"2024-Q4","per":null,"pbr":1.16},{"quarter":"2025-Q1","per":null,"pbr":1.0},{"quarter":"2025-Q2","per":8.53,"pbr":0.69},{"quarter":"2025-Q3","per":9.31,"pbr":1.06},{"quarter":"2025-Q4","per":12.48,"pbr":1.33},{"quarter":"2026-Q1","per":9.54,"pbr":1.08},{"quarter":"2026-Q2","per":10.98,"pbr":1.12},{"quarter":"2026-Q3","per":9.83,"pbr":null},{"quarter":"현재","per":8.88,"pbr":0.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":24.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":18.38,"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":"Consumer Cyclical","industry":"Auto Parts"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.89,"eps":0.8861,"close":24.71,"source":"reported"},{"date":"2024-07","per":29.07,"eps":0.8861,"close":25.76,"source":"reported"},{"date":"2024-08","per":25.53,"eps":0.8861,"close":22.62,"source":"reported"},{"date":"2025-03","per":8.53,"eps":1.5083,"close":12.86,"source":"reported"},{"date":"2025-04","per":8.39,"eps":1.5083,"close":12.65,"source":"reported"},{"date":"2025-05","per":10.34,"eps":1.5083,"close":15.59,"source":"reported"},{"date":"2025-06","per":9.31,"eps":2.09,"close":19.46,"source":"reported"},{"date":"2025-07","per":10.26,"eps":2.09,"close":21.44,"source":"reported"},{"date":"2025-08","per":11.87,"eps":2.09,"close":24.8,"source":"reported"},{"date":"2025-09","per":12.48,"eps":1.93,"close":24.08,"source":"reported"},{"date":"2025-10","per":12.02,"eps":1.93,"close":23.19,"source":"reported"},{"date":"2025-11","per":10.08,"eps":1.93,"close":19.46,"source":"reported"},{"date":"2025-12","per":9.54,"eps":2.01,"close":19.17,"source":"reported"},{"date":"2026-01","per":10.35,"eps":2.01,"close":20.8,"source":"reported"},{"date":"2026-02","per":12.1,"eps":2.01,"close":24.32,"source":"reported"},{"date":"2026-03","per":10.98,"eps":1.84,"close":20.21,"source":"reported"},{"date":"2026-04","per":11.44,"eps":1.84,"close":21.05,"source":"reported"},{"date":"2026-05","per":12.42,"eps":1.84,"close":22.86,"source":"reported"},{"date":"2026-06","per":9.83,"eps":1.87,"close":18.38,"source":"reported"},{"date":"2026-07","per":11.25,"eps":1.87,"close":21.04,"source":"reported"},{"date":"2026-08","per":10.14,"eps":1.87,"close":18.97,"source":"reported"},{"date":"2026-09","per":9.01,"eps":1.87,"close":16.84,"source":"reported"},{"date":"2026-10","per":8.88,"eps":1.87,"close":16.61,"source":"reported"}],"trailing_per_history_meta":{"avg":12.68,"std":5.88,"upper_1sd":18.57,"lower_1sd":6.8,"current":8.88,"count":23},"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":null,"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":"8.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:36.908995+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.48,"revenue":3929000000.0,"operating_income":114000000.0,"net_income":25000000.0,"market_cap":null,"profit_margin":0.006362942224484602,"operating_margin":0.029015016543649783,"roa":null,"gross_margin":0.059811656910155254,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":0.963,"roe":0.015615962984384037,"dividend_yield":null,"eps":0.52,"revenue":3865000000.0,"operating_income":108000000.0,"net_income":27000000.0,"market_cap":1596592000.0,"profit_margin":0.006985769728331177,"operating_margin":0.027943078913324707,"roa":0.0030137292108494253,"gross_margin":0.06364812419146183,"total_equity":1729000000.0,"total_assets":8959000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01284296555750146,"dividend_yield":null,"eps":0.35,"revenue":3644000000.0,"operating_income":92000000.0,"net_income":-22000000.0,"market_cap":null,"profit_margin":-0.0060373216245883645,"operating_margin":0.025246981339187707,"roa":-0.002435783879539415,"gross_margin":0.06092206366630077,"total_equity":1713000000.0,"total_assets":9032000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01037463976945245,"dividend_yield":null,"eps":0.52,"revenue":3688000000.0,"operating_income":123000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.004880694143167028,"operating_margin":0.03335140997830802,"roa":0.0020515158422612263,"gross_margin":0.06697396963123645,"total_equity":1735000000.0,"total_assets":8774000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020385050962627407,"dividend_yield":null,"eps":0.45,"revenue":3741000000.0,"operating_income":108000000.0,"net_income":36000000.0,"market_cap":null,"profit_margin":0.009623095429029671,"operating_margin":0.028869286287089013,"roa":0.0040205494750949295,"gross_margin":0.06335204490777867,"total_equity":1766000000.0,"total_assets":8954000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1876750700280112,"dividend_yield":null,"eps":0.69,"revenue":3611000000.0,"operating_income":117000000.0,"net_income":-335000000.0,"market_cap":null,"profit_margin":-0.09277208529493215,"operating_margin":0.032400996953752426,"roa":-0.03791308284291535,"gross_margin":0.07227914705067848,"total_equity":1785000000.0,"total_assets":8836000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01513317191283293,"dividend_yield":null,"eps":0.27,"revenue":3495000000.0,"operating_income":91000000.0,"net_income":25000000.0,"market_cap":null,"profit_margin":0.00715307582260372,"operating_margin":0.026037195994277538,"roa":0.0029106997322156246,"gross_margin":0.061802575107296136,"total_equity":1652000000.0,"total_assets":8589000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04208843899840171,"dividend_yield":null,"eps":0.68,"revenue":3562000000.0,"operating_income":121000000.0,"net_income":79000000.0,"market_cap":null,"profit_margin":0.022178551375631666,"operating_margin":0.03396967995508141,"roa":0.009258174147427634,"gross_margin":0.06878158338012352,"total_equity":1877000000.0,"total_assets":8533000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.005708354955889984,"dividend_yield":null,"eps":-0.1317182283658797,"revenue":3716000000.0,"operating_income":86000000.0,"net_income":-11000000.0,"market_cap":null,"profit_margin":-0.002960172228202368,"operating_margin":0.023143164693218515,"roa":-0.0012094557449147884,"gross_margin":0.05570505920344456,"total_equity":1927000000.0,"total_assets":9095000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.033734939759036145,"dividend_yield":null,"eps":-0.8382069077828709,"revenue":3750000000.0,"operating_income":113000000.0,"net_income":-70000000.0,"market_cap":null,"profit_margin":-0.018666666666666668,"operating_margin":0.030133333333333335,"roa":-0.007544729467557664,"gross_margin":0.06133333333333333,"total_equity":2075000000.0,"total_assets":9278000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0087527352297593,"dividend_yield":null,"eps":0.2394876879379631,"revenue":3660000000.0,"operating_income":97000000.0,"net_income":20000000.0,"market_cap":null,"profit_margin":0.00546448087431694,"operating_margin":0.026502732240437157,"roa":0.0021512315800795954,"gross_margin":0.06721311475409836,"total_equity":2285000000.0,"total_assets":9297000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.06059245960502693,"dividend_yield":null,"eps":1.616541893581251,"revenue":3729000000.0,"operating_income":123000000.0,"net_income":135000000.0,"market_cap":null,"profit_margin":0.036202735317779566,"operating_margin":0.03298471440064361,"roa":0.014325127334465195,"gross_margin":0.06704210244033253,"total_equity":2228000000.0,"total_assets":9424000000.0}],"current_price":16.61,"change_pct":-3.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-31","close":45.51},{"date":"2016-11-01","close":45.3},{"date":"2016-11-02","close":45.0},{"date":"2016-11-03","close":44.75},{"date":"2016-11-04","close":44.2},{"date":"2016-11-07","close":44.6},{"date":"2016-11-08","close":46.27},{"date":"2016-11-09","close":44.26},{"date":"2016-11-10","close":45.9},{"date":"2016-11-11","close":46.58},{"date":"2016-11-14","close":45.77},{"date":"2016-11-15","close":47.72},{"date":"2016-11-16","close":50.0},{"date":"2016-11-17","close":53.5},{"date":"2016-11-18","close":53.05},{"date":"2016-11-21","close":52.97},{"date":"2016-11-22","close":56.67},{"date":"2016-11-23","close":55.99},{"date":"2016-11-25","close":55.86},{"date":"2016-11-28","close":54.34},{"date":"2016-11-29","close":54.19},{"date":"2016-11-30","close":53.56},{"date":"2016-12-01","close":55.03},{"date":"2016-12-02","close":54.24},{"date":"2016-12-05","close":54.36},{"date":"2016-12-06","close":55.07},{"date":"2016-12-07","close":57.15},{"date":"2016-12-08","close":57.15},{"date":"2016-12-09","close":58.14},{"date":"2016-12-12","close":57.67},{"date":"2016-12-13","close":57.79},{"date":"2016-12-14","close":57.33},{"date":"2016-12-15","close":56.29},{"date":"2016-12-16","close":54.17},{"date":"2016-12-19","close":52.62},{"date":"2016-12-20","close":55.29},{"date":"2016-12-21","close":56.62},{"date":"2016-12-22","close":57.0},{"date":"2016-12-23","close":56.39},{"date":"2016-12-27","close":57.6},{"date":"2016-12-28","close":57.76},{"date":"2016-12-29","close":57.87},{"date":"2016-12-30","close":58.6},{"date":"2017-01-03","close":57.73},{"date":"2017-01-04","close":58.18},{"date":"2017-01-05","close":57.0},{"date":"2017-01-06","close":56.49},{"date":"2017-01-09","close":55.88},{"date":"2017-01-10","close":58.54},{"date":"2017-01-11","close":61.56},{"date":"2017-01-12","close":60.08},{"date":"2017-01-13","close":61.42},{"date":"2017-01-17","close":62.88},{"date":"2017-01-18","close":64.77},{"date":"2017-01-19","close":63.31},{"date":"2017-01-20","close":64.19},{"date":"2017-01-23","close":64.07},{"date":"2017-01-24","close":65.88},{"date":"2017-01-25","close":65.37},{"date":"2017-01-26","close":65.55},{"date":"2017-01-27","close":64.34},{"date":"2017-01-30","close":64.02},{"date":"2017-01-31","close":63.49},{"date":"2017-02-01","close":64.14},{"date":"2017-02-02","close":65.11},{"date":"2017-02-03","close":63.02},{"date":"2017-02-06","close":62.24},{"date":"2017-02-07","close":60.16},{"date":"2017-02-08","close":60.78},{"date":"2017-02-09","close":61.19},{"date":"2017-02-10","close":61.25},{"date":"2017-02-13","close":61.14},{"date":"2017-02-14","close":62.09},{"date":"2017-02-15","close":63.97},{"date":"2017-02-16","close":64.7},{"date":"2017-02-17","close":64.01},{"date":"2017-02-21","close":66.96},{"date":"2017-02-22","close":67.53},{"date":"2017-02-23","close":65.95},{"date":"2017-02-24","close":66.48},{"date":"2017-02-27","close":67.53},{"date":"2017-02-28","close":67.13},{"date":"2017-03-01","close":67.72},{"date":"2017-03-02","close":67.25},{"date":"2017-03-03","close":67.87},{"date":"2017-03-06","close":67.79},{"date":"2017-03-07","close":68.31},{"date":"2017-03-08","close":68.96},{"date":"2017-03-09","close":69.51},{"date":"2017-03-10","close":70.1},{"date":"2017-03-13","close":72.39},{"date":"2017-03-14","close":74.16},{"date":"2017-03-15","close":75.69},{"date":"2017-03-16","close":73.9},{"date":"2017-03-17","close":72.82},{"date":"2017-03-20","close":72.1},{"date":"2017-03-21","close":69.56},{"date":"2017-03-22","close":70.1},{"date":"2017-03-23","close":68.27},{"date":"2017-03-24","close":68.52},{"date":"2017-03-27","close":70.36},{"date":"2017-03-28","close":72.29},{"date":"2017-03-29","close":71.46},{"date":"2017-03-30","close":71.51},{"date":"2017-03-31","close":72.67},{"date":"2017-04-03","close":70.13},{"date":"2017-04-04","close":68.13},{"date":"2017-04-05","close":66.55},{"date":"2017-04-06","close":66.62},{"date":"2017-04-07","close":66.85},{"date":"2017-04-10","close":67.2},{"date":"2017-04-11","close":67.51},{"date":"2017-04-12","close":66.55},{"date":"2017-04-13","close":67.18},{"date":"2017-04-17","close":67.27},{"date":"2017-04-18","close":66.16},{"date":"2017-04-19","close":67.58},{"date":"2017-04-20","close":69.09},{"date":"2017-04-21","close":69.24},{"date":"2017-04-24","close":69.68},{"date":"2017-04-25","close":70.16},{"date":"2017-04-26","close":70.21},{"date":"2017-04-27","close":72.34},{"date":"2017-04-28","close":73.56},{"date":"2017-05-01","close":74.49},{"date":"2017-05-02","close":68.63},{"date":"2017-05-03","close":70.15},{"date":"2017-05-04","close":70.06},{"date":"2017-05-05","close":70.98},{"date":"2017-05-08","close":70.86},{"date":"2017-05-09","close":71.44},{"date":"2017-05-10","close":71.46},{"date":"2017-05-11","close":71.04},{"date":"2017-05-12","close":71.25},{"date":"2017-05-15","close":72.47},{"date":"2017-05-16","close":72.57},{"date":"2017-05-17","close":68.2},{"date":"2017-05-18","close":68.6},{"date":"2017-05-19","close":69.45},{"date":"2017-05-22","close":69.49},{"date":"2017-05-23","close":68.55},{"date":"2017-05-24","close":68.31},{"date":"2017-05-25","close":66.05},{"date":"2017-05-26","close":66.64},{"date":"2017-05-30","close":66.93},{"date":"2017-05-31","close":68.53},{"date":"2017-06-01","close":69.87},{"date":"2017-06-02","close":71.01},{"date":"2017-06-05","close":69.9},{"date":"2017-06-06","close":68.71},{"date":"2017-06-07","close":69.39},{"date":"2017-06-08","close":68.36},{"date":"2017-06-09","close":67.42},{"date":"2017-06-12","close":66.73},{"date":"2017-06-13","close":65.83},{"date":"2017-06-14","close":63.94},{"date":"2017-06-15","close":64.55},{"date":"2017-06-16","close":61.87},{"date":"2017-06-19","close":61.73},{"date":"2017-06-20","close":62.35},{"date":"2017-06-21","close":63.58},{"date":"2017-06-22","close":64.09},{"date":"2017-06-23","close":64.13},{"date":"2017-06-26","close":64.83},{"date":"2017-06-27","close":63.2},{"date":"2017-06-28","close":64.66},{"date":"2017-06-29","close":64.77},{"date":"2017-06-30","close":65.38},{"date":"2017-07-03","close":65.97},{"date":"2017-07-05","close":66.08},{"date":"2017-07-06","close":66.16},{"date":"2017-07-07","close":67.65},{"date":"2017-07-10","close":68.19},{"date":"2017-07-11","close":68.92},{"date":"2017-07-12","close":68.69},{"date":"2017-07-13","close":69.45},{"date":"2017-07-14","close":68.85},{"date":"2017-07-17","close":69.91},{"date":"2017-07-18","close":69.77},{"date":"2017-07-19","close":70.23},{"date":"2017-07-20","close":70.6},{"date":"2017-07-21","close":68.71},{"date":"2017-07-24","close":67.93},{"date":"2017-07-25","close":68.25},{"date":"2017-07-26","close":69.05},{"date":"2017-07-27","close":66.33},{"date":"2017-07-28","close":65.54},{"date":"2017-07-31","close":65.47},{"date":"2017-08-01","close":64.91},{"date":"2017-08-02","close":64.3},{"date":"2017-08-03","close":64.04},{"date":"2017-08-04","close":64.91},{"date":"2017-08-07","close":65.41},{"date":"2017-08-08","close":65.49},{"date":"2017-08-09","close":65.26},{"date":"2017-08-10","close":64.0},{"date":"2017-08-11","close":65.43},{"date":"2017-08-14","close":66.37},{"date":"2017-08-15","close":66.01},{"date":"2017-08-16","close":66.65},{"date":"2017-08-17","close":65.55},{"date":"2017-08-18","close":65.97},{"date":"2017-08-21","close":67.88},{"date":"2017-08-22","close":69.02},{"date":"2017-08-23","close":69.16},{"date":"2017-08-24","close":69.02},{"date":"2017-08-25","close":68.3},{"date":"2017-08-28","close":68.01},{"date":"2017-08-29","close":68.3},{"date":"2017-08-30","close":69.66},{"date":"2017-08-31","close":70.68},{"date":"2017-09-01","close":72.18},{"date":"2017-09-05","close":72.25},{"date":"2017-09-06","close":72.56},{"date":"2017-09-07","close":72.51},{"date":"2017-09-08","close":72.55},{"date":"2017-09-11","close":73.57},{"date":"2017-09-12","close":73.86},{"date":"2017-09-13","close":75.39},{"date":"2017-09-14","close":76.4},{"date":"2017-09-15","close":80.26},{"date":"2017-09-18","close":80.26},{"date":"2017-09-19","close":82.19},{"date":"2017-09-20","close":82.59},{"date":"2017-09-21","close":82.24},{"date":"2017-09-22","close":82.95},{"date":"2017-09-25","close":82.17},{"date":"2017-09-26","close":85.71},{"date":"2017-09-27","close":84.17},{"date":"2017-09-28","close":84.1},{"date":"2017-09-29","close":83.99},{"date":"2017-10-02","close":84.97},{"date":"2017-10-03","close":85.18},{"date":"2017-10-04","close":85.07},{"date":"2017-10-05","close":84.42},{"date":"2017-10-06","close":84.67},{"date":"2017-10-09","close":83.93},{"date":"2017-10-10","close":84.21},{"date":"2017-10-11","close":84.49},{"date":"2017-10-12","close":84.25},{"date":"2017-10-13","close":83.78},{"date":"2017-10-16","close":85.07},{"date":"2017-10-17","close":85.16},{"date":"2017-10-18","close":85.45},{"date":"2017-10-19","close":84.98},{"date":"2017-10-20","close":85.1},{"date":"2017-10-23","close":85.0},{"date":"2017-10-24","close":85.93},{"date":"2017-10-25","close":83.6799},{"date":"2017-10-26","close":83.63},{"date":"2017-10-27","close":84.2},{"date":"2017-10-30","close":83.5},{"date":"2017-10-31","close":84.36},{"date":"2017-11-01","close":84.93},{"date":"2017-11-02","close":81.08},{"date":"2017-11-03","close":78.7},{"date":"2017-11-06","close":78.64},{"date":"2017-11-07","close":78.09},{"date":"2017-11-08","close":77.42},{"date":"2017-11-09","close":76.95},{"date":"2017-11-10","close":77.42},{"date":"2017-11-13","close":76.22},{"date":"2017-11-14","close":75.03},{"date":"2017-11-15","close":74.27},{"date":"2017-11-16","close":74.44},{"date":"2017-11-17","close":76.19},{"date":"2017-11-20","close":78.07},{"date":"2017-11-21","close":77.86},{"date":"2017-11-22","close":77.65},{"date":"2017-11-24","close":77.86},{"date":"2017-11-27","close":77.65},{"date":"2017-11-28","close":79.66},{"date":"2017-11-29","close":79.08},{"date":"2017-11-30","close":78.26},{"date":"2017-12-01","close":78.4},{"date":"2017-12-04","close":78.1},{"date":"2017-12-05","close":78.93},{"date":"2017-12-06","close":78.26},{"date":"2017-12-07","close":79.14},{"date":"2017-12-08","close":78.88},{"date":"2017-12-11","close":79.69},{"date":"2017-12-12","close":80.38},{"date":"2017-12-13","close":78.85},{"date":"2017-12-14","close":77.84},{"date":"2017-12-15","close":78.91},{"date":"2017-12-18","close":80.61},{"date":"2017-12-19","close":80.39},{"date":"2017-12-20","close":80.91},{"date":"2017-12-21","close":80.32},{"date":"2017-12-22","close":79.69},{"date":"2017-12-26","close":78.78},{"date":"2017-12-27","close":79.02},{"date":"2017-12-28","close":79.54},{"date":"2017-12-29","close":78.7},{"date":"2018-01-02","close":78.2507},{"date":"2018-01-03","close":77.4513},{"date":"2018-01-04","close":81.2805},{"date":"2018-01-05","close":82.7707},{"date":"2018-01-08","close":81.3397},{"date":"2018-01-09","close":81.9516},{"date":"2018-01-10","close":80.5896},{"date":"2018-01-11","close":82.4943},{"date":"2018-01-12","close":81.6061},{"date":"2018-01-16","close":81.1028},{"date":"2018-01-17","close":76.3251},{"date":"2018-01-18","close":73.4238},{"date":"2018-01-19","close":71.2354},{"date":"2018-01-22","close":72.0276},{"date":"2018-01-23","close":72.1365},{"date":"2018-01-24","close":72.3247},{"date":"2018-01-25","close":71.3047},{"date":"2018-01-26","close":71.5919},{"date":"2018-01-29","close":66.1161},{"date":"2018-01-30","close":65.6408},{"date":"2018-01-31","close":64.1654},{"date":"2018-02-01","close":64.0663},{"date":"2018-02-02","close":63.9673},{"date":"2018-02-05","close":61.3334},{"date":"2018-02-06","close":62.888},{"date":"2018-02-07","close":62.7197},{"date":"2018-02-08","close":60.1847},{"date":"2018-02-09","close":60.1055},{"date":"2018-02-12","close":63.2841},{"date":"2018-02-13","close":61.8384},{"date":"2018-02-14","close":63.0563},{"date":"2018-02-15","close":62.8187},{"date":"2018-02-16","close":61.2839},{"date":"2018-02-20","close":63.0365},{"date":"2018-02-21","close":62.8484},{"date":"2018-02-22","close":62.7791},{"date":"2018-02-23","close":62.68},{"date":"2018-02-26","close":63.2742},{"date":"2018-02-27","close":62.9474},{"date":"2018-02-28","close":61.4522},{"date":"2018-03-01","close":59.2638},{"date":"2018-03-02","close":60.1352},{"date":"2018-03-05","close":60.5907},{"date":"2018-03-06","close":61.8483},{"date":"2018-03-07","close":61.2343},{"date":"2018-03-08","close":61.3433},{"date":"2018-03-09","close":62.1156},{"date":"2018-03-12","close":61.0462},{"date":"2018-03-13","close":60.5313},{"date":"2018-03-14","close":59.7094},{"date":"2018-03-15","close":59.4916},{"date":"2018-03-16","close":59.1747},{"date":"2018-03-19","close":59.145},{"date":"2018-03-20","close":58.6994},{"date":"2018-03-21","close":59.4619},{"date":"2018-03-22","close":59.2935},{"date":"2018-03-23","close":57.0161},{"date":"2018-03-26","close":58.7984},{"date":"2018-03-27","close":58.9866},{"date":"2018-03-28","close":57.5607},{"date":"2018-03-29","close":59.1747},{"date":"2018-04-02","close":58.6103},{"date":"2018-04-03","close":60.5115},{"date":"2018-04-04","close":62.3335},{"date":"2018-04-05","close":63.6504},{"date":"2018-04-06","close":63.294},{"date":"2018-04-09","close":62.9177},{"date":"2018-04-10","close":64.2248},{"date":"2018-04-11","close":65.0268},{"date":"2018-04-12","close":65.5417},{"date":"2018-04-13","close":64.6208},{"date":"2018-04-16","close":65.3635},{"date":"2018-04-17","close":64.6824},{"date":"2018-04-18","close":62.7434},{"date":"2018-04-19","close":62.5445},{"date":"2018-04-20","close":62.1468},{"date":"2018-04-23","close":62.4451},{"date":"2018-04-24","close":62.7633},{"date":"2018-04-25","close":63.3599},{"date":"2018-04-26","close":62.1866},{"date":"2018-04-27","close":61.7093},{"date":"2018-04-30","close":60.9436},{"date":"2018-05-01","close":60.4464},{"date":"2018-05-02","close":61.6297},{"date":"2018-05-03","close":55.5244},{"date":"2018-05-04","close":54.6792},{"date":"2018-05-07","close":55.8327},{"date":"2018-05-08","close":56.3},{"date":"2018-05-09","close":55.3256},{"date":"2018-05-10","close":55.8128},{"date":"2018-05-11","close":55.5244},{"date":"2018-05-14","close":55.4349},{"date":"2018-05-15","close":55.7929},{"date":"2018-05-16","close":56.2404},{"date":"2018-05-17","close":56.8767},{"date":"2018-05-18","close":55.6935},{"date":"2018-05-21","close":55.773},{"date":"2018-05-22","close":55.9222},{"date":"2018-05-23","close":54.55},{"date":"2018-05-24","close":54.1622},{"date":"2018-05-25","close":53.7048},{"date":"2018-05-29","close":52.6408},{"date":"2018-05-30","close":52.7701},{"date":"2018-05-31","close":52.9391},{"date":"2018-06-01","close":53.5158},{"date":"2018-06-04","close":54.0727},{"date":"2018-06-05","close":54.3511},{"date":"2018-06-06","close":55.7233},{"date":"2018-06-07","close":56.2404},{"date":"2018-06-08","close":56.658},{"date":"2018-06-11","close":47.8282},{"date":"2018-06-12","close":49.8268},{"date":"2018-06-13","close":47.2713},{"date":"2018-06-14","close":47.7983},{"date":"2018-06-15","close":47.8381},{"date":"2018-06-18","close":48.1464},{"date":"2018-06-19","close":48.7131},{"date":"2018-06-20","close":49.439},{"date":"2018-06-21","close":49.2899},{"date":"2018-06-22","close":49.787},{"date":"2018-06-25","close":49.7075},{"date":"2018-06-26","close":49.5683},{"date":"2018-06-27","close":49.1705},{"date":"2018-06-28","close":48.6435},{"date":"2018-06-29","close":48.912},{"date":"2018-07-02","close":49.2103},{"date":"2018-07-03","close":48.2657},{"date":"2018-07-05","close":49.6975},{"date":"2018-07-06","close":49.7572},{"date":"2018-07-09","close":49.2302},{"date":"2018-07-10","close":50.4334},{"date":"2018-07-11","close":49.1805},{"date":"2018-07-12","close":48.1563},{"date":"2018-07-13","close":48.3055},{"date":"2018-07-16","close":48.385},{"date":"2018-07-17","close":49.04},{"date":"2018-07-18","close":49.6},{"date":"2018-07-19","close":48.48},{"date":"2018-07-20","close":46.43},{"date":"2018-07-23","close":46.18},{"date":"2018-07-24","close":45.65},{"date":"2018-07-25","close":44.51},{"date":"2018-07-26","close":47.07},{"date":"2018-07-27","close":48.55},{"date":"2018-07-30","close":48.84},{"date":"2018-07-31","close":47.63},{"date":"2018-08-01","close":45.33},{"date":"2018-08-02","close":45.82},{"date":"2018-08-03","close":47.12},{"date":"2018-08-06","close":45.75},{"date":"2018-08-07","close":45.42},{"date":"2018-08-08","close":45.33},{"date":"2018-08-09","close":44.62},{"date":"2018-08-10","close":43.07},{"date":"2018-08-13","close":42.45},{"date":"2018-08-14","close":42.65},{"date":"2018-08-15","close":44.29},{"date":"2018-08-16","close":45.02},{"date":"2018-08-17","close":45.67},{"date":"2018-08-20","close":45.79},{"date":"2018-08-21","close":45.56},{"date":"2018-08-22","close":44.91},{"date":"2018-08-23","close":44.86},{"date":"2018-08-24","close":45.4},{"date":"2018-08-27","close":45.91},{"date":"2018-08-28","close":46.42},{"date":"2018-08-29","close":45.24},{"date":"2018-08-30","close":42.71},{"date":"2018-08-31","close":43.29},{"date":"2018-09-04","close":42.37},{"date":"2018-09-05","close":41.64},{"date":"2018-09-06","close":40.77},{"date":"2018-09-07","close":40.64},{"date":"2018-09-10","close":41.27},{"date":"2018-09-11","close":40.7},{"date":"2018-09-12","close":40.22},{"date":"2018-09-13","close":42.2},{"date":"2018-09-14","close":43.06},{"date":"2018-09-17","close":42.23},{"date":"2018-09-18","close":41.42},{"date":"2018-09-19","close":42.67},{"date":"2018-09-20","close":43.52},{"date":"2018-09-21","close":44.18},{"date":"2018-09-24","close":43.3},{"date":"2018-09-25","close":40.8},{"date":"2018-09-26","close":40.34},{"date":"2018-09-27","close":39.77},{"date":"2018-09-28","close":39.31},{"date":"2018-10-01","close":38.11},{"date":"2018-10-02","close":37.62},{"date":"2018-10-03","close":36.88},{"date":"2018-10-04","close":35.56},{"date":"2018-10-05","close":34.1},{"date":"2018-10-08","close":34.42},{"date":"2018-10-09","close":33.39},{"date":"2018-10-10","close":31.59},{"date":"2018-10-11","close":31.74},{"date":"2018-10-12","close":30.18},{"date":"2018-10-15","close":31.58},{"date":"2018-10-16","close":31.76},{"date":"2018-10-17","close":30.74},{"date":"2018-10-18","close":29.72},{"date":"2018-10-19","close":30.19},{"date":"2018-10-22","close":30.81},{"date":"2018-10-23","close":31.65},{"date":"2018-10-24","close":28.52},{"date":"2018-10-25","close":29.5},{"date":"2018-10-26","close":29.67},{"date":"2018-10-29","close":31.21},{"date":"2018-10-30","close":31.38},{"date":"2018-10-31","close":30.42},{"date":"2018-11-01","close":32.45},{"date":"2018-11-02","close":32.25},{"date":"2018-11-05","close":30.17},{"date":"2018-11-06","close":29.63},{"date":"2018-11-07","close":29.85},{"date":"2018-11-08","close":28.83},{"date":"2018-11-09","close":21.52},{"date":"2018-11-12","close":21.86},{"date":"2018-11-13","close":24.47},{"date":"2018-11-14","close":24.15},{"date":"2018-11-15","close":23.66},{"date":"2018-11-16","close":23.96},{"date":"2018-11-19","close":24.11},{"date":"2018-11-20","close":23.0},{"date":"2018-11-21","close":24.25},{"date":"2018-11-23","close":24.81},{"date":"2018-11-26","close":24.99},{"date":"2018-11-27","close":23.22},{"date":"2018-11-28","close":23.93},{"date":"2018-11-29","close":23.53},{"date":"2018-11-30","close":23.68},{"date":"2018-12-03","close":24.84},{"date":"2018-12-04","close":23.02},{"date":"2018-12-06","close":22.11},{"date":"2018-12-07","close":21.0},{"date":"2018-12-10","close":19.91},{"date":"2018-12-11","close":18.96},{"date":"2018-12-12","close":18.68},{"date":"2018-12-13","close":18.5},{"date":"2018-12-14","close":18.16},{"date":"2018-12-17","close":17.76},{"date":"2018-12-18","close":17.37},{"date":"2018-12-19","close":17.47},{"date":"2018-12-20","close":17.18},{"date":"2018-12-21","close":16.38},{"date":"2018-12-24","close":16.18},{"date":"2018-12-26","close":16.44},{"date":"2018-12-27","close":15.9},{"date":"2018-12-28","close":15.64},{"date":"2018-12-31","close":15.06},{"date":"2019-01-02","close":15.65},{"date":"2019-01-03","close":15.29},{"date":"2019-01-04","close":15.18},{"date":"2019-01-07","close":16.37},{"date":"2019-01-08","close":17.89},{"date":"2019-01-09","close":19.04},{"date":"2019-01-10","close":19.24},{"date":"2019-01-11","close":18.05},{"date":"2019-01-14","close":18.4},{"date":"2019-01-15","close":18.32},{"date":"2019-01-16","close":17.39},{"date":"2019-01-17","close":18.17},{"date":"2019-01-18","close":19.78},{"date":"2019-01-22","close":18.65},{"date":"2019-01-23","close":17.86},{"date":"2019-01-24","close":18.89},{"date":"2019-01-25","close":19.6},{"date":"2019-01-28","close":19.24},{"date":"2019-01-29","close":19.23},{"date":"2019-01-30","close":19.32},{"date":"2019-01-31","close":19.74},{"date":"2019-02-01","close":20.07},{"date":"2019-02-04","close":19.72},{"date":"2019-02-05","close":20.33},{"date":"2019-02-06","close":21.33},{"date":"2019-02-07","close":17.98},{"date":"2019-02-08","close":17.81},{"date":"2019-02-11","close":18.15},{"date":"2019-02-12","close":19.05},{"date":"2019-02-13","close":19.75},{"date":"2019-02-14","close":19.49},{"date":"2019-02-15","close":20.38},{"date":"2019-02-19","close":20.05},{"date":"2019-02-20","close":21.27},{"date":"2019-02-21","close":20.33},{"date":"2019-02-22","close":21.09},{"date":"2019-02-25","close":21.2},{"date":"2019-02-26","close":20.62},{"date":"2019-02-27","close":20.07},{"date":"2019-02-28","close":19.44},{"date":"2019-03-01","close":19.28},{"date":"2019-03-04","close":19.06},{"date":"2019-03-05","close":18.47},{"date":"2019-03-06","close":16.68},{"date":"2019-03-07","close":15.46},{"date":"2019-03-08","close":15.16},{"date":"2019-03-11","close":15.17},{"date":"2019-03-12","close":15.04},{"date":"2019-03-13","close":14.39},{"date":"2019-03-14","close":13.95},{"date":"2019-03-15","close":13.97},{"date":"2019-03-18","close":14.37},{"date":"2019-03-19","close":14.14},{"date":"2019-03-20","close":13.05},{"date":"2019-03-21","close":13.47},{"date":"2019-03-22","close":12.57},{"date":"2019-03-25","close":12.73},{"date":"2019-03-26","close":12.67},{"date":"2019-03-27","close":12.89},{"date":"2019-03-28","close":13.01},{"date":"2019-03-29","close":12.96},{"date":"2019-04-01","close":14.37},{"date":"2019-04-02","close":14.49},{"date":"2019-04-03","close":15.12},{"date":"2019-04-04","close":16.1},{"date":"2019-04-05","close":16.31},{"date":"2019-04-08","close":16.81},{"date":"2019-04-09","close":16.47},{"date":"2019-04-10","close":18.15},{"date":"2019-04-11","close":18.24},{"date":"2019-04-12","close":20.73},{"date":"2019-04-15","close":23.73},{"date":"2019-04-16","close":24.48},{"date":"2019-04-17","close":25.36},{"date":"2019-04-18","close":25.91},{"date":"2019-04-22","close":25.54},{"date":"2019-04-23","close":24.74},{"date":"2019-04-24","close":24.11},{"date":"2019-04-25","close":22.47},{"date":"2019-04-26","close":23.44},{"date":"2019-04-29","close":24.04},{"date":"2019-04-30","close":23.1},{"date":"2019-05-01","close":23.02},{"date":"2019-05-02","close":23.9},{"date":"2019-05-03","close":24.89},{"date":"2019-05-06","close":24.35},{"date":"2019-05-07","close":21.97},{"date":"2019-05-08","close":22.03},{"date":"2019-05-09","close":21.25},{"date":"2019-05-10","close":21.44},{"date":"2019-05-13","close":20.51},{"date":"2019-05-14","close":20.68},{"date":"2019-05-15","close":20.4},{"date":"2019-05-16","close":18.04},{"date":"2019-05-17","close":17.97},{"date":"2019-05-20","close":17.61},{"date":"2019-05-21","close":17.78},{"date":"2019-05-22","close":16.8},{"date":"2019-05-23","close":17.15},{"date":"2019-05-24","close":17.36},{"date":"2019-05-28","close":18.09},{"date":"2019-05-29","close":18.07},{"date":"2019-05-30","close":17.91},{"date":"2019-05-31","close":17.26},{"date":"2019-06-03","close":17.4},{"date":"2019-06-04","close":18.92},{"date":"2019-06-05","close":19.39},{"date":"2019-06-06","close":19.75},{"date":"2019-06-07","close":20.39},{"date":"2019-06-10","close":20.79},{"date":"2019-06-11","close":21.72},{"date":"2019-06-12","close":20.71},{"date":"2019-06-13","close":21.05},{"date":"2019-06-14","close":20.42},{"date":"2019-06-17","close":20.8},{"date":"2019-06-18","close":21.44},{"date":"2019-06-19","close":21.34},{"date":"2019-06-20","close":22.17},{"date":"2019-06-21","close":22.18},{"date":"2019-06-24","close":22.01},{"date":"2019-06-25","close":22.21},{"date":"2019-06-26","close":23.18},{"date":"2019-06-27","close":23.85},{"date":"2019-06-28","close":24.27},{"date":"2019-07-01","close":24.06},{"date":"2019-07-02","close":23.62},{"date":"2019-07-03","close":23.77},{"date":"2019-07-05","close":23.61},{"date":"2019-07-08","close":23.03},{"date":"2019-07-09","close":22.52},{"date":"2019-07-10","close":22.78},{"date":"2019-07-11","close":21.58},{"date":"2019-07-12","close":22.09},{"date":"2019-07-15","close":22.03},{"date":"2019-07-16","close":21.93},{"date":"2019-07-17","close":21.6},{"date":"2019-07-18","close":21.63},{"date":"2019-07-19","close":21.98},{"date":"2019-07-22","close":21.71},{"date":"2019-07-23","close":23.21},{"date":"2019-07-24","close":24.82},{"date":"2019-07-25","close":23.23},{"date":"2019-07-26","close":23.64},{"date":"2019-07-29","close":23.71},{"date":"2019-07-30","close":23.06},{"date":"2019-07-31","close":23.75},{"date":"2019-08-01","close":21.31},{"date":"2019-08-02","close":19.97},{"date":"2019-08-05","close":19.3},{"date":"2019-08-06","close":25.45},{"date":"2019-08-07","close":24.36},{"date":"2019-08-08","close":24.44},{"date":"2019-08-09","close":24.14},{"date":"2019-08-12","close":23.7},{"date":"2019-08-13","close":24.18},{"date":"2019-08-14","close":22.88},{"date":"2019-08-15","close":21.47},{"date":"2019-08-16","close":22.7},{"date":"2019-08-19","close":22.79},{"date":"2019-08-20","close":22.43},{"date":"2019-08-21","close":23.04},{"date":"2019-08-22","close":22.77},{"date":"2019-08-23","close":20.92},{"date":"2019-08-26","close":20.83},{"date":"2019-08-27","close":19.73},{"date":"2019-08-28","close":19.94},{"date":"2019-08-29","close":19.99},{"date":"2019-08-30","close":20.17},{"date":"2019-09-03","close":18.91},{"date":"2019-09-04","close":21.05},{"date":"2019-09-05","close":24.38},{"date":"2019-09-06","close":23.92},{"date":"2019-09-09","close":25.3},{"date":"2019-09-10","close":25.65},{"date":"2019-09-11","close":25.9},{"date":"2019-09-12","close":25.33},{"date":"2019-09-13","close":25.07},{"date":"2019-09-16","close":24.7},{"date":"2019-09-17","close":24.21},{"date":"2019-09-18","close":23.57},{"date":"2019-09-19","close":23.42},{"date":"2019-09-20","close":22.75},{"date":"2019-09-23","close":22.86},{"date":"2019-09-24","close":21.79},{"date":"2019-09-25","close":22.76},{"date":"2019-09-26","close":21.8},{"date":"2019-09-27","close":22.95},{"date":"2019-09-30","close":22.96},{"date":"2019-10-01","close":22.23},{"date":"2019-10-02","close":21.09},{"date":"2019-10-03","close":21.09},{"date":"2019-10-04","close":19.61},{"date":"2019-10-07","close":19.92},{"date":"2019-10-08","close":19.74},{"date":"2019-10-09","close":20.38},{"date":"2019-10-10","close":20.79},{"date":"2019-10-11","close":23.01},{"date":"2019-10-14","close":23.27},{"date":"2019-10-15","close":24.05},{"date":"2019-10-16","close":24.71},{"date":"2019-10-17","close":24.46},{"date":"2019-10-18","close":22.73},{"date":"2019-10-21","close":23.09},{"date":"2019-10-22","close":23.7},{"date":"2019-10-23","close":22.89},{"date":"2019-10-24","close":21.51},{"date":"2019-10-25","close":22.67},{"date":"2019-10-28","close":23.75},{"date":"2019-10-29","close":23.08},{"date":"2019-10-30","close":22.49},{"date":"2019-10-31","close":21.19},{"date":"2019-11-01","close":22.11},{"date":"2019-11-04","close":23.63},{"date":"2019-11-05","close":23.95},{"date":"2019-11-06","close":23.5},{"date":"2019-11-07","close":24.85},{"date":"2019-11-08","close":24.46},{"date":"2019-11-11","close":21.24},{"date":"2019-11-12","close":22.0},{"date":"2019-11-13","close":21.08},{"date":"2019-11-14","close":20.36},{"date":"2019-11-15","close":20.72},{"date":"2019-11-18","close":20.69},{"date":"2019-11-19","close":21.07},{"date":"2019-11-20","close":19.84},{"date":"2019-11-21","close":20.22},{"date":"2019-11-22","close":21.46},{"date":"2019-11-25","close":22.06},{"date":"2019-11-26","close":21.89},{"date":"2019-11-27","close":22.47},{"date":"2019-11-29","close":21.86},{"date":"2019-12-02","close":22.49},{"date":"2019-12-03","close":20.58},{"date":"2019-12-04","close":20.96},{"date":"2019-12-05","close":21.26},{"date":"2019-12-06","close":23.01},{"date":"2019-12-09","close":23.69},{"date":"2019-12-10","close":23.39},{"date":"2019-12-11","close":23.7},{"date":"2019-12-12","close":24.61},{"date":"2019-12-13","close":22.91},{"date":"2019-12-16","close":23.53},{"date":"2019-12-17","close":23.51},{"date":"2019-12-18","close":23.75},{"date":"2019-12-19","close":23.07},{"date":"2019-12-20","close":21.0},{"date":"2019-12-23","close":21.15},{"date":"2019-12-24","close":21.08},{"date":"2019-12-26","close":21.29},{"date":"2019-12-27","close":21.25},{"date":"2019-12-30","close":21.19},{"date":"2019-12-31","close":21.25},{"date":"2020-01-02","close":22.1},{"date":"2020-01-03","close":20.68},{"date":"2020-01-06","close":20.78},{"date":"2020-01-07","close":21.19},{"date":"2020-01-08","close":20.93},{"date":"2020-01-09","close":20.62},{"date":"2020-01-10","close":20.47},{"date":"2020-01-13","close":20.86},{"date":"2020-01-14","close":21.27},{"date":"2020-01-15","close":21.39},{"date":"2020-01-16","close":21.93},{"date":"2020-01-17","close":21.84},{"date":"2020-01-21","close":20.8},{"date":"2020-01-22","close":21.59},{"date":"2020-01-23","close":21.26},{"date":"2020-01-24","close":20.27},{"date":"2020-01-27","close":19.33},{"date":"2020-01-28","close":18.95},{"date":"2020-01-29","close":19.59},{"date":"2020-01-30","close":19.32},{"date":"2020-01-31","close":25.71},{"date":"2020-02-03","close":26.19},{"date":"2020-02-04","close":27.13},{"date":"2020-02-05","close":28.02},{"date":"2020-02-06","close":27.93},{"date":"2020-02-07","close":26.92},{"date":"2020-02-10","close":27.12},{"date":"2020-02-11","close":27.23},{"date":"2020-02-12","close":28.42},{"date":"2020-02-13","close":27.83},{"date":"2020-02-14","close":27.65},{"date":"2020-02-18","close":27.86},{"date":"2020-02-19","close":27.73},{"date":"2020-02-20","close":28.24},{"date":"2020-02-21","close":26.97},{"date":"2020-02-24","close":25.55},{"date":"2020-02-25","close":25.29},{"date":"2020-02-26","close":25.27},{"date":"2020-02-27","close":24.0},{"date":"2020-02-28","close":23.93},{"date":"2020-03-02","close":23.53},{"date":"2020-03-03","close":21.81},{"date":"2020-03-04","close":21.92},{"date":"2020-03-05","close":19.95},{"date":"2020-03-06","close":20.16},{"date":"2020-03-09","close":17.01},{"date":"2020-03-10","close":17.11},{"date":"2020-03-11","close":16.45},{"date":"2020-03-12","close":13.24},{"date":"2020-03-13","close":13.95},{"date":"2020-03-16","close":9.54},{"date":"2020-03-17","close":8.5},{"date":"2020-03-18","close":6.53},{"date":"2020-03-19","close":8.5},{"date":"2020-03-20","close":8.61},{"date":"2020-03-23","close":9.52},{"date":"2020-03-24","close":11.57},{"date":"2020-03-25","close":11.45},{"date":"2020-03-26","close":11.62},{"date":"2020-03-27","close":9.17},{"date":"2020-03-30","close":9.35},{"date":"2020-03-31","close":9.07},{"date":"2020-04-01","close":7.56},{"date":"2020-04-02","close":7.65},{"date":"2020-04-03","close":7.35},{"date":"2020-04-06","close":9.35},{"date":"2020-04-07","close":9.31},{"date":"2020-04-08","close":10.84},{"date":"2020-04-09","close":12.49},{"date":"2020-04-13","close":11.26},{"date":"2020-04-14","close":11.17},{"date":"2020-04-15","close":10.51},{"date":"2020-04-16","close":10.33},{"date":"2020-04-17","close":11.19},{"date":"2020-04-20","close":10.75},{"date":"2020-04-21","close":11.56},{"date":"2020-04-22","close":11.26},{"date":"2020-04-23","close":12.16},{"date":"2020-04-24","close":12.36},{"date":"2020-04-27","close":13.02},{"date":"2020-04-28","close":13.97},{"date":"2020-04-29","close":15.81},{"date":"2020-04-30","close":14.98},{"date":"2020-05-01","close":14.35},{"date":"2020-05-04","close":14.81},{"date":"2020-05-05","close":15.23},{"date":"2020-05-06","close":15.17},{"date":"2020-05-07","close":15.48},{"date":"2020-05-08","close":17.75},{"date":"2020-05-11","close":17.24},{"date":"2020-05-12","close":16.7},{"date":"2020-05-13","close":15.47},{"date":"2020-05-14","close":15.53},{"date":"2020-05-15","close":15.89},{"date":"2020-05-18","close":17.0},{"date":"2020-05-19","close":16.32},{"date":"2020-05-20","close":16.68},{"date":"2020-05-21","close":16.81},{"date":"2020-05-22","close":16.84},{"date":"2020-05-26","close":17.53},{"date":"2020-05-27","close":18.18},{"date":"2020-05-28","close":17.11},{"date":"2020-05-29","close":17.01},{"date":"2020-06-01","close":17.67},{"date":"2020-06-02","close":18.72},{"date":"2020-06-03","close":19.69},{"date":"2020-06-04","close":19.68},{"date":"2020-06-05","close":21.39},{"date":"2020-06-08","close":22.28},{"date":"2020-06-09","close":20.9},{"date":"2020-06-10","close":19.84},{"date":"2020-06-11","close":16.81},{"date":"2020-06-12","close":18.15},{"date":"2020-06-15","close":18.35},{"date":"2020-06-16","close":18.06},{"date":"2020-06-17","close":17.08},{"date":"2020-06-18","close":16.84},{"date":"2020-06-19","close":17.19},{"date":"2020-06-22","close":16.91},{"date":"2020-06-23","close":17.07},{"date":"2020-06-24","close":15.76},{"date":"2020-06-25","close":15.92},{"date":"2020-06-26","close":15.39},{"date":"2020-06-29","close":15.9},{"date":"2020-06-30","close":16.42},{"date":"2020-07-01","close":16.01},{"date":"2020-07-02","close":16.54},{"date":"2020-07-06","close":16.98},{"date":"2020-07-07","close":17.29},{"date":"2020-07-08","close":16.9},{"date":"2020-07-09","close":16.01},{"date":"2020-07-10","close":16.57},{"date":"2020-07-13","close":16.81},{"date":"2020-07-14","close":17.91},{"date":"2020-07-15","close":18.24},{"date":"2020-07-16","close":18.11},{"date":"2020-07-17","close":17.79},{"date":"2020-07-20","close":17.38},{"date":"2020-07-21","close":17.69},{"date":"2020-07-22","close":18.09},{"date":"2020-07-23","close":18.13},{"date":"2020-07-24","close":17.89},{"date":"2020-07-27","close":18.5},{"date":"2020-07-28","close":18.24},{"date":"2020-07-29","close":18.39},{"date":"2020-07-30","close":17.17},{"date":"2020-07-31","close":16.64},{"date":"2020-08-03","close":17.12},{"date":"2020-08-04","close":17.63},{"date":"2020-08-05","close":18.31},{"date":"2020-08-06","close":15.67},{"date":"2020-08-07","close":15.3},{"date":"2020-08-10","close":16.45},{"date":"2020-08-11","close":17.12},{"date":"2020-08-12","close":17.64},{"date":"2020-08-13","close":17.67},{"date":"2020-08-14","close":18.24},{"date":"2020-08-17","close":18.35},{"date":"2020-08-18","close":17.62},{"date":"2020-08-19","close":17.45},{"date":"2020-08-20","close":17.48},{"date":"2020-08-21","close":17.36},{"date":"2020-08-24","close":17.72},{"date":"2020-08-25","close":17.58},{"date":"2020-08-26","close":17.39},{"date":"2020-08-27","close":17.51},{"date":"2020-08-28","close":17.74},{"date":"2020-08-31","close":17.34},{"date":"2020-09-01","close":17.73},{"date":"2020-09-02","close":18.68},{"date":"2020-09-03","close":17.92},{"date":"2020-09-04","close":17.87},{"date":"2020-09-08","close":17.42},{"date":"2020-09-09","close":18.24},{"date":"2020-09-10","close":17.93},{"date":"2020-09-11","close":18.04},{"date":"2020-09-14","close":18.64},{"date":"2020-09-15","close":18.52},{"date":"2020-09-16","close":17.58},{"date":"2020-09-17","close":17.7},{"date":"2020-09-18","close":17.11},{"date":"2020-09-21","close":16.73},{"date":"2020-09-22","close":16.47},{"date":"2020-09-23","close":16.65},{"date":"2020-09-24","close":16.31},{"date":"2020-09-25","close":16.07},{"date":"2020-09-28","close":17.16},{"date":"2020-09-29","close":17.13},{"date":"2020-09-30","close":17.33},{"date":"2020-10-01","close":19.41},{"date":"2020-10-02","close":19.76},{"date":"2020-10-05","close":21.33},{"date":"2020-10-06","close":21.06},{"date":"2020-10-07","close":21.88},{"date":"2020-10-08","close":22.11},{"date":"2020-10-09","close":21.71},{"date":"2020-10-12","close":21.65},{"date":"2020-10-13","close":21.5},{"date":"2020-10-14","close":20.87},{"date":"2020-10-15","close":21.28},{"date":"2020-10-16","close":21.54},{"date":"2020-10-19","close":21.3},{"date":"2020-10-20","close":21.89},{"date":"2020-10-21","close":22.75},{"date":"2020-10-22","close":23.58},{"date":"2020-10-23","close":24.1},{"date":"2020-10-26","close":22.81},{"date":"2020-10-27","close":22.75},{"date":"2020-10-28","close":22.3},{"date":"2020-10-29","close":22.24},{"date":"2020-10-30","close":21.22},{"date":"2020-11-02","close":21.63},{"date":"2020-11-03","close":23.2},{"date":"2020-11-04","close":23.1},{"date":"2020-11-05","close":24.66},{"date":"2020-11-06","close":25.03},{"date":"2020-11-09","close":26.55},{"date":"2020-11-10","close":27.73},{"date":"2020-11-11","close":27.3},{"date":"2020-11-12","close":26.68},{"date":"2020-11-13","close":27.08},{"date":"2020-11-16","close":29.05},{"date":"2020-11-17","close":28.0},{"date":"2020-11-18","close":27.91},{"date":"2020-11-19","close":27.84},{"date":"2020-11-20","close":27.44},{"date":"2020-11-23","close":29.57},{"date":"2020-11-24","close":32.19},{"date":"2020-11-25","close":30.8},{"date":"2020-11-27","close":31.98},{"date":"2020-11-30","close":31.29},{"date":"2020-12-01","close":33.12},{"date":"2020-12-02","close":32.73},{"date":"2020-12-03","close":34.59},{"date":"2020-12-04","close":36.15},{"date":"2020-12-07","close":36.42},{"date":"2020-12-08","close":37.02},{"date":"2020-12-09","close":37.35},{"date":"2020-12-10","close":36.99},{"date":"2020-12-11","close":35.28},{"date":"2020-12-14","close":34.93},{"date":"2020-12-15","close":36.36},{"date":"2020-12-16","close":35.87},{"date":"2020-12-17","close":35.92},{"date":"2020-12-18","close":35.63},{"date":"2020-12-21","close":34.77},{"date":"2020-12-22","close":34.73},{"date":"2020-12-23","close":35.0},{"date":"2020-12-24","close":34.58},{"date":"2020-12-28","close":34.49},{"date":"2020-12-29","close":34.22},{"date":"2020-12-30","close":35.19},{"date":"2020-12-31","close":34.77},{"date":"2021-01-04","close":33.73},{"date":"2021-01-05","close":34.94},{"date":"2021-01-06","close":36.68},{"date":"2021-01-07","close":37.1},{"date":"2021-01-08","close":37.19},{"date":"2021-01-11","close":36.67},{"date":"2021-01-12","close":37.21},{"date":"2021-01-13","close":36.45},{"date":"2021-01-14","close":36.5},{"date":"2021-01-15","close":35.11},{"date":"2021-01-19","close":34.87},{"date":"2021-01-20","close":35.89},{"date":"2021-01-21","close":35.25},{"date":"2021-01-22","close":35.36},{"date":"2021-01-25","close":33.75},{"date":"2021-01-26","close":32.77},{"date":"2021-01-27","close":31.31},{"date":"2021-01-28","close":32.91},{"date":"2021-01-29","close":32.29},{"date":"2021-02-01","close":33.79},{"date":"2021-02-02","close":34.65},{"date":"2021-02-03","close":35.71},{"date":"2021-02-04","close":35.14},{"date":"2021-02-05","close":36.93},{"date":"2021-02-08","close":37.31},{"date":"2021-02-09","close":36.77},{"date":"2021-02-10","close":36.99},{"date":"2021-02-11","close":36.92},{"date":"2021-02-12","close":37.0},{"date":"2021-02-16","close":36.96},{"date":"2021-02-17","close":36.44},{"date":"2021-02-18","close":35.35},{"date":"2021-02-19","close":36.87},{"date":"2021-02-22","close":37.18},{"date":"2021-02-23","close":36.56},{"date":"2021-02-24","close":39.92},{"date":"2021-02-25","close":36.98},{"date":"2021-02-26","close":37.08},{"date":"2021-03-01","close":37.41},{"date":"2021-03-02","close":37.17},{"date":"2021-03-03","close":36.13},{"date":"2021-03-04","close":35.3},{"date":"2021-03-05","close":37.89},{"date":"2021-03-08","close":38.29},{"date":"2021-03-09","close":38.76},{"date":"2021-03-10","close":39.72},{"date":"2021-03-11","close":40.32},{"date":"2021-03-12","close":47.47},{"date":"2021-03-15","close":47.2},{"date":"2021-03-16","close":46.09},{"date":"2021-03-17","close":48.0},{"date":"2021-03-18","close":44.14},{"date":"2021-03-19","close":42.64},{"date":"2021-03-22","close":40.89},{"date":"2021-03-23","close":38.63},{"date":"2021-03-24","close":36.98},{"date":"2021-03-25","close":39.05},{"date":"2021-03-26","close":41.83},{"date":"2021-03-29","close":40.76},{"date":"2021-03-30","close":44.05},{"date":"2021-03-31","close":44.2},{"date":"2021-04-01","close":43.1},{"date":"2021-04-05","close":43.34},{"date":"2021-04-06","close":43.12},{"date":"2021-04-07","close":42.05},{"date":"2021-04-08","close":42.13},{"date":"2021-04-09","close":43.33},{"date":"2021-04-12","close":44.15},{"date":"2021-04-13","close":43.88},{"date":"2021-04-14","close":44.65},{"date":"2021-04-15","close":45.3},{"date":"2021-04-16","close":45.3},{"date":"2021-04-19","close":44.76},{"date":"2021-04-20","close":43.91},{"date":"2021-04-21","close":45.6},{"date":"2021-04-22","close":45.76},{"date":"2021-04-23","close":48.6},{"date":"2021-04-26","close":48.75},{"date":"2021-04-27","close":49.64},{"date":"2021-04-28","close":50.15},{"date":"2021-04-29","close":47.21},{"date":"2021-04-30","close":46.34},{"date":"2021-05-03","close":47.34},{"date":"2021-05-04","close":45.71},{"date":"2021-05-05","close":47.0},{"date":"2021-05-06","close":48.29},{"date":"2021-05-07","close":49.29},{"date":"2021-05-10","close":48.46},{"date":"2021-05-11","close":48.45},{"date":"2021-05-12","close":45.88},{"date":"2021-05-13","close":47.44},{"date":"2021-05-14","close":48.61},{"date":"2021-05-17","close":49.24},{"date":"2021-05-18","close":48.04},{"date":"2021-05-19","close":47.28},{"date":"2021-05-20","close":46.18},{"date":"2021-05-21","close":48.51},{"date":"2021-05-24","close":47.65},{"date":"2021-05-25","close":46.68},{"date":"2021-05-26","close":47.7},{"date":"2021-05-27","close":49.87},{"date":"2021-05-28","close":50.06},{"date":"2021-06-01","close":52.5},{"date":"2021-06-02","close":50.62},{"date":"2021-06-03","close":52.93},{"date":"2021-06-04","close":52.66},{"date":"2021-06-07","close":50.76},{"date":"2021-06-08","close":49.85},{"date":"2021-06-09","close":48.76},{"date":"2021-06-10","close":47.42},{"date":"2021-06-11","close":49.11},{"date":"2021-06-14","close":47.65},{"date":"2021-06-15","close":48.6},{"date":"2021-06-16","close":46.37},{"date":"2021-06-17","close":43.82},{"date":"2021-06-18","close":41.04},{"date":"2021-06-21","close":43.16},{"date":"2021-06-22","close":44.31},{"date":"2021-06-23","close":44.61},{"date":"2021-06-24","close":45.26},{"date":"2021-06-25","close":44.92},{"date":"2021-06-28","close":44.12},{"date":"2021-06-29","close":44.25},{"date":"2021-06-30","close":45.2},{"date":"2021-07-01","close":45.16},{"date":"2021-07-02","close":44.68},{"date":"2021-07-06","close":42.69},{"date":"2021-07-07","close":41.3},{"date":"2021-07-08","close":41.43},{"date":"2021-07-09","close":42.43},{"date":"2021-07-12","close":42.47},{"date":"2021-07-13","close":41.09},{"date":"2021-07-14","close":40.52},{"date":"2021-07-15","close":39.29},{"date":"2021-07-16","close":38.57},{"date":"2021-07-19","close":37.08},{"date":"2021-07-20","close":40.38},{"date":"2021-07-21","close":41.24},{"date":"2021-07-22","close":40.04},{"date":"2021-07-23","close":40.2},{"date":"2021-07-26","close":40.37},{"date":"2021-07-27","close":38.97},{"date":"2021-07-28","close":39.93},{"date":"2021-07-29","close":42.04},{"date":"2021-07-30","close":42.13},{"date":"2021-08-02","close":41.33},{"date":"2021-08-03","close":41.28},{"date":"2021-08-04","close":39.8},{"date":"2021-08-05","close":37.07},{"date":"2021-08-06","close":38.6},{"date":"2021-08-09","close":39.22},{"date":"2021-08-10","close":40.66},{"date":"2021-08-11","close":40.73},{"date":"2021-08-12","close":41.26},{"date":"2021-08-13","close":41.66},{"date":"2021-08-16","close":41.05},{"date":"2021-08-17","close":39.8},{"date":"2021-08-18","close":39.52},{"date":"2021-08-19","close":38.0},{"date":"2021-08-20","close":37.65},{"date":"2021-08-23","close":38.37},{"date":"2021-08-24","close":40.71},{"date":"2021-08-25","close":41.15},{"date":"2021-08-26","close":40.13},{"date":"2021-08-27","close":41.92},{"date":"2021-08-30","close":40.15},{"date":"2021-08-31","close":39.34},{"date":"2021-09-01","close":38.19},{"date":"2021-09-02","close":37.7},{"date":"2021-09-03","close":37.52},{"date":"2021-09-07","close":37.79},{"date":"2021-09-08","close":35.2},{"date":"2021-09-09","close":35.54},{"date":"2021-09-10","close":36.84},{"date":"2021-09-13","close":38.2},{"date":"2021-09-14","close":37.82},{"date":"2021-09-15","close":40.0},{"date":"2021-09-16","close":38.22},{"date":"2021-09-17","close":37.61},{"date":"2021-09-20","close":35.56},{"date":"2021-09-21","close":35.59},{"date":"2021-09-22","close":36.95},{"date":"2021-09-23","close":40.14},{"date":"2021-09-24","close":40.72},{"date":"2021-09-27","close":42.77},{"date":"2021-09-28","close":42.51},{"date":"2021-09-29","close":42.66},{"date":"2021-09-30","close":41.45},{"date":"2021-10-01","close":41.98},{"date":"2021-10-04","close":42.0},{"date":"2021-10-05","close":42.5},{"date":"2021-10-06","close":40.32},{"date":"2021-10-07","close":42.59},{"date":"2021-10-08","close":44.32},{"date":"2021-10-11","close":44.2},{"date":"2021-10-12","close":44.41},{"date":"2021-10-13","close":43.89},{"date":"2021-10-14","close":45.32},{"date":"2021-10-15","close":45.97},{"date":"2021-10-18","close":43.67},{"date":"2021-10-19","close":43.75},{"date":"2021-10-20","close":44.33},{"date":"2021-10-21","close":44.16},{"date":"2021-10-22","close":42.91},{"date":"2021-10-25","close":43.31},{"date":"2021-10-26","close":40.61},{"date":"2021-10-27","close":40.88},{"date":"2021-10-28","close":41.51},{"date":"2021-10-29","close":41.62},{"date":"2021-11-01","close":43.57},{"date":"2021-11-02","close":44.4},{"date":"2021-11-03","close":45.67},{"date":"2021-11-04","close":45.36},{"date":"2021-11-05","close":46.08},{"date":"2021-11-08","close":45.13},{"date":"2021-11-09","close":44.35},{"date":"2021-11-10","close":44.37},{"date":"2021-11-11","close":44.42},{"date":"2021-11-12","close":47.22},{"date":"2021-11-15","close":46.44},{"date":"2021-11-16","close":47.54},{"date":"2021-11-17","close":46.35},{"date":"2021-11-18","close":46.79},{"date":"2021-11-19","close":46.1},{"date":"2021-11-22","close":47.15},{"date":"2021-11-23","close":48.72},{"date":"2021-11-24","close":48.01},{"date":"2021-11-26","close":45.01},{"date":"2021-11-29","close":45.33},{"date":"2021-11-30","close":42.45},{"date":"2021-12-01","close":43.37},{"date":"2021-12-02","close":44.54},{"date":"2021-12-03","close":44.2},{"date":"2021-12-06","close":45.25},{"date":"2021-12-07","close":46.27},{"date":"2021-12-08","close":46.79},{"date":"2021-12-09","close":46.75},{"date":"2021-12-10","close":47.36},{"date":"2021-12-13","close":45.74},{"date":"2021-12-14","close":45.34},{"date":"2021-12-15","close":45.89},{"date":"2021-12-16","close":43.68},{"date":"2021-12-17","close":44.44},{"date":"2021-12-20","close":42.57},{"date":"2021-12-21","close":44.03},{"date":"2021-12-22","close":45.55},{"date":"2021-12-23","close":46.87},{"date":"2021-12-27","close":47.56},{"date":"2021-12-28","close":47.35},{"date":"2021-12-29","close":47.27},{"date":"2021-12-30","close":47.19},{"date":"2021-12-31","close":47.88},{"date":"2022-01-03","close":48.43},{"date":"2022-01-04","close":49.61},{"date":"2022-01-05","close":48.36},{"date":"2022-01-06","close":49.7},{"date":"2022-01-07","close":48.28},{"date":"2022-01-10","close":48.18},{"date":"2022-01-11","close":49.56},{"date":"2022-01-12","close":48.36},{"date":"2022-01-13","close":49.59},{"date":"2022-01-14","close":50.35},{"date":"2022-01-18","close":48.83},{"date":"2022-01-19","close":46.4},{"date":"2022-01-20","close":43.99},{"date":"2022-01-21","close":43.58},{"date":"2022-01-24","close":44.5},{"date":"2022-01-25","close":44.13},{"date":"2022-01-26","close":43.36},{"date":"2022-01-27","close":41.73},{"date":"2022-01-28","close":40.22},{"date":"2022-01-31","close":41.97},{"date":"2022-02-01","close":43.0},{"date":"2022-02-02","close":43.52},{"date":"2022-02-03","close":42.78},{"date":"2022-02-04","close":44.36},{"date":"2022-02-07","close":45.54},{"date":"2022-02-08","close":48.01},{"date":"2022-02-09","close":47.9},{"date":"2022-02-10","close":46.94},{"date":"2022-02-11","close":45.0},{"date":"2022-02-14","close":45.39},{"date":"2022-02-15","close":49.76},{"date":"2022-02-16","close":50.05},{"date":"2022-02-17","close":48.79},{"date":"2022-02-18","close":48.14},{"date":"2022-02-22","close":46.16},{"date":"2022-02-23","close":46.25},{"date":"2022-02-24","close":45.07},{"date":"2022-02-25","close":46.3},{"date":"2022-02-28","close":44.75},{"date":"2022-03-01","close":38.77},{"date":"2022-03-02","close":42.67},{"date":"2022-03-03","close":38.75},{"date":"2022-03-04","close":35.56},{"date":"2022-03-07","close":31.2},{"date":"2022-03-08","close":32.0},{"date":"2022-03-09","close":35.69},{"date":"2022-03-10","close":35.08},{"date":"2022-03-11","close":34.7},{"date":"2022-03-14","close":33.9},{"date":"2022-03-15","close":34.8},{"date":"2022-03-16","close":37.82},{"date":"2022-03-17","close":37.94},{"date":"2022-03-18","close":38.08},{"date":"2022-03-21","close":37.65},{"date":"2022-03-22","close":38.14},{"date":"2022-03-23","close":36.85},{"date":"2022-03-24","close":37.17},{"date":"2022-03-25","close":37.6},{"date":"2022-03-28","close":38.23},{"date":"2022-03-29","close":41.52},{"date":"2022-03-30","close":40.78},{"date":"2022-03-31","close":40.77},{"date":"2022-04-01","close":39.28},{"date":"2022-04-04","close":39.54},{"date":"2022-04-05","close":36.13},{"date":"2022-04-06","close":34.13},{"date":"2022-04-07","close":33.12},{"date":"2022-04-08","close":33.03},{"date":"2022-04-11","close":34.17},{"date":"2022-04-12","close":33.97},{"date":"2022-04-13","close":33.96},{"date":"2022-04-14","close":33.4},{"date":"2022-04-18","close":34.03},{"date":"2022-04-19","close":35.91},{"date":"2022-04-20","close":36.74},{"date":"2022-04-21","close":36.24},{"date":"2022-04-22","close":33.85},{"date":"2022-04-25","close":34.5},{"date":"2022-04-26","close":32.56},{"date":"2022-04-27","close":33.25},{"date":"2022-04-28","close":34.97},{"date":"2022-04-29","close":34.14},{"date":"2022-05-02","close":34.9},{"date":"2022-05-03","close":35.61},{"date":"2022-05-04","close":36.67},{"date":"2022-05-05","close":34.38},{"date":"2022-05-06","close":33.63},{"date":"2022-05-09","close":31.01},{"date":"2022-05-10","close":31.46},{"date":"2022-05-11","close":30.53},{"date":"2022-05-12","close":29.22},{"date":"2022-05-13","close":31.77},{"date":"2022-05-16","close":30.5},{"date":"2022-05-17","close":32.55},{"date":"2022-05-18","close":31.49},{"date":"2022-05-19","close":32.19},{"date":"2022-05-20","close":31.51},{"date":"2022-05-23","close":31.81},{"date":"2022-05-24","close":30.44},{"date":"2022-05-25","close":31.9},{"date":"2022-05-26","close":33.69},{"date":"2022-05-27","close":34.47},{"date":"2022-05-31","close":35.39},{"date":"2022-06-01","close":36.06},{"date":"2022-06-02","close":37.78},{"date":"2022-06-03","close":36.24},{"date":"2022-06-06","close":37.4},{"date":"2022-06-07","close":38.13},{"date":"2022-06-08","close":38.01},{"date":"2022-06-09","close":37.27},{"date":"2022-06-10","close":34.38},{"date":"2022-06-13","close":30.84},{"date":"2022-06-14","close":31.68},{"date":"2022-06-15","close":32.39},{"date":"2022-06-16","close":28.5},{"date":"2022-06-17","close":29.15},{"date":"2022-06-21","close":30.85},{"date":"2022-06-22","close":31.72},{"date":"2022-06-23","close":31.24},{"date":"2022-06-24","close":33.17},{"date":"2022-06-27","close":32.89},{"date":"2022-06-28","close":32.38},{"date":"2022-06-29","close":31.61},{"date":"2022-06-30","close":29.63},{"date":"2022-07-01","close":30.02},{"date":"2022-07-05","close":29.43},{"date":"2022-07-06","close":27.61},{"date":"2022-07-07","close":29.45},{"date":"2022-07-08","close":30.04},{"date":"2022-07-11","close":28.27},{"date":"2022-07-12","close":30.25},{"date":"2022-07-13","close":29.26},{"date":"2022-07-14","close":27.93},{"date":"2022-07-15","close":28.54},{"date":"2022-07-18","close":28.69},{"date":"2022-07-19","close":30.7},{"date":"2022-07-20","close":30.78},{"date":"2022-07-21","close":31.0},{"date":"2022-07-22","close":30.42},{"date":"2022-07-25","close":31.32},{"date":"2022-07-26","close":30.56},{"date":"2022-07-27","close":31.77},{"date":"2022-07-28","close":33.0},{"date":"2022-07-29","close":33.78},{"date":"2022-08-01","close":33.69},{"date":"2022-08-02","close":34.03},{"date":"2022-08-03","close":35.2},{"date":"2022-08-04","close":33.44},{"date":"2022-08-05","close":33.05},{"date":"2022-08-08","close":34.39},{"date":"2022-08-09","close":34.45},{"date":"2022-08-10","close":35.76},{"date":"2022-08-11","close":37.21},{"date":"2022-08-12","close":38.55},{"date":"2022-08-15","close":38.58},{"date":"2022-08-16","close":38.67},{"date":"2022-08-17","close":37.24},{"date":"2022-08-18","close":37.56},{"date":"2022-08-19","close":35.51},{"date":"2022-08-22","close":33.2},{"date":"2022-08-23","close":33.67},{"date":"2022-08-24","close":33.73},{"date":"2022-08-25","close":35.18},{"date":"2022-08-26","close":33.7},{"date":"2022-08-29","close":33.39},{"date":"2022-08-30","close":33.3},{"date":"2022-08-31","close":33.2},{"date":"2022-09-01","close":32.82},{"date":"2022-09-02","close":32.4},{"date":"2022-09-06","close":31.71},{"date":"2022-09-07","close":32.64},{"date":"2022-09-08","close":32.82},{"date":"2022-09-09","close":34.2},{"date":"2022-09-12","close":34.97},{"date":"2022-09-13","close":33.45},{"date":"2022-09-14","close":33.07},{"date":"2022-09-15","close":32.81},{"date":"2022-09-16","close":32.04},{"date":"2022-09-19","close":33.23},{"date":"2022-09-20","close":32.51},{"date":"2022-09-21","close":31.2},{"date":"2022-09-22","close":30.72},{"date":"2022-09-23","close":29.08},{"date":"2022-09-26","close":29.28},{"date":"2022-09-27","close":30.0},{"date":"2022-09-28","close":31.22},{"date":"2022-09-29","close":28.81},{"date":"2022-09-30","close":27.75},{"date":"2022-10-03","close":28.91},{"date":"2022-10-04","close":31.55},{"date":"2022-10-05","close":31.41},{"date":"2022-10-06","close":31.1},{"date":"2022-10-07","close":29.61},{"date":"2022-10-10","close":28.71},{"date":"2022-10-11","close":29.08},{"date":"2022-10-12","close":29.43},{"date":"2022-10-13","close":30.41},{"date":"2022-10-14","close":29.65},{"date":"2022-10-17","close":30.71},{"date":"2022-10-18","close":32.23},{"date":"2022-10-19","close":32.07},{"date":"2022-10-20","close":31.31},{"date":"2022-10-21","close":32.95},{"date":"2022-10-24","close":33.57},{"date":"2022-10-25","close":34.5},{"date":"2022-10-26","close":34.72},{"date":"2022-10-27","close":35.1},{"date":"2022-10-28","close":35.39},{"date":"2022-10-31","close":34.98},{"date":"2022-11-01","close":34.69},{"date":"2022-11-02","close":32.77},{"date":"2022-11-03","close":33.24},{"date":"2022-11-04","close":37.96},{"date":"2022-11-07","close":38.37},{"date":"2022-11-08","close":37.6},{"date":"2022-11-09","close":36.08},{"date":"2022-11-10","close":40.23},{"date":"2022-11-11","close":40.4},{"date":"2022-11-14","close":38.7},{"date":"2022-11-15","close":40.11},{"date":"2022-11-16","close":38.44},{"date":"2022-11-17","close":38.5},{"date":"2022-11-18","close":39.54},{"date":"2022-11-21","close":38.68},{"date":"2022-11-22","close":39.4},{"date":"2022-11-23","close":39.28},{"date":"2022-11-25","close":39.24},{"date":"2022-11-28","close":37.48},{"date":"2022-11-29","close":37.81},{"date":"2022-11-30","close":38.94},{"date":"2022-12-01","close":37.78},{"date":"2022-12-02","close":37.73},{"date":"2022-12-05","close":36.81},{"date":"2022-12-06","close":36.32},{"date":"2022-12-07","close":34.4},{"date":"2022-12-08","close":34.48},{"date":"2022-12-09","close":33.72},{"date":"2022-12-12","close":35.03},{"date":"2022-12-13","close":36.29},{"date":"2022-12-14","close":35.86},{"date":"2022-12-15","close":35.16},{"date":"2022-12-16","close":34.68},{"date":"2022-12-19","close":34.23},{"date":"2022-12-20","close":34.49},{"date":"2022-12-21","close":35.41},{"date":"2022-12-22","close":33.65},{"date":"2022-12-23","close":34.06},{"date":"2022-12-27","close":34.3},{"date":"2022-12-28","close":33.68},{"date":"2022-12-29","close":35.21},{"date":"2022-12-30","close":34.69},{"date":"2023-01-03","close":34.87},{"date":"2023-01-04","close":36.95},{"date":"2023-01-05","close":37.38},{"date":"2023-01-06","close":38.34},{"date":"2023-01-09","close":40.65},{"date":"2023-01-10","close":41.36},{"date":"2023-01-11","close":41.28},{"date":"2023-01-12","close":41.47},{"date":"2023-01-13","close":41.88},{"date":"2023-01-17","close":41.95},{"date":"2023-01-18","close":42.2},{"date":"2023-01-19","close":42.41},{"date":"2023-01-20","close":42.19},{"date":"2023-01-23","close":42.91},{"date":"2023-01-24","close":41.32},{"date":"2023-01-25","close":41.86},{"date":"2023-01-26","close":42.15},{"date":"2023-01-27","close":43.58},{"date":"2023-01-30","close":43.27},{"date":"2023-01-31","close":45.02},{"date":"2023-02-01","close":46.85},{"date":"2023-02-02","close":46.52},{"date":"2023-02-03","close":46.18},{"date":"2023-02-06","close":45.67},{"date":"2023-02-07","close":45.47},{"date":"2023-02-08","close":44.0},{"date":"2023-02-09","close":43.48},{"date":"2023-02-10","close":42.27},{"date":"2023-02-13","close":42.21},{"date":"2023-02-14","close":42.9},{"date":"2023-02-15","close":44.04},{"date":"2023-02-16","close":44.34},{"date":"2023-02-17","close":44.6},{"date":"2023-02-21","close":43.23},{"date":"2023-02-22","close":43.79},{"date":"2023-02-23","close":43.4},{"date":"2023-02-24","close":42.67},{"date":"2023-02-27","close":43.24},{"date":"2023-02-28","close":42.72},{"date":"2023-03-01","close":43.2},{"date":"2023-03-02","close":42.87},{"date":"2023-03-03","close":44.57},{"date":"2023-03-06","close":44.35},{"date":"2023-03-07","close":43.78},{"date":"2023-03-08","close":43.95},{"date":"2023-03-09","close":42.57},{"date":"2023-03-10","close":40.63},{"date":"2023-03-13","close":38.8},{"date":"2023-03-14","close":40.1},{"date":"2023-03-15","close":38.39},{"date":"2023-03-16","close":39.67},{"date":"2023-03-17","close":37.71},{"date":"2023-03-20","close":38.08},{"date":"2023-03-21","close":38.67},{"date":"2023-03-22","close":37.45},{"date":"2023-03-23","close":37.6},{"date":"2023-03-24","close":37.89},{"date":"2023-03-27","close":38.13},{"date":"2023-03-28","close":38.82},{"date":"2023-03-29","close":39.6},{"date":"2023-03-30","close":40.35},{"date":"2023-03-31","close":40.96},{"date":"2023-04-03","close":40.95},{"date":"2023-04-04","close":39.27},{"date":"2023-04-05","close":38.36},{"date":"2023-04-06","close":37.82},{"date":"2023-04-10","close":38.6},{"date":"2023-04-11","close":38.99},{"date":"2023-04-12","close":38.73},{"date":"2023-04-13","close":38.95},{"date":"2023-04-14","close":38.78},{"date":"2023-04-17","close":38.59},{"date":"2023-04-18","close":39.22},{"date":"2023-04-19","close":39.21},{"date":"2023-04-20","close":39.33},{"date":"2023-04-21","close":38.58},{"date":"2023-04-24","close":38.68},{"date":"2023-04-25","close":36.81},{"date":"2023-04-26","close":36.84},{"date":"2023-04-27","close":36.49},{"date":"2023-04-28","close":36.94},{"date":"2023-05-01","close":36.81},{"date":"2023-05-02","close":37.16},{"date":"2023-05-03","close":34.32},{"date":"2023-05-04","close":33.81},{"date":"2023-05-05","close":34.76},{"date":"2023-05-08","close":35.86},{"date":"2023-05-09","close":35.36},{"date":"2023-05-10","close":35.54},{"date":"2023-05-11","close":35.66},{"date":"2023-05-12","close":35.09},{"date":"2023-05-15","close":35.35},{"date":"2023-05-16","close":34.65},{"date":"2023-05-17","close":35.84},{"date":"2023-05-18","close":36.0},{"date":"2023-05-19","close":35.44},{"date":"2023-05-22","close":35.77},{"date":"2023-05-23","close":35.73},{"date":"2023-05-24","close":34.77},{"date":"2023-05-25","close":34.3},{"date":"2023-05-26","close":35.01},{"date":"2023-05-30","close":34.44},{"date":"2023-05-31","close":33.69},{"date":"2023-06-01","close":33.99},{"date":"2023-06-02","close":35.64},{"date":"2023-06-05","close":34.55},{"date":"2023-06-06","close":35.55},{"date":"2023-06-07","close":36.77},{"date":"2023-06-08","close":37.38},{"date":"2023-06-09","close":37.64},{"date":"2023-06-12","close":38.24},{"date":"2023-06-13","close":39.69},{"date":"2023-06-14","close":39.44},{"date":"2023-06-15","close":39.67},{"date":"2023-06-16","close":39.17},{"date":"2023-06-20","close":38.39},{"date":"2023-06-21","close":37.61},{"date":"2023-06-22","close":36.96},{"date":"2023-06-23","close":36.13},{"date":"2023-06-26","close":36.44},{"date":"2023-06-27","close":37.38},{"date":"2023-06-28","close":37.81},{"date":"2023-06-29","close":38.49},{"date":"2023-06-30","close":38.32},{"date":"2023-07-03","close":39.02},{"date":"2023-07-05","close":38.49},{"date":"2023-07-06","close":38.45},{"date":"2023-07-07","close":39.11},{"date":"2023-07-10","close":40.42},{"date":"2023-07-11","close":41.41},{"date":"2023-07-12","close":42.3},{"date":"2023-07-13","close":42.07},{"date":"2023-07-14","close":41.65},{"date":"2023-07-17","close":41.44},{"date":"2023-07-18","close":41.89},{"date":"2023-07-19","close":42.15},{"date":"2023-07-20","close":42.05},{"date":"2023-07-21","close":42.0},{"date":"2023-07-24","close":41.9},{"date":"2023-07-25","close":41.64},{"date":"2023-07-26","close":42.15},{"date":"2023-07-27","close":42.1},{"date":"2023-07-28","close":42.0},{"date":"2023-07-31","close":42.56},{"date":"2023-08-01","close":42.83},{"date":"2023-08-02","close":43.4},{"date":"2023-08-03","close":44.59},{"date":"2023-08-04","close":44.27},{"date":"2023-08-07","close":44.77},{"date":"2023-08-08","close":44.8},{"date":"2023-08-09","close":43.88},{"date":"2023-08-10","close":42.13},{"date":"2023-08-11","close":39.33},{"date":"2023-08-14","close":39.88},{"date":"2023-08-15","close":39.0},{"date":"2023-08-16","close":38.2},{"date":"2023-08-17","close":37.72},{"date":"2023-08-18","close":38.24},{"date":"2023-08-21","close":38.06},{"date":"2023-08-22","close":38.2},{"date":"2023-08-23","close":38.43},{"date":"2023-08-24","close":37.99},{"date":"2023-08-25","close":38.29},{"date":"2023-08-28","close":38.75},{"date":"2023-08-29","close":39.46},{"date":"2023-08-30","close":39.25},{"date":"2023-08-31","close":39.17},{"date":"2023-09-01","close":40.44},{"date":"2023-09-05","close":39.46},{"date":"2023-09-06","close":38.9},{"date":"2023-09-07","close":38.1},{"date":"2023-09-08","close":38.0},{"date":"2023-09-11","close":38.45},{"date":"2023-09-12","close":39.4},{"date":"2023-09-13","close":38.4},{"date":"2023-09-14","close":38.49},{"date":"2023-09-15","close":38.34},{"date":"2023-09-18","close":37.37},{"date":"2023-09-19","close":37.85},{"date":"2023-09-20","close":37.29},{"date":"2023-09-21","close":36.52},{"date":"2023-09-22","close":36.32},{"date":"2023-09-25","close":37.1},{"date":"2023-09-26","close":35.95},{"date":"2023-09-27","close":35.7},{"date":"2023-09-28","close":36.74},{"date":"2023-09-29","close":36.7},{"date":"2023-10-02","close":36.28},{"date":"2023-10-03","close":35.29},{"date":"2023-10-04","close":35.87},{"date":"2023-10-05","close":35.06},{"date":"2023-10-06","close":35.92},{"date":"2023-10-09","close":36.38},{"date":"2023-10-10","close":36.5},{"date":"2023-10-11","close":36.96},{"date":"2023-10-12","close":36.1},{"date":"2023-10-13","close":35.51},{"date":"2023-10-16","close":36.22},{"date":"2023-10-17","close":36.09},{"date":"2023-10-18","close":34.88},{"date":"2023-10-19","close":34.48},{"date":"2023-10-20","close":34.62},{"date":"2023-10-23","close":34.08},{"date":"2023-10-24","close":34.42},{"date":"2023-10-25","close":34.37},{"date":"2023-10-26","close":34.4},{"date":"2023-10-27","close":33.61},{"date":"2023-10-30","close":33.48},{"date":"2023-10-31","close":33.69},{"date":"2023-11-01","close":33.58},{"date":"2023-11-02","close":34.54},{"date":"2023-11-03","close":35.91},{"date":"2023-11-06","close":35.28},{"date":"2023-11-07","close":35.59},{"date":"2023-11-08","close":32.49},{"date":"2023-11-09","close":30.2},{"date":"2023-11-10","close":31.7},{"date":"2023-11-13","close":31.32},{"date":"2023-11-14","close":32.75},{"date":"2023-11-15","close":33.11},{"date":"2023-11-16","close":32.83},{"date":"2023-11-17","close":32.8},{"date":"2023-11-20","close":32.9},{"date":"2023-11-21","close":32.12},{"date":"2023-11-22","close":32.12},{"date":"2023-11-24","close":32.5},{"date":"2023-11-27","close":32.1},{"date":"2023-11-28","close":32.17},{"date":"2023-11-29","close":32.45},{"date":"2023-11-30","close":32.2},{"date":"2023-12-01","close":33.28},{"date":"2023-12-04","close":33.4},{"date":"2023-12-05","close":32.84},{"date":"2023-12-06","close":32.9},{"date":"2023-12-07","close":32.99},{"date":"2023-12-08","close":32.89},{"date":"2023-12-11","close":33.35},{"date":"2023-12-12","close":33.37},{"date":"2023-12-13","close":33.74},{"date":"2023-12-14","close":35.86},{"date":"2023-12-15","close":35.18},{"date":"2023-12-18","close":35.5},{"date":"2023-12-19","close":36.53},{"date":"2023-12-20","close":35.83},{"date":"2023-12-21","close":36.66},{"date":"2023-12-22","close":36.74},{"date":"2023-12-26","close":36.9},{"date":"2023-12-27","close":36.53},{"date":"2023-12-28","close":36.59},{"date":"2023-12-29","close":36.36},{"date":"2024-01-02","close":36.49},{"date":"2024-01-03","close":33.93},{"date":"2024-01-04","close":34.04},{"date":"2024-01-05","close":34.29},{"date":"2024-01-08","close":34.64},{"date":"2024-01-09","close":34.02},{"date":"2024-01-10","close":34.02},{"date":"2024-01-11","close":33.64},{"date":"2024-01-12","close":32.64},{"date":"2024-01-16","close":32.72},{"date":"2024-01-17","close":32.26},{"date":"2024-01-18","close":32.79},{"date":"2024-01-19","close":33.13},{"date":"2024-01-22","close":34.31},{"date":"2024-01-23","close":34.56},{"date":"2024-01-24","close":34.14},{"date":"2024-01-25","close":34.83},{"date":"2024-01-26","close":35.21},{"date":"2024-01-29","close":35.53},{"date":"2024-01-30","close":35.23},{"date":"2024-01-31","close":34.71},{"date":"2024-02-01","close":35.89},{"date":"2024-02-02","close":35.52},{"date":"2024-02-05","close":34.94},{"date":"2024-02-06","close":35.61},{"date":"2024-02-07","close":32.88},{"date":"2024-02-08","close":33.62},{"date":"2024-02-09","close":34.13},{"date":"2024-02-12","close":34.72},{"date":"2024-02-13","close":33.16},{"date":"2024-02-14","close":33.81},{"date":"2024-02-15","close":34.89},{"date":"2024-02-16","close":34.5},{"date":"2024-02-20","close":34.36},{"date":"2024-02-21","close":34.28},{"date":"2024-02-22","close":34.17},{"date":"2024-02-23","close":34.38},{"date":"2024-02-26","close":33.98},{"date":"2024-02-27","close":34.2},{"date":"2024-02-28","close":33.67},{"date":"2024-02-29","close":33.94},{"date":"2024-03-01","close":33.44},{"date":"2024-03-04","close":33.37},{"date":"2024-03-05","close":34.34},{"date":"2024-03-06","close":34.63},{"date":"2024-03-07","close":35.32},{"date":"2024-03-08","close":35.24},{"date":"2024-03-11","close":35.31},{"date":"2024-03-12","close":34.46},{"date":"2024-03-13","close":34.4},{"date":"2024-03-14","close":32.52},{"date":"2024-03-15","close":32.58},{"date":"2024-03-18","close":32.52},{"date":"2024-03-19","close":32.83},{"date":"2024-03-20","close":33.77},{"date":"2024-03-21","close":33.73},{"date":"2024-03-22","close":32.99},{"date":"2024-03-25","close":33.2},{"date":"2024-03-26","close":31.91},{"date":"2024-03-27","close":33.17},{"date":"2024-03-28","close":32.92},{"date":"2024-04-01","close":31.92},{"date":"2024-04-02","close":31.55},{"date":"2024-04-03","close":31.83},{"date":"2024-04-04","close":31.26},{"date":"2024-04-05","close":31.15},{"date":"2024-04-08","close":31.11},{"date":"2024-04-09","close":31.78},{"date":"2024-04-10","close":30.24},{"date":"2024-04-11","close":31.13},{"date":"2024-04-12","close":29.76},{"date":"2024-04-15","close":29.19},{"date":"2024-04-16","close":28.64},{"date":"2024-04-17","close":28.11},{"date":"2024-04-18","close":28.02},{"date":"2024-04-19","close":28.83},{"date":"2024-04-22","close":28.99},{"date":"2024-04-23","close":28.94},{"date":"2024-04-24","close":29.69},{"date":"2024-04-25","close":29.41},{"date":"2024-04-26","close":30.42},{"date":"2024-04-29","close":30.75},{"date":"2024-04-30","close":29.87},{"date":"2024-05-01","close":29.44},{"date":"2024-05-02","close":30.22},{"date":"2024-05-03","close":27.41},{"date":"2024-05-06","close":28.12},{"date":"2024-05-07","close":27.74},{"date":"2024-05-08","close":28.56},{"date":"2024-05-09","close":28.9},{"date":"2024-05-10","close":28.91},{"date":"2024-05-13","close":29.47},{"date":"2024-05-14","close":29.72},{"date":"2024-05-15","close":29.57},{"date":"2024-05-16","close":29.64},{"date":"2024-05-17","close":29.12},{"date":"2024-05-20","close":28.86},{"date":"2024-05-21","close":28.22},{"date":"2024-05-22","close":28.05},{"date":"2024-05-23","close":26.92},{"date":"2024-05-24","close":27.24},{"date":"2024-05-28","close":27.41},{"date":"2024-05-29","close":27.03},{"date":"2024-05-30","close":27.68},{"date":"2024-05-31","close":28.24},{"date":"2024-06-03","close":28.09},{"date":"2024-06-04","close":28.13},{"date":"2024-06-05","close":28.04},{"date":"2024-06-06","close":27.32},{"date":"2024-06-07","close":27.88},{"date":"2024-06-10","close":27.85},{"date":"2024-06-11","close":27.24},{"date":"2024-06-12","close":27.64},{"date":"2024-06-13","close":26.52},{"date":"2024-06-14","close":25.16},{"date":"2024-06-17","close":25.6},{"date":"2024-06-18","close":25.36},{"date":"2024-06-20","close":25.3},{"date":"2024-06-21","close":25.43},{"date":"2024-06-24","close":25.5},{"date":"2024-06-25","close":24.89},{"date":"2024-06-26","close":24.42},{"date":"2024-06-27","close":24.74},{"date":"2024-06-28","close":24.71},{"date":"2024-07-01","close":24.67},{"date":"2024-07-02","close":24.86},{"date":"2024-07-03","close":24.71},{"date":"2024-07-05","close":24.17},{"date":"2024-07-08","close":23.96},{"date":"2024-07-09","close":23.41},{"date":"2024-07-10","close":23.24},{"date":"2024-07-11","close":24.17},{"date":"2024-07-12","close":24.07},{"date":"2024-07-15","close":24.43},{"date":"2024-07-16","close":25.33},{"date":"2024-07-17","close":25.44},{"date":"2024-07-18","close":25.46},{"date":"2024-07-19","close":24.5},{"date":"2024-07-22","close":25.13},{"date":"2024-07-23","close":25.48},{"date":"2024-07-24","close":25.38},{"date":"2024-07-25","close":25.1},{"date":"2024-07-26","close":25.07},{"date":"2024-07-29","close":25.17},{"date":"2024-07-30","close":25.67},{"date":"2024-07-31","close":25.76},{"date":"2024-08-01","close":24.89},{"date":"2024-08-02","close":23.56},{"date":"2024-08-05","close":22.82},{"date":"2024-08-06","close":21.46},{"date":"2024-08-07","close":21.47},{"date":"2024-08-08","close":21.28},{"date":"2024-08-09","close":20.99},{"date":"2024-08-12","close":20.5},{"date":"2024-08-13","close":21.15},{"date":"2024-08-14","close":21.31},{"date":"2024-08-15","close":21.85},{"date":"2024-08-16","close":22.23},{"date":"2024-08-19","close":22.32},{"date":"2024-08-20","close":21.47},{"date":"2024-08-21","close":21.63},{"date":"2024-08-22","close":21.24},{"date":"2024-08-23","close":21.8},{"date":"2024-08-26","close":22.15},{"date":"2024-08-27","close":22.16},{"date":"2024-08-28","close":22.33},{"date":"2024-08-29","close":22.53},{"date":"2024-08-30","close":22.62},{"date":"2024-09-03","close":22.1},{"date":"2024-09-04","close":22.19},{"date":"2024-09-05","close":22.28},{"date":"2024-09-06","close":21.12},{"date":"2024-09-09","close":21.17},{"date":"2024-09-10","close":20.88},{"date":"2024-09-11","close":20.0},{"date":"2024-09-12","close":19.9},{"date":"2024-09-13","close":20.52},{"date":"2024-09-16","close":20.46},{"date":"2024-09-17","close":21.66},{"date":"2024-09-18","close":21.69},{"date":"2024-09-19","close":22.59},{"date":"2024-09-20","close":22.67},{"date":"2024-09-23","close":22.12},{"date":"2024-09-24","close":22.49},{"date":"2024-09-25","close":22.07},{"date":"2024-09-26","close":22.9},{"date":"2024-09-27","close":23.7},{"date":"2024-09-30","close":22.57},{"date":"2024-10-01","close":22.33},{"date":"2024-10-02","close":22.16},{"date":"2024-10-03","close":21.79},{"date":"2024-10-04","close":22.16},{"date":"2024-10-07","close":22.24},{"date":"2024-10-08","close":21.34},{"date":"2024-10-09","close":21.35},{"date":"2024-10-10","close":21.88},{"date":"2024-10-11","close":22.25},{"date":"2024-10-14","close":21.86},{"date":"2024-10-15","close":21.35},{"date":"2024-10-16","close":21.63},{"date":"2024-10-17","close":21.83},{"date":"2024-10-18","close":22.75},{"date":"2024-10-21","close":21.66},{"date":"2024-10-22","close":21.64},{"date":"2024-10-23","close":21.29},{"date":"2024-10-24","close":20.93},{"date":"2024-10-25","close":20.89},{"date":"2024-10-28","close":21.47},{"date":"2024-10-29","close":21.21},{"date":"2024-10-30","close":20.39},{"date":"2024-10-31","close":19.53},{"date":"2024-11-01","close":19.82},{"date":"2024-11-04","close":19.74},{"date":"2024-11-05","close":19.72},{"date":"2024-11-06","close":19.74},{"date":"2024-11-07","close":19.88},{"date":"2024-11-08","close":20.32},{"date":"2024-11-11","close":21.15},{"date":"2024-11-12","close":20.89},{"date":"2024-11-13","close":21.22},{"date":"2024-11-14","close":20.4},{"date":"2024-11-15","close":19.89},{"date":"2024-11-18","close":19.75},{"date":"2024-11-19","close":18.95},{"date":"2024-11-20","close":19.06},{"date":"2024-11-21","close":19.09},{"date":"2024-11-22","close":19.34},{"date":"2024-11-25","close":19.96},{"date":"2024-11-26","close":19.24},{"date":"2024-11-27","close":19.26},{"date":"2024-11-29","close":19.23},{"date":"2024-12-02","close":20.29},{"date":"2024-12-03","close":19.9},{"date":"2024-12-04","close":20.32},{"date":"2024-12-05","close":19.49},{"date":"2024-12-06","close":19.28},{"date":"2024-12-09","close":19.7},{"date":"2024-12-10","close":19.8},{"date":"2024-12-11","close":19.41},{"date":"2024-12-12","close":19.07},{"date":"2024-12-13","close":18.96},{"date":"2024-12-16","close":17.61},{"date":"2024-12-17","close":17.6},{"date":"2024-12-18","close":17.27},{"date":"2024-12-19","close":17.26},{"date":"2024-12-20","close":16.85},{"date":"2024-12-23","close":16.96},{"date":"2024-12-24","close":17.29},{"date":"2024-12-26","close":17.52},{"date":"2024-12-27","close":17.44},{"date":"2024-12-30","close":17.19},{"date":"2024-12-31","close":17.23},{"date":"2025-01-02","close":16.75},{"date":"2025-01-03","close":16.86},{"date":"2025-01-06","close":17.49},{"date":"2025-01-07","close":17.55},{"date":"2025-01-08","close":17.02},{"date":"2025-01-10","close":16.66},{"date":"2025-01-13","close":17.1},{"date":"2025-01-14","close":17.44},{"date":"2025-01-15","close":17.49},{"date":"2025-01-16","close":17.13},{"date":"2025-01-17","close":17.14},{"date":"2025-01-21","close":17.47},{"date":"2025-01-22","close":16.79},{"date":"2025-01-23","close":16.89},{"date":"2025-01-24","close":17.14},{"date":"2025-01-27","close":17.31},{"date":"2025-01-28","close":17.95},{"date":"2025-01-29","close":18.15},{"date":"2025-01-30","close":18.26},{"date":"2025-01-31","close":17.43},{"date":"2025-02-03","close":16.4},{"date":"2025-02-04","close":16.91},{"date":"2025-02-05","close":17.14},{"date":"2025-02-06","close":16.59},{"date":"2025-02-07","close":16.88},{"date":"2025-02-10","close":17.0},{"date":"2025-02-11","close":17.24},{"date":"2025-02-12","close":17.09},{"date":"2025-02-13","close":17.21},{"date":"2025-02-14","close":17.14},{"date":"2025-02-18","close":17.63},{"date":"2025-02-19","close":17.06},{"date":"2025-02-20","close":17.23},{"date":"2025-02-21","close":16.94},{"date":"2025-02-24","close":17.14},{"date":"2025-02-25","close":16.9},{"date":"2025-02-26","close":16.77},{"date":"2025-02-27","close":15.94},{"date":"2025-02-28","close":15.83},{"date":"2025-03-03","close":14.74},{"date":"2025-03-04","close":14.08},{"date":"2025-03-05","close":14.92},{"date":"2025-03-06","close":15.53},{"date":"2025-03-07","close":14.94},{"date":"2025-03-10","close":14.71},{"date":"2025-03-11","close":14.33},{"date":"2025-03-12","close":13.98},{"date":"2025-03-13","close":13.48},{"date":"2025-03-14","close":14.23},{"date":"2025-03-17","close":14.05},{"date":"2025-03-18","close":14.0},{"date":"2025-03-19","close":13.96},{"date":"2025-03-20","close":13.86},{"date":"2025-03-21","close":13.92},{"date":"2025-03-24","close":13.96},{"date":"2025-03-25","close":14.59},{"date":"2025-03-26","close":15.09},{"date":"2025-03-27","close":13.51},{"date":"2025-03-28","close":12.81},{"date":"2025-03-31","close":12.86},{"date":"2025-04-01","close":12.68},{"date":"2025-04-02","close":12.82},{"date":"2025-04-03","close":11.97},{"date":"2025-04-04","close":11.61},{"date":"2025-04-07","close":10.98},{"date":"2025-04-08","close":10.34},{"date":"2025-04-09","close":11.89},{"date":"2025-04-10","close":10.59},{"date":"2025-04-11","close":10.4},{"date":"2025-04-14","close":10.96},{"date":"2025-04-15","close":10.89},{"date":"2025-04-16","close":10.95},{"date":"2025-04-17","close":11.43},{"date":"2025-04-21","close":11.49},{"date":"2025-04-22","close":12.01},{"date":"2025-04-23","close":12.2},{"date":"2025-04-24","close":12.81},{"date":"2025-04-25","close":12.57},{"date":"2025-04-28","close":12.54},{"date":"2025-04-29","close":12.92},{"date":"2025-04-30","close":12.65},{"date":"2025-05-01","close":12.65},{"date":"2025-05-02","close":12.75},{"date":"2025-05-05","close":12.87},{"date":"2025-05-06","close":12.64},{"date":"2025-05-07","close":12.58},{"date":"2025-05-08","close":13.77},{"date":"2025-05-09","close":14.67},{"date":"2025-05-12","close":15.61},{"date":"2025-05-13","close":15.9},{"date":"2025-05-14","close":15.87},{"date":"2025-05-15","close":15.49},{"date":"2025-05-16","close":15.82},{"date":"2025-05-19","close":15.54},{"date":"2025-05-20","close":15.49},{"date":"2025-05-21","close":14.9},{"date":"2025-05-22","close":15.0},{"date":"2025-05-23","close":14.73},{"date":"2025-05-27","close":15.5},{"date":"2025-05-28","close":15.38},{"date":"2025-05-29","close":15.98},{"date":"2025-05-30","close":15.59},{"date":"2025-06-02","close":15.17},{"date":"2025-06-03","close":15.75},{"date":"2025-06-04","close":15.67},{"date":"2025-06-05","close":15.7},{"date":"2025-06-06","close":16.02},{"date":"2025-06-09","close":16.47},{"date":"2025-06-10","close":17.62},{"date":"2025-06-11","close":18.8},{"date":"2025-06-12","close":18.97},{"date":"2025-06-13","close":18.41},{"date":"2025-06-16","close":19.14},{"date":"2025-06-17","close":18.94},{"date":"2025-06-18","close":18.89},{"date":"2025-06-20","close":18.87},{"date":"2025-06-23","close":18.95},{"date":"2025-06-24","close":19.41},{"date":"2025-06-25","close":19.35},{"date":"2025-06-26","close":19.71},{"date":"2025-06-27","close":19.72},{"date":"2025-06-30","close":19.46},{"date":"2025-07-01","close":21.04},{"date":"2025-07-02","close":22.18},{"date":"2025-07-03","close":22.38},{"date":"2025-07-07","close":22.0},{"date":"2025-07-08","close":22.16},{"date":"2025-07-09","close":22.54},{"date":"2025-07-10","close":22.87},{"date":"2025-07-11","close":22.73},{"date":"2025-07-14","close":22.99},{"date":"2025-07-15","close":22.23},{"date":"2025-07-16","close":22.38},{"date":"2025-07-17","close":22.05},{"date":"2025-07-18","close":21.75},{"date":"2025-07-21","close":22.13},{"date":"2025-07-22","close":22.27},{"date":"2025-07-23","close":23.12},{"date":"2025-07-24","close":22.73},{"date":"2025-07-25","close":22.73},{"date":"2025-07-28","close":22.7},{"date":"2025-07-29","close":22.08},{"date":"2025-07-30","close":21.43},{"date":"2025-07-31","close":21.44},{"date":"2025-08-01","close":21.4},{"date":"2025-08-04","close":21.71},{"date":"2025-08-05","close":22.11},{"date":"2025-08-06","close":22.88},{"date":"2025-08-07","close":22.74},{"date":"2025-08-08","close":21.99},{"date":"2025-08-11","close":21.87},{"date":"2025-08-12","close":22.93},{"date":"2025-08-13","close":24.02},{"date":"2025-08-14","close":23.95},{"date":"2025-08-15","close":23.62},{"date":"2025-08-18","close":23.06},{"date":"2025-08-19","close":23.26},{"date":"2025-08-20","close":23.12},{"date":"2025-08-21","close":23.57},{"date":"2025-08-22","close":24.86},{"date":"2025-08-25","close":25.04},{"date":"2025-08-26","close":25.18},{"date":"2025-08-27","close":25.56},{"date":"2025-08-28","close":25.08},{"date":"2025-08-29","close":24.8},{"date":"2025-09-02","close":24.45},{"date":"2025-09-03","close":24.26},{"date":"2025-09-04","close":24.45},{"date":"2025-09-05","close":24.58},{"date":"2025-09-08","close":24.53},{"date":"2025-09-09","close":24.06},{"date":"2025-09-10","close":23.69},{"date":"2025-09-11","close":24.64},{"date":"2025-09-12","close":23.99},{"date":"2025-09-15","close":24.23},{"date":"2025-09-16","close":24.16},{"date":"2025-09-17","close":24.45},{"date":"2025-09-18","close":25.22},{"date":"2025-09-19","close":24.59},{"date":"2025-09-22","close":24.57},{"date":"2025-09-23","close":24.45},{"date":"2025-09-24","close":24.32},{"date":"2025-09-25","close":24.71},{"date":"2025-09-26","close":24.64},{"date":"2025-09-29","close":24.27},{"date":"2025-09-30","close":24.08},{"date":"2025-10-01","close":24.4},{"date":"2025-10-02","close":24.86},{"date":"2025-10-03","close":25.87},{"date":"2025-10-06","close":25.78},{"date":"2025-10-07","close":24.29},{"date":"2025-10-08","close":24.41},{"date":"2025-10-09","close":23.39},{"date":"2025-10-10","close":22.43},{"date":"2025-10-13","close":22.53},{"date":"2025-10-14","close":22.97},{"date":"2025-10-15","close":23.21},{"date":"2025-10-16","close":23.08},{"date":"2025-10-17","close":22.82},{"date":"2025-10-20","close":23.22},{"date":"2025-10-21","close":23.47},{"date":"2025-10-22","close":23.4},{"date":"2025-10-23","close":23.75},{"date":"2025-10-24","close":24.07},{"date":"2025-10-27","close":23.59},{"date":"2025-10-28","close":23.63},{"date":"2025-10-29","close":23.68},{"date":"2025-10-30","close":23.16},{"date":"2025-10-31","close":23.19},{"date":"2025-11-03","close":24.2},{"date":"2025-11-04","close":23.99},{"date":"2025-11-05","close":19.98},{"date":"2025-11-06","close":18.98},{"date":"2025-11-07","close":19.62},{"date":"2025-11-10","close":19.72},{"date":"2025-11-11","close":20.55},{"date":"2025-11-12","close":21.1},{"date":"2025-11-13","close":21.15},{"date":"2025-11-14","close":20.02},{"date":"2025-11-17","close":19.05},{"date":"2025-11-18","close":18.9},{"date":"2025-11-19","close":18.76},{"date":"2025-11-20","close":17.8},{"date":"2025-11-21","close":18.93},{"date":"2025-11-24","close":19.37},{"date":"2025-11-25","close":19.53},{"date":"2025-11-26","close":19.6},{"date":"2025-11-28","close":19.46},{"date":"2025-12-01","close":19.18},{"date":"2025-12-02","close":18.86},{"date":"2025-12-03","close":19.23},{"date":"2025-12-04","close":18.97},{"date":"2025-12-05","close":18.52},{"date":"2025-12-08","close":18.75},{"date":"2025-12-09","close":18.7},{"date":"2025-12-10","close":19.08},{"date":"2025-12-11","close":18.98},{"date":"2025-12-12","close":18.81},{"date":"2025-12-15","close":18.76},{"date":"2025-12-16","close":18.96},{"date":"2025-12-17","close":19.51},{"date":"2025-12-18","close":19.35},{"date":"2025-12-19","close":19.58},{"date":"2025-12-22","close":19.2},{"date":"2025-12-23","close":19.29},{"date":"2025-12-24","close":19.37},{"date":"2025-12-26","close":19.52},{"date":"2025-12-29","close":19.37},{"date":"2025-12-30","close":19.47},{"date":"2025-12-31","close":19.17},{"date":"2026-01-02","close":19.04},{"date":"2026-01-05","close":19.42},{"date":"2026-01-06","close":19.54},{"date":"2026-01-07","close":19.35},{"date":"2026-01-08","close":20.36},{"date":"2026-01-09","close":20.6},{"date":"2026-01-12","close":20.78},{"date":"2026-01-13","close":21.45},{"date":"2026-01-14","close":23.6},{"date":"2026-01-15","close":23.41},{"date":"2026-01-16","close":22.03},{"date":"2026-01-20","close":21.26},{"date":"2026-01-21","close":22.35},{"date":"2026-01-22","close":21.85},{"date":"2026-01-23","close":21.61},{"date":"2026-01-26","close":21.36},{"date":"2026-01-27","close":22.23},{"date":"2026-01-28","close":21.59},{"date":"2026-01-29","close":21.04},{"date":"2026-01-30","close":20.8},{"date":"2026-02-02","close":20.95},{"date":"2026-02-03","close":21.06},{"date":"2026-02-04","close":24.26},{"date":"2026-02-05","close":25.21},{"date":"2026-02-06","close":26.46},{"date":"2026-02-09","close":26.03},{"date":"2026-02-10","close":25.93},{"date":"2026-02-11","close":26.67},{"date":"2026-02-12","close":26.27},{"date":"2026-02-13","close":27.09},{"date":"2026-02-17","close":25.92},{"date":"2026-02-18","close":25.65},{"date":"2026-02-19","close":25.02},{"date":"2026-02-20","close":24.86},{"date":"2026-02-23","close":24.37},{"date":"2026-02-24","close":24.89},{"date":"2026-02-25","close":24.79},{"date":"2026-02-26","close":24.62},{"date":"2026-02-27","close":24.32},{"date":"2026-03-02","close":23.58},{"date":"2026-03-03","close":22.6},{"date":"2026-03-04","close":22.16},{"date":"2026-03-05","close":22.03},{"date":"2026-03-06","close":21.28},{"date":"2026-03-09","close":21.18},{"date":"2026-03-10","close":21.32},{"date":"2026-03-11","close":21.21},{"date":"2026-03-12","close":20.1},{"date":"2026-03-13","close":19.76},{"date":"2026-03-16","close":19.74},{"date":"2026-03-17","close":20.37},{"date":"2026-03-18","close":20.0},{"date":"2026-03-19","close":19.78},{"date":"2026-03-20","close":19.58},{"date":"2026-03-23","close":20.5},{"date":"2026-03-24","close":20.86},{"date":"2026-03-25","close":21.44},{"date":"2026-03-26","close":21.36},{"date":"2026-03-27","close":20.25},{"date":"2026-03-30","close":19.21},{"date":"2026-03-31","close":20.21},{"date":"2026-04-01","close":20.83},{"date":"2026-04-02","close":20.37},{"date":"2026-04-06","close":20.16},{"date":"2026-04-07","close":20.02},{"date":"2026-04-08","close":20.74},{"date":"2026-04-09","close":20.5},{"date":"2026-04-10","close":20.42},{"date":"2026-04-13","close":20.66},{"date":"2026-04-14","close":20.53},{"date":"2026-04-15","close":20.49},{"date":"2026-04-16","close":20.71},{"date":"2026-04-17","close":21.79},{"date":"2026-04-20","close":22.33},{"date":"2026-04-21","close":21.88},{"date":"2026-04-22","close":21.68},{"date":"2026-04-23","close":21.67},{"date":"2026-04-24","close":22.14},{"date":"2026-04-27","close":21.62},{"date":"2026-04-28","close":21.18},{"date":"2026-04-29","close":20.93},{"date":"2026-04-30","close":21.05},{"date":"2026-05-01","close":21.32},{"date":"2026-05-04","close":20.38},{"date":"2026-05-05","close":20.67},{"date":"2026-05-06","close":22.32},{"date":"2026-05-07","close":21.86},{"date":"2026-05-08","close":22.78},{"date":"2026-05-11","close":22.12},{"date":"2026-05-12","close":22.03},{"date":"2026-05-13","close":22.03},{"date":"2026-05-14","close":22.53},{"date":"2026-05-15","close":20.84},{"date":"2026-05-18","close":20.64},{"date":"2026-05-19","close":19.67},{"date":"2026-05-20","close":20.6},{"date":"2026-05-21","close":21.0},{"date":"2026-05-22","close":21.58},{"date":"2026-05-26","close":22.77},{"date":"2026-05-27","close":24.02},{"date":"2026-05-28","close":23.74},{"date":"2026-05-29","close":22.86},{"date":"2026-06-01","close":22.7},{"date":"2026-06-02","close":22.79},{"date":"2026-06-03","close":22.42},{"date":"2026-06-04","close":22.83},{"date":"2026-06-05","close":22.07},{"date":"2026-06-08","close":22.33},{"date":"2026-06-09","close":21.97},{"date":"2026-06-10","close":21.72},{"date":"2026-06-11","close":22.44},{"date":"2026-06-12","close":22.68},{"date":"2026-06-15","close":22.84},{"date":"2026-06-16","close":21.59},{"date":"2026-06-17","close":20.44},{"date":"2026-06-18","close":20.75},{"date":"2026-06-22","close":20.59},{"date":"2026-06-23","close":20.49},{"date":"2026-06-24","close":20.27},{"date":"2026-06-25","close":20.29},{"date":"2026-06-26","close":20.01},{"date":"2026-06-29","close":18.18},{"date":"2026-06-30","close":18.38},{"date":"2026-07-01","close":18.14},{"date":"2026-07-02","close":18.76},{"date":"2026-07-06","close":19.41},{"date":"2026-07-07","close":19.2},{"date":"2026-07-08","close":18.52},{"date":"2026-07-09","close":19.49},{"date":"2026-07-10","close":19.96},{"date":"2026-07-13","close":19.2},{"date":"2026-07-14","close":19.26},{"date":"2026-07-15","close":19.93},{"date":"2026-07-16","close":20.61},{"date":"2026-07-17","close":19.79},{"date":"2026-07-20","close":19.65},{"date":"2026-07-21","close":19.92},{"date":"2026-07-22","close":20.65},{"date":"2026-07-23","close":20.11},{"date":"2026-07-24","close":20.4},{"date":"2026-07-27","close":20.72},{"date":"2026-07-28","close":21.62},{"date":"2026-07-29","close":21.58},{"date":"2026-07-30","close":21.88},{"date":"2026-07-31","close":21.04},{"date":"2026-08-03","close":21.01},{"date":"2026-08-04","close":21.16},{"date":"2026-08-05","close":20.52},{"date":"2026-08-06","close":18.85},{"date":"2026-08-07","close":19.42},{"date":"2026-08-10","close":18.71},{"date":"2026-08-11","close":19.14},{"date":"2026-08-12","close":18.62},{"date":"2026-08-13","close":20.03},{"date":"2026-08-14","close":20.38},{"date":"2026-08-17","close":20.1},{"date":"2026-08-18","close":19.48},{"date":"2026-08-19","close":19.63},{"date":"2026-08-20","close":19.49},{"date":"2026-08-21","close":20.01},{"date":"2026-08-24","close":18.98},{"date":"2026-08-25","close":18.64},{"date":"2026-08-26","close":18.96},{"date":"2026-08-27","close":18.83},{"date":"2026-08-28","close":19.06},{"date":"2026-08-31","close":18.97},{"date":"2026-09-01","close":18.25},{"date":"2026-09-02","close":19.24},{"date":"2026-09-03","close":19.57},{"date":"2026-09-04","close":20.01},{"date":"2026-09-08","close":18.78},{"date":"2026-09-09","close":18.32},{"date":"2026-09-10","close":18.86},{"date":"2026-09-11","close":19.24},{"date":"2026-09-14","close":18.76},{"date":"2026-09-15","close":18.37},{"date":"2026-09-16","close":18.23},{"date":"2026-09-17","close":18.47},{"date":"2026-09-18","close":17.68},{"date":"2026-09-21","close":17.46},{"date":"2026-09-22","close":18.3},{"date":"2026-09-23","close":17.88},{"date":"2026-09-24","close":17.0},{"date":"2026-09-25","close":17.63},{"date":"2026-09-28","close":17.1},{"date":"2026-09-29","close":17.17},{"date":"2026-09-30","close":16.84},{"date":"2026-10-01","close":17.57},{"date":"2026-10-02","close":17.31},{"date":"2026-10-05","close":17.24},{"date":"2026-10-06","close":17.51},{"date":"2026-10-07","close":17.55},{"date":"2026-10-08","close":17.62},{"date":"2026-10-09","close":17.42},{"date":"2026-10-12","close":17.29},{"date":"2026-10-13","close":18.04},{"date":"2026-10-14","close":17.57},{"date":"2026-10-15","close":18.18},{"date":"2026-10-16","close":17.94},{"date":"2026-10-19","close":17.6},{"date":"2026-10-20","close":17.59},{"date":"2026-10-21","close":17.12},{"date":"2026-10-22","close":17.19},{"date":"2026-10-23","close":16.605}],"chart_data":[{"date":"2024-10-23","open":21.46,"high":21.51,"low":20.91,"close":21.29,"volume":863296,"rsi_14":45.85,"sma_20":22.03,"sma_60":21.94,"sma_120":24.18},{"date":"2024-10-24","open":21.76,"high":21.9,"low":20.88,"close":20.93,"volume":928758,"rsi_14":39.77,"sma_20":21.94,"sma_60":21.85,"sma_120":24.13},{"date":"2024-10-25","open":21.18,"high":21.28,"low":20.75,"close":20.89,"volume":635881,"rsi_14":38.69,"sma_20":21.79,"sma_60":21.79,"sma_120":24.07},{"date":"2024-10-28","open":21.0,"high":21.62,"low":20.86,"close":21.47,"volume":403433,"rsi_14":51.15,"sma_20":21.74,"sma_60":21.75,"sma_120":24.02},{"date":"2024-10-29","open":21.2,"high":21.29,"low":20.99,"close":21.21,"volume":447089,"rsi_14":48.81,"sma_20":21.68,"sma_60":21.73,"sma_120":23.96},{"date":"2024-10-30","open":20.84,"high":21.09,"low":20.39,"close":20.39,"volume":689983,"rsi_14":37.96,"sma_20":21.6,"sma_60":21.71,"sma_120":23.89},{"date":"2024-10-31","open":20.28,"high":20.33,"low":19.47,"close":19.53,"volume":1371757,"rsi_14":29.64,"sma_20":21.48,"sma_60":21.68,"sma_120":23.81},{"date":"2024-11-01","open":19.72,"high":20.24,"low":19.64,"close":19.82,"volume":987848,"rsi_14":34.5,"sma_20":21.37,"sma_60":21.65,"sma_120":23.73},{"date":"2024-11-04","open":19.94,"high":20.31,"low":19.69,"close":19.74,"volume":1097984,"rsi_14":36.91,"sma_20":21.24,"sma_60":21.63,"sma_120":23.64},{"date":"2024-11-05","open":19.45,"high":19.82,"low":19.31,"close":19.72,"volume":1061231,"rsi_14":33.79,"sma_20":21.16,"sma_60":21.62,"sma_120":23.56},{"date":"2024-11-06","open":20.5,"high":20.75,"low":19.3,"close":19.74,"volume":2518178,"rsi_14":31.7,"sma_20":21.08,"sma_60":21.59,"sma_120":23.48},{"date":"2024-11-07","open":19.87,"high":20.6,"low":19.65,"close":19.88,"volume":2442400,"rsi_14":20.89,"sma_20":20.98,"sma_60":21.57,"sma_120":23.4},{"date":"2024-11-08","open":21.34,"high":21.98,"low":20.14,"close":20.32,"volume":2166033,"rsi_14":34.35,"sma_20":20.88,"sma_60":21.55,"sma_120":23.33},{"date":"2024-11-11","open":20.62,"high":21.62,"low":20.39,"close":21.15,"volume":2434710,"rsi_14":45.19,"sma_20":20.85,"sma_60":21.53,"sma_120":23.27},{"date":"2024-11-12","open":20.84,"high":21.42,"low":20.71,"close":20.89,"volume":1484298,"rsi_14":46.0,"sma_20":20.82,"sma_60":21.5,"sma_120":23.21},{"date":"2024-11-13","open":20.95,"high":21.55,"low":20.71,"close":21.22,"volume":1291058,"rsi_14":52.92,"sma_20":20.8,"sma_60":21.5,"sma_120":23.17},{"date":"2024-11-14","open":21.41,"high":21.57,"low":20.37,"close":20.4,"volume":1632456,"rsi_14":45.74,"sma_20":20.73,"sma_60":21.48,"sma_120":23.11},{"date":"2024-11-15","open":20.6,"high":20.63,"low":19.8,"close":19.89,"volume":1304675,"rsi_14":36.09,"sma_20":20.59,"sma_60":21.46,"sma_120":23.05},{"date":"2024-11-18","open":19.95,"high":20.22,"low":19.64,"close":19.75,"volume":986425,"rsi_14":36.87,"sma_20":20.49,"sma_60":21.42,"sma_120":22.99},{"date":"2024-11-19","open":19.32,"high":19.44,"low":18.95,"close":18.95,"volume":1099930,"rsi_14":37.0,"sma_20":20.36,"sma_60":21.37,"sma_120":22.91},{"date":"2024-11-20","open":18.8,"high":19.11,"low":18.73,"close":19.06,"volume":1191516,"rsi_14":45.09,"sma_20":20.25,"sma_60":21.32,"sma_120":22.84},{"date":"2024-11-21","open":18.84,"high":19.09,"low":18.53,"close":19.09,"volume":1496670,"rsi_14":41.94,"sma_20":20.16,"sma_60":21.26,"sma_120":22.76},{"date":"2024-11-22","open":19.28,"high":19.63,"low":19.16,"close":19.34,"volume":1153019,"rsi_14":45.74,"sma_20":20.08,"sma_60":21.21,"sma_120":22.69},{"date":"2024-11-25","open":19.64,"high":20.87,"low":19.56,"close":19.96,"volume":1611872,"rsi_14":52.26,"sma_20":20.0,"sma_60":21.17,"sma_120":22.62},{"date":"2024-11-26","open":19.5,"high":19.66,"low":18.96,"close":19.24,"volume":1250443,"rsi_14":45.83,"sma_20":19.9,"sma_60":21.12,"sma_120":22.55},{"date":"2024-11-27","open":19.35,"high":19.74,"low":19.18,"close":19.26,"volume":988275,"rsi_14":44.73,"sma_20":19.85,"sma_60":21.07,"sma_120":22.48},{"date":"2024-11-29","open":19.43,"high":19.43,"low":19.04,"close":19.23,"volume":532860,"rsi_14":40.04,"sma_20":19.83,"sma_60":21.02,"sma_120":22.41},{"date":"2024-12-02","open":19.28,"high":20.3,"low":19.19,"close":20.29,"volume":1511504,"rsi_14":42.46,"sma_20":19.86,"sma_60":21.0,"sma_120":22.35},{"date":"2024-12-03","open":20.3,"high":20.4,"low":19.71,"close":19.9,"volume":1061500,"rsi_14":41.51,"sma_20":19.86,"sma_60":20.98,"sma_120":22.29},{"date":"2024-12-04","open":19.85,"high":20.42,"low":19.75,"close":20.32,"volume":800375,"rsi_14":42.4,"sma_20":19.89,"sma_60":20.97,"sma_120":22.24},{"date":"2024-12-05","open":20.44,"high":20.66,"low":19.11,"close":19.49,"volume":1285029,"rsi_14":42.33,"sma_20":19.88,"sma_60":20.97,"sma_120":22.19},{"date":"2024-12-06","open":19.76,"high":20.13,"low":18.95,"close":19.28,"volume":1169953,"rsi_14":44.58,"sma_20":19.85,"sma_60":20.95,"sma_120":22.14},{"date":"2024-12-09","open":19.77,"high":20.67,"low":19.42,"close":19.7,"volume":765781,"rsi_14":49.58,"sma_20":19.82,"sma_60":20.94,"sma_120":22.09},{"date":"2024-12-10","open":19.75,"high":19.83,"low":19.25,"close":19.8,"volume":708769,"rsi_14":58.16,"sma_20":19.75,"sma_60":20.93,"sma_120":22.04},{"date":"2024-12-11","open":19.85,"high":19.9,"low":18.96,"close":19.41,"volume":1150304,"rsi_14":53.19,"sma_20":19.68,"sma_60":20.89,"sma_120":21.99},{"date":"2024-12-12","open":19.45,"high":19.6,"low":19.0,"close":19.07,"volume":754029,"rsi_14":49.83,"sma_20":19.57,"sma_60":20.85,"sma_120":21.94},{"date":"2024-12-13","open":19.01,"high":19.05,"low":18.71,"close":18.96,"volume":720329,"rsi_14":46.64,"sma_20":19.5,"sma_60":20.79,"sma_120":21.89},{"date":"2024-12-16","open":18.16,"high":18.51,"low":17.56,"close":17.61,"volume":1912065,"rsi_14":31.61,"sma_20":19.39,"sma_60":20.7,"sma_120":21.83},{"date":"2024-12-17","open":17.48,"high":17.77,"low":17.2,"close":17.6,"volume":1408514,"rsi_14":35.56,"sma_20":19.28,"sma_60":20.63,"sma_120":21.77},{"date":"2024-12-18","open":17.7,"high":18.06,"low":17.12,"close":17.27,"volume":953715,"rsi_14":33.39,"sma_20":19.19,"sma_60":20.54,"sma_120":21.71},{"date":"2024-12-19","open":17.47,"high":17.75,"low":16.96,"close":17.26,"volume":963126,"rsi_14":33.5,"sma_20":19.1,"sma_60":20.46,"sma_120":21.65},{"date":"2024-12-20","open":17.06,"high":17.55,"low":16.77,"close":16.85,"volume":2841951,"rsi_14":17.67,"sma_20":18.99,"sma_60":20.36,"sma_120":21.58},{"date":"2024-12-23","open":16.8,"high":17.0,"low":16.43,"close":16.96,"volume":1141012,"rsi_14":20.83,"sma_20":18.87,"sma_60":20.25,"sma_120":21.52},{"date":"2024-12-24","open":16.92,"high":17.37,"low":16.74,"close":17.29,"volume":478684,"rsi_14":19.39,"sma_20":18.74,"sma_60":20.16,"sma_120":21.46},{"date":"2024-12-26","open":17.2,"high":17.64,"low":16.97,"close":17.52,"volume":1080227,"rsi_14":27.36,"sma_20":18.65,"sma_60":20.08,"sma_120":21.41},{"date":"2024-12-27","open":17.37,"high":17.73,"low":17.16,"close":17.44,"volume":986824,"rsi_14":28.2,"sma_20":18.56,"sma_60":20.0,"sma_120":21.36},{"date":"2024-12-30","open":17.39,"high":17.43,"low":16.82,"close":17.19,"volume":915158,"rsi_14":19.01,"sma_20":18.46,"sma_60":19.93,"sma_120":21.31},{"date":"2024-12-31","open":17.24,"high":17.67,"low":17.06,"close":17.23,"volume":525513,"rsi_14":17.79,"sma_20":18.31,"sma_60":19.84,"sma_120":21.25},{"date":"2025-01-02","open":17.23,"high":17.59,"low":16.54,"close":16.75,"volume":835926,"rsi_14":17.4,"sma_20":18.15,"sma_60":19.75,"sma_120":21.19},{"date":"2025-01-03","open":16.69,"high":16.9,"low":16.28,"close":16.86,"volume":1032989,"rsi_14":21.3,"sma_20":17.98,"sma_60":19.68,"sma_120":21.12},{"date":"2025-01-06","open":17.15,"high":17.89,"low":17.04,"close":17.49,"volume":1015371,"rsi_14":33.18,"sma_20":17.88,"sma_60":19.61,"sma_120":21.06},{"date":"2025-01-07","open":17.61,"high":17.98,"low":17.35,"close":17.55,"volume":1138391,"rsi_14":49.03,"sma_20":17.79,"sma_60":19.54,"sma_120":20.99},{"date":"2025-01-08","open":17.32,"high":17.42,"low":16.83,"close":17.02,"volume":1124223,"rsi_14":41.94,"sma_20":17.66,"sma_60":19.45,"sma_120":20.92},{"date":"2025-01-10","open":16.65,"high":16.86,"low":16.41,"close":16.66,"volume":933755,"rsi_14":41.6,"sma_20":17.5,"sma_60":19.37,"sma_120":20.86},{"date":"2025-01-13","open":16.59,"high":17.19,"low":16.53,"close":17.1,"volume":1243670,"rsi_14":48.03,"sma_20":17.38,"sma_60":19.3,"sma_120":20.79},{"date":"2025-01-14","open":17.5,"high":17.59,"low":17.13,"close":17.44,"volume":1139888,"rsi_14":57.39,"sma_20":17.3,"sma_60":19.23,"sma_120":20.72},{"date":"2025-01-15","open":17.96,"high":18.2,"low":17.36,"close":17.49,"volume":1826257,"rsi_14":56.74,"sma_20":17.23,"sma_60":19.15,"sma_120":20.66},{"date":"2025-01-16","open":17.49,"high":17.49,"low":16.83,"close":17.13,"volume":1110237,"rsi_14":47.98,"sma_20":17.21,"sma_60":19.06,"sma_120":20.59},{"date":"2025-01-17","open":17.28,"high":17.64,"low":17.05,"close":17.14,"volume":1026418,"rsi_14":44.92,"sma_20":17.18,"sma_60":18.98,"sma_120":20.53},{"date":"2025-01-21","open":17.14,"high":17.51,"low":16.73,"close":17.47,"volume":1572833,"rsi_14":50.38,"sma_20":17.19,"sma_60":18.92,"sma_120":20.46},{"date":"2025-01-22","open":17.32,"high":17.33,"low":16.78,"close":16.79,"volume":1158246,"rsi_14":45.48,"sma_20":17.17,"sma_60":18.84,"sma_120":20.39},{"date":"2025-01-23","open":16.8,"high":16.97,"low":16.4,"close":16.89,"volume":1504549,"rsi_14":46.21,"sma_20":17.17,"sma_60":18.77,"sma_120":20.31},{"date":"2025-01-24","open":16.98,"high":17.33,"low":16.87,"close":17.14,"volume":1562837,"rsi_14":54.59,"sma_20":17.18,"sma_60":18.71,"sma_120":20.25},{"date":"2025-01-27","open":17.39,"high":17.75,"low":17.22,"close":17.31,"volume":1844907,"rsi_14":55.22,"sma_20":17.18,"sma_60":18.64,"sma_120":20.2},{"date":"2025-01-28","open":18.02,"high":18.87,"low":17.66,"close":17.95,"volume":3143217,"rsi_14":55.32,"sma_20":17.2,"sma_60":18.59,"sma_120":20.16},{"date":"2025-01-29","open":18.04,"high":18.82,"low":17.67,"close":18.15,"volume":2563637,"rsi_14":56.73,"sma_20":17.24,"sma_60":18.55,"sma_120":20.13},{"date":"2025-01-30","open":18.59,"high":18.74,"low":18.09,"close":18.26,"volume":1420453,"rsi_14":65.35,"sma_20":17.29,"sma_60":18.53,"sma_120":20.1},{"date":"2025-01-31","open":17.99,"high":18.34,"low":17.21,"close":17.43,"volume":1570433,"rsi_14":58.54,"sma_20":17.3,"sma_60":18.49,"sma_120":20.07},{"date":"2025-02-03","open":16.65,"high":16.76,"low":15.71,"close":16.4,"volume":2115514,"rsi_14":43.14,"sma_20":17.28,"sma_60":18.43,"sma_120":20.03},{"date":"2025-02-04","open":16.31,"high":16.93,"low":16.31,"close":16.91,"volume":1018998,"rsi_14":44.97,"sma_20":17.29,"sma_60":18.39,"sma_120":20.0},{"date":"2025-02-05","open":16.85,"high":17.21,"low":16.54,"close":17.14,"volume":1144940,"rsi_14":46.79,"sma_20":17.27,"sma_60":18.34,"sma_120":19.97},{"date":"2025-02-06","open":17.35,"high":17.65,"low":16.5,"close":16.59,"volume":1123157,"rsi_14":45.21,"sma_20":17.22,"sma_60":18.29,"sma_120":19.93},{"date":"2025-02-07","open":16.6,"high":17.09,"low":16.11,"close":16.88,"volume":1714251,"rsi_14":47.8,"sma_20":17.21,"sma_60":18.23,"sma_120":19.89},{"date":"2025-02-10","open":17.0,"high":17.33,"low":16.77,"close":17.0,"volume":948518,"rsi_14":45.88,"sma_20":17.23,"sma_60":18.16,"sma_120":19.84},{"date":"2025-02-11","open":16.82,"high":17.4,"low":16.79,"close":17.24,"volume":668886,"rsi_14":54.27,"sma_20":17.24,"sma_60":18.1,"sma_120":19.8},{"date":"2025-02-12","open":17.03,"high":17.34,"low":16.93,"close":17.09,"volume":959653,"rsi_14":51.88,"sma_20":17.22,"sma_60":18.03,"sma_120":19.77},{"date":"2025-02-13","open":17.29,"high":17.52,"low":17.06,"close":17.21,"volume":841034,"rsi_14":50.67,"sma_20":17.21,"sma_60":17.98,"sma_120":19.73},{"date":"2025-02-14","open":17.49,"high":17.89,"low":17.02,"close":17.14,"volume":632906,"rsi_14":48.33,"sma_20":17.21,"sma_60":17.93,"sma_120":19.69},{"date":"2025-02-18","open":17.17,"high":17.77,"low":17.04,"close":17.63,"volume":965178,"rsi_14":46.76,"sma_20":17.23,"sma_60":17.9,"sma_120":19.66},{"date":"2025-02-19","open":17.41,"high":17.44,"low":16.85,"close":17.06,"volume":716545,"rsi_14":39.74,"sma_20":17.21,"sma_60":17.87,"sma_120":19.62},{"date":"2025-02-20","open":17.1,"high":17.34,"low":16.65,"close":17.23,"volume":750192,"rsi_14":40.41,"sma_20":17.23,"sma_60":17.83,"sma_120":19.58},{"date":"2025-02-21","open":17.44,"high":17.44,"low":16.93,"close":16.94,"volume":666446,"rsi_14":44.93,"sma_20":17.24,"sma_60":17.8,"sma_120":19.53},{"date":"2025-02-24","open":17.03,"high":17.38,"low":16.71,"close":17.14,"volume":962177,"rsi_14":59.25,"sma_20":17.23,"sma_60":17.76,"sma_120":19.49},{"date":"2025-02-25","open":17.2,"high":17.28,"low":16.75,"close":16.9,"volume":1150662,"rsi_14":49.87,"sma_20":17.21,"sma_60":17.71,"sma_120":19.44},{"date":"2025-02-26","open":16.89,"high":17.09,"low":16.75,"close":16.77,"volume":1352247,"rsi_14":44.9,"sma_20":17.16,"sma_60":17.67,"sma_120":19.39},{"date":"2025-02-27","open":16.57,"high":16.74,"low":15.9,"close":15.94,"volume":902987,"rsi_14":41.69,"sma_20":17.04,"sma_60":17.62,"sma_120":19.34},{"date":"2025-02-28","open":15.76,"high":16.29,"low":15.57,"close":15.83,"volume":1327375,"rsi_14":35.92,"sma_20":16.92,"sma_60":17.56,"sma_120":19.29},{"date":"2025-03-03","open":15.96,"high":16.22,"low":14.6,"close":14.74,"volume":1245749,"rsi_14":25.96,"sma_20":16.79,"sma_60":17.47,"sma_120":19.24},{"date":"2025-03-04","open":13.85,"high":14.33,"low":13.64,"close":14.08,"volume":1847021,"rsi_14":19.14,"sma_20":16.67,"sma_60":17.37,"sma_120":19.18},{"date":"2025-03-05","open":14.35,"high":15.0,"low":14.25,"close":14.92,"volume":1239147,"rsi_14":31.33,"sma_20":16.57,"sma_60":17.28,"sma_120":19.13},{"date":"2025-03-06","open":14.85,"high":15.68,"low":14.67,"close":15.53,"volume":1289871,"rsi_14":36.67,"sma_20":16.49,"sma_60":17.21,"sma_120":19.09},{"date":"2025-03-07","open":15.46,"high":15.81,"low":14.93,"close":14.94,"volume":1486260,"rsi_14":33.87,"sma_20":16.41,"sma_60":17.14,"sma_120":19.05},{"date":"2025-03-10","open":14.89,"high":15.11,"low":14.63,"close":14.71,"volume":1103431,"rsi_14":27.74,"sma_20":16.3,"sma_60":17.06,"sma_120":19.0},{"date":"2025-03-11","open":14.8,"high":14.8,"low":13.95,"close":14.33,"volume":1273887,"rsi_14":28.57,"sma_20":16.17,"sma_60":16.97,"sma_120":18.95},{"date":"2025-03-12","open":14.35,"high":14.36,"low":13.85,"close":13.98,"volume":896847,"rsi_14":25.19,"sma_20":16.01,"sma_60":16.88,"sma_120":18.88},{"date":"2025-03-13","open":13.8,"high":14.21,"low":13.44,"close":13.48,"volume":1091037,"rsi_14":24.41,"sma_20":15.82,"sma_60":16.78,"sma_120":18.82},{"date":"2025-03-14","open":13.72,"high":14.35,"low":13.72,"close":14.23,"volume":1392509,"rsi_14":30.1,"sma_20":15.68,"sma_60":16.7,"sma_120":18.75},{"date":"2025-03-17","open":14.31,"high":14.65,"low":13.88,"close":14.05,"volume":913725,"rsi_14":30.34,"sma_20":15.52,"sma_60":16.64,"sma_120":18.67},{"date":"2025-03-18","open":13.94,"high":14.11,"low":13.83,"close":14.0,"volume":905051,"rsi_14":30.68,"sma_20":15.34,"sma_60":16.58,"sma_120":18.61},{"date":"2025-03-19","open":14.01,"high":14.24,"low":13.81,"close":13.96,"volume":879422,"rsi_14":34.48,"sma_20":15.18,"sma_60":16.53,"sma_120":18.54},{"date":"2025-03-20","open":13.6,"high":14.12,"low":13.53,"close":13.86,"volume":1798536,"rsi_14":34.54,"sma_20":15.02,"sma_60":16.47,"sma_120":18.47},{"date":"2025-03-21","open":13.6,"high":14.08,"low":13.34,"close":13.92,"volume":10041801,"rsi_14":42.32,"sma_20":14.87,"sma_60":16.42,"sma_120":18.39},{"date":"2025-03-24","open":14.33,"high":14.65,"low":13.58,"close":13.96,"volume":8515647,"rsi_14":48.73,"sma_20":14.71,"sma_60":16.37,"sma_120":18.31},{"date":"2025-03-25","open":14.18,"high":14.76,"low":13.9,"close":14.59,"volume":3868336,"rsi_14":46.34,"sma_20":14.59,"sma_60":16.33,"sma_120":18.24},{"date":"2025-03-26","open":14.62,"high":15.14,"low":14.53,"close":15.09,"volume":2179132,"rsi_14":45.0,"sma_20":14.51,"sma_60":16.29,"sma_120":18.18},{"date":"2025-03-27","open":14.82,"high":14.82,"low":13.43,"close":13.51,"volume":2277685,"rsi_14":36.73,"sma_20":14.39,"sma_60":16.22,"sma_120":18.11},{"date":"2025-03-28","open":13.35,"high":13.44,"low":12.55,"close":12.81,"volume":1511725,"rsi_14":33.79,"sma_20":14.23,"sma_60":16.15,"sma_120":18.04},{"date":"2025-03-31","open":12.43,"high":13.03,"low":12.31,"close":12.86,"volume":1529694,"rsi_14":36.71,"sma_20":14.14,"sma_60":16.08,"sma_120":17.96},{"date":"2025-04-01","open":12.8,"high":13.03,"low":12.39,"close":12.68,"volume":1049387,"rsi_14":37.87,"sma_20":14.07,"sma_60":16.01,"sma_120":17.88},{"date":"2025-04-02","open":12.39,"high":13.07,"low":12.39,"close":12.82,"volume":1026864,"rsi_14":43.4,"sma_20":13.97,"sma_60":15.94,"sma_120":17.81},{"date":"2025-04-03","open":12.32,"high":12.46,"low":11.69,"close":11.97,"volume":2065781,"rsi_14":27.84,"sma_20":13.79,"sma_60":15.85,"sma_120":17.73},{"date":"2025-04-04","open":11.51,"high":11.73,"low":10.71,"close":11.61,"volume":2265856,"rsi_14":26.89,"sma_20":13.62,"sma_60":15.75,"sma_120":17.65},{"date":"2025-04-07","open":10.96,"high":11.82,"low":10.65,"close":10.98,"volume":2134295,"rsi_14":24.23,"sma_20":13.43,"sma_60":15.65,"sma_120":17.55},{"date":"2025-04-08","open":11.23,"high":11.33,"low":10.24,"close":10.34,"volume":1574352,"rsi_14":21.98,"sma_20":13.23,"sma_60":15.54,"sma_120":17.46},{"date":"2025-04-09","open":10.27,"high":11.95,"low":10.04,"close":11.89,"volume":2405323,"rsi_14":37.55,"sma_20":13.13,"sma_60":15.46,"sma_120":17.38},{"date":"2025-04-10","open":11.42,"high":11.55,"low":10.32,"close":10.59,"volume":2291797,"rsi_14":31.8,"sma_20":12.99,"sma_60":15.34,"sma_120":17.28},{"date":"2025-04-11","open":10.56,"high":10.79,"low":10.04,"close":10.4,"volume":1532105,"rsi_14":30.86,"sma_20":12.79,"sma_60":15.23,"sma_120":17.19},{"date":"2025-04-14","open":10.6,"high":11.17,"low":10.18,"close":10.96,"volume":2010263,"rsi_14":30.34,"sma_20":12.64,"sma_60":15.12,"sma_120":17.09},{"date":"2025-04-15","open":10.71,"high":10.89,"low":10.39,"close":10.89,"volume":1597338,"rsi_14":26.14,"sma_20":12.48,"sma_60":15.02,"sma_120":17.0},{"date":"2025-04-16","open":10.95,"high":11.15,"low":10.69,"close":10.95,"volume":1223196,"rsi_14":32.42,"sma_20":12.33,"sma_60":14.91,"sma_120":16.91},{"date":"2025-04-17","open":11.0,"high":11.51,"low":11.0,"close":11.43,"volume":1244234,"rsi_14":40.23,"sma_20":12.21,"sma_60":14.82,"sma_120":16.83},{"date":"2025-04-21","open":11.26,"high":11.53,"low":11.09,"close":11.49,"volume":1511984,"rsi_14":40.31,"sma_20":12.09,"sma_60":14.73,"sma_120":16.75},{"date":"2025-04-22","open":11.84,"high":12.09,"low":11.58,"close":12.01,"volume":1209430,"rsi_14":45.48,"sma_20":11.99,"sma_60":14.65,"sma_120":16.68},{"date":"2025-04-23","open":12.57,"high":12.81,"low":12.19,"close":12.2,"volume":1106047,"rsi_14":45.84,"sma_20":11.87,"sma_60":14.56,"sma_120":16.6},{"date":"2025-04-24","open":12.27,"high":12.84,"low":12.24,"close":12.81,"volume":1121637,"rsi_14":55.82,"sma_20":11.76,"sma_60":14.47,"sma_120":16.53},{"date":"2025-04-25","open":12.51,"high":12.64,"low":12.34,"close":12.57,"volume":870001,"rsi_14":56.76,"sma_20":11.71,"sma_60":14.38,"sma_120":16.47},{"date":"2025-04-28","open":12.58,"high":12.93,"low":12.39,"close":12.54,"volume":750020,"rsi_14":62.0,"sma_20":11.7,"sma_60":14.29,"sma_120":16.41},{"date":"2025-04-29","open":12.47,"high":12.97,"low":12.47,"close":12.92,"volume":932126,"rsi_14":70.67,"sma_20":11.7,"sma_60":14.21,"sma_120":16.35},{"date":"2025-04-30","open":12.64,"high":12.82,"low":12.39,"close":12.65,"volume":1291340,"rsi_14":57.66,"sma_20":11.7,"sma_60":14.15,"sma_120":16.29},{"date":"2025-05-01","open":12.71,"high":12.87,"low":12.47,"close":12.65,"volume":896474,"rsi_14":78.14,"sma_20":11.69,"sma_60":14.08,"sma_120":16.23},{"date":"2025-05-02","open":12.97,"high":13.03,"low":12.65,"close":12.75,"volume":715690,"rsi_14":82.91,"sma_20":11.73,"sma_60":14.0,"sma_120":16.17},{"date":"2025-05-05","open":12.68,"high":13.07,"low":12.45,"close":12.87,"volume":802544,"rsi_14":80.51,"sma_20":11.79,"sma_60":13.94,"sma_120":16.11},{"date":"2025-05-06","open":12.67,"high":12.95,"low":12.58,"close":12.64,"volume":1194415,"rsi_14":76.6,"sma_20":11.88,"sma_60":13.87,"sma_120":16.05},{"date":"2025-05-07","open":13.12,"high":13.16,"low":11.89,"close":12.58,"volume":1481205,"rsi_14":74.77,"sma_20":11.99,"sma_60":13.8,"sma_120":15.98},{"date":"2025-05-08","open":12.85,"high":13.94,"low":12.85,"close":13.77,"volume":1761337,"rsi_14":79.25,"sma_20":12.08,"sma_60":13.74,"sma_120":15.92},{"date":"2025-05-09","open":14.01,"high":14.83,"low":13.93,"close":14.67,"volume":1993903,"rsi_14":82.85,"sma_20":12.29,"sma_60":13.7,"sma_120":15.87},{"date":"2025-05-12","open":15.6,"high":16.24,"low":15.55,"close":15.61,"volume":2667805,"rsi_14":84.22,"sma_20":12.55,"sma_60":13.67,"sma_120":15.83},{"date":"2025-05-13","open":15.71,"high":15.9,"low":15.5,"close":15.9,"volume":1506856,"rsi_14":84.51,"sma_20":12.79,"sma_60":13.65,"sma_120":15.79},{"date":"2025-05-14","open":15.79,"high":15.97,"low":15.61,"close":15.87,"volume":1318267,"rsi_14":82.01,"sma_20":13.04,"sma_60":13.62,"sma_120":15.76},{"date":"2025-05-15","open":15.5,"high":15.68,"low":15.32,"close":15.49,"volume":1149145,"rsi_14":79.67,"sma_20":13.27,"sma_60":13.6,"sma_120":15.73},{"date":"2025-05-16","open":15.59,"high":15.97,"low":15.56,"close":15.82,"volume":1388832,"rsi_14":81.42,"sma_20":13.49,"sma_60":13.57,"sma_120":15.7},{"date":"2025-05-19","open":15.34,"high":15.54,"low":15.1,"close":15.54,"volume":1888263,"rsi_14":75.59,"sma_20":13.69,"sma_60":13.55,"sma_120":15.67},{"date":"2025-05-20","open":15.6,"high":15.74,"low":15.37,"close":15.49,"volume":977615,"rsi_14":78.98,"sma_20":13.87,"sma_60":13.52,"sma_120":15.64},{"date":"2025-05-21","open":15.18,"high":15.31,"low":14.81,"close":14.9,"volume":1513922,"rsi_14":70.49,"sma_20":14.0,"sma_60":13.49,"sma_120":15.6},{"date":"2025-05-22","open":14.86,"high":15.07,"low":14.61,"close":15.0,"volume":1417305,"rsi_14":70.49,"sma_20":14.11,"sma_60":13.46,"sma_120":15.56},{"date":"2025-05-23","open":14.55,"high":14.77,"low":14.55,"close":14.73,"volume":1170686,"rsi_14":66.49,"sma_20":14.22,"sma_60":13.44,"sma_120":15.53},{"date":"2025-05-27","open":15.17,"high":15.52,"low":14.87,"close":15.5,"volume":782930,"rsi_14":73.14,"sma_20":14.37,"sma_60":13.43,"sma_120":15.5},{"date":"2025-05-28","open":15.52,"high":15.62,"low":15.31,"close":15.38,"volume":919786,"rsi_14":72.44,"sma_20":14.49,"sma_60":13.44,"sma_120":15.46},{"date":"2025-05-29","open":15.58,"high":15.99,"low":15.44,"close":15.98,"volume":1000724,"rsi_14":69.56,"sma_20":14.66,"sma_60":13.48,"sma_120":15.42},{"date":"2025-05-30","open":15.85,"high":15.92,"low":15.57,"close":15.59,"volume":1239557,"rsi_14":58.95,"sma_20":14.8,"sma_60":13.49,"sma_120":15.38},{"date":"2025-06-02","open":15.57,"high":15.57,"low":14.93,"close":15.17,"volume":1115784,"rsi_14":45.24,"sma_20":14.93,"sma_60":13.48,"sma_120":15.35},{"date":"2025-06-03","open":15.08,"high":15.85,"low":14.89,"close":15.75,"volume":1305446,"rsi_14":48.47,"sma_20":15.07,"sma_60":13.49,"sma_120":15.32},{"date":"2025-06-04","open":15.8,"high":15.85,"low":15.48,"close":15.67,"volume":1112871,"rsi_14":47.98,"sma_20":15.22,"sma_60":13.51,"sma_120":15.28},{"date":"2025-06-05","open":15.65,"high":15.87,"low":15.47,"close":15.7,"volume":1431009,"rsi_14":52.28,"sma_20":15.38,"sma_60":13.53,"sma_120":15.25},{"date":"2025-06-06","open":15.91,"high":16.17,"low":15.86,"close":16.02,"volume":1139319,"rsi_14":52.17,"sma_20":15.49,"sma_60":13.57,"sma_120":15.22},{"date":"2025-06-09","open":16.45,"high":16.86,"low":16.14,"close":16.47,"volume":1141837,"rsi_14":59.75,"sma_20":15.58,"sma_60":13.62,"sma_120":15.2},{"date":"2025-06-10","open":16.66,"high":17.83,"low":16.57,"close":17.62,"volume":1716354,"rsi_14":68.14,"sma_20":15.68,"sma_60":13.67,"sma_120":15.19},{"date":"2025-06-11","open":17.74,"high":19.03,"low":17.69,"close":18.8,"volume":3281936,"rsi_14":80.19,"sma_20":15.82,"sma_60":13.75,"sma_120":15.2},{"date":"2025-06-12","open":18.33,"high":19.07,"low":18.32,"close":18.97,"volume":2357364,"rsi_14":80.4,"sma_20":15.98,"sma_60":13.84,"sma_120":15.21},{"date":"2025-06-13","open":18.65,"high":18.83,"low":18.25,"close":18.41,"volume":1550375,"rsi_14":76.98,"sma_20":16.13,"sma_60":13.91,"sma_120":15.22},{"date":"2025-06-16","open":18.65,"high":19.2,"low":18.51,"close":19.14,"volume":1704162,"rsi_14":76.84,"sma_20":16.29,"sma_60":14.0,"sma_120":15.24},{"date":"2025-06-17","open":19.0,"high":19.29,"low":18.82,"close":18.94,"volume":1437561,"rsi_14":75.95,"sma_20":16.46,"sma_60":14.08,"sma_120":15.25},{"date":"2025-06-18","open":18.89,"high":19.28,"low":18.86,"close":18.89,"volume":1365441,"rsi_14":73.06,"sma_20":16.63,"sma_60":14.16,"sma_120":15.27},{"date":"2025-06-20","open":19.09,"high":19.17,"low":18.69,"close":18.87,"volume":2630400,"rsi_14":77.61,"sma_20":16.83,"sma_60":14.24,"sma_120":15.28},{"date":"2025-06-23","open":18.68,"high":19.11,"low":18.67,"close":18.95,"volume":1272948,"rsi_14":83.75,"sma_20":17.03,"sma_60":14.3,"sma_120":15.29},{"date":"2025-06-24","open":19.16,"high":19.49,"low":18.72,"close":19.41,"volume":888499,"rsi_14":83.39,"sma_20":17.26,"sma_60":14.4,"sma_120":15.31},{"date":"2025-06-25","open":19.47,"high":19.62,"low":19.06,"close":19.35,"volume":869858,"rsi_14":83.7,"sma_20":17.45,"sma_60":14.51,"sma_120":15.33},{"date":"2025-06-26","open":19.46,"high":19.76,"low":19.23,"close":19.71,"volume":669266,"rsi_14":84.63,"sma_20":17.67,"sma_60":14.62,"sma_120":15.35},{"date":"2025-06-27","open":19.78,"high":19.9,"low":19.47,"close":19.72,"volume":1039906,"rsi_14":83.76,"sma_20":17.86,"sma_60":14.74,"sma_120":15.37},{"date":"2025-06-30","open":19.62,"high":19.72,"low":19.31,"close":19.46,"volume":977611,"rsi_14":78.26,"sma_20":18.05,"sma_60":14.85,"sma_120":15.4},{"date":"2025-07-01","open":19.59,"high":21.34,"low":19.32,"close":21.04,"volume":1831738,"rsi_14":79.9,"sma_20":18.34,"sma_60":15.0,"sma_120":15.43},{"date":"2025-07-02","open":21.2,"high":22.43,"low":21.14,"close":22.18,"volume":1616344,"rsi_14":79.75,"sma_20":18.67,"sma_60":15.18,"sma_120":15.46},{"date":"2025-07-03","open":22.18,"high":22.61,"low":21.9,"close":22.38,"volume":867910,"rsi_14":79.86,"sma_20":19.0,"sma_60":15.37,"sma_120":15.51},{"date":"2025-07-07","open":22.03,"high":22.7,"low":21.87,"close":22.0,"volume":1207040,"rsi_14":82.46,"sma_20":19.32,"sma_60":15.56,"sma_120":15.55},{"date":"2025-07-08","open":22.21,"high":22.63,"low":22.11,"close":22.16,"volume":1473954,"rsi_14":80.44,"sma_20":19.62,"sma_60":15.73,"sma_120":15.59},{"date":"2025-07-09","open":22.4,"high":22.58,"low":22.08,"close":22.54,"volume":1163525,"rsi_14":85.02,"sma_20":19.93,"sma_60":15.93,"sma_120":15.64},{"date":"2025-07-10","open":22.63,"high":23.35,"low":22.6,"close":22.87,"volume":1135316,"rsi_14":86.72,"sma_20":20.19,"sma_60":16.14,"sma_120":15.68},{"date":"2025-07-11","open":22.87,"high":23.03,"low":22.49,"close":22.73,"volume":789844,"rsi_14":84.84,"sma_20":20.39,"sma_60":16.34,"sma_120":15.73},{"date":"2025-07-14","open":23.01,"high":23.08,"low":22.49,"close":22.99,"volume":935872,"rsi_14":85.31,"sma_20":20.59,"sma_60":16.54,"sma_120":15.78},{"date":"2025-07-15","open":23.11,"high":23.21,"low":22.23,"close":22.23,"volume":1149543,"rsi_14":73.42,"sma_20":20.78,"sma_60":16.72,"sma_120":15.82},{"date":"2025-07-16","open":22.61,"high":22.66,"low":22.12,"close":22.38,"volume":962787,"rsi_14":74.8,"sma_20":20.94,"sma_60":16.91,"sma_120":15.86},{"date":"2025-07-17","open":22.34,"high":22.75,"low":22.04,"close":22.05,"volume":1112952,"rsi_14":69.24,"sma_20":21.1,"sma_60":17.08,"sma_120":15.91},{"date":"2025-07-18","open":22.21,"high":22.41,"low":21.46,"close":21.75,"volume":1125824,"rsi_14":65.93,"sma_20":21.24,"sma_60":17.25,"sma_120":15.95},{"date":"2025-07-21","open":22.07,"high":22.51,"low":21.89,"close":22.13,"volume":1193861,"rsi_14":70.57,"sma_20":21.4,"sma_60":17.41,"sma_120":15.99},{"date":"2025-07-22","open":22.07,"high":22.46,"low":21.58,"close":22.27,"volume":1058781,"rsi_14":62.18,"sma_20":21.57,"sma_60":17.57,"sma_120":16.02},{"date":"2025-07-23","open":22.68,"high":23.25,"low":22.45,"close":23.12,"volume":1438463,"rsi_14":59.87,"sma_20":21.75,"sma_60":17.74,"sma_120":16.06},{"date":"2025-07-24","open":22.4,"high":23.08,"low":22.19,"close":22.73,"volume":1122724,"rsi_14":53.54,"sma_20":21.92,"sma_60":17.91,"sma_120":16.1},{"date":"2025-07-25","open":22.84,"high":22.84,"low":22.04,"close":22.73,"volume":1021996,"rsi_14":57.99,"sma_20":22.07,"sma_60":18.08,"sma_120":16.14},{"date":"2025-07-28","open":22.68,"high":22.98,"low":22.35,"close":22.7,"volume":757109,"rsi_14":56.08,"sma_20":22.22,"sma_60":18.25,"sma_120":16.2},{"date":"2025-07-29","open":22.95,"high":22.97,"low":21.95,"close":22.08,"volume":1344762,"rsi_14":45.09,"sma_20":22.35,"sma_60":18.4,"sma_120":16.24},{"date":"2025-07-30","open":21.99,"high":22.0,"low":21.29,"close":21.43,"volume":1281854,"rsi_14":35.6,"sma_20":22.37,"sma_60":18.55,"sma_120":16.28},{"date":"2025-07-31","open":21.28,"high":21.64,"low":21.1,"close":21.44,"volume":1240161,"rsi_14":36.76,"sma_20":22.34,"sma_60":18.69,"sma_120":16.32},{"date":"2025-08-01","open":20.9,"high":21.59,"low":20.48,"close":21.4,"volume":1493821,"rsi_14":32.9,"sma_20":22.29,"sma_60":18.84,"sma_120":16.35},{"date":"2025-08-04","open":21.86,"high":21.9,"low":21.56,"close":21.71,"volume":934025,"rsi_14":43.81,"sma_20":22.27,"sma_60":18.99,"sma_120":16.39},{"date":"2025-08-05","open":21.94,"high":22.16,"low":21.7,"close":22.11,"volume":1692611,"rsi_14":46.97,"sma_20":22.27,"sma_60":19.13,"sma_120":16.43},{"date":"2025-08-06","open":22.3,"high":23.89,"low":22.18,"close":22.88,"volume":2432087,"rsi_14":58.49,"sma_20":22.29,"sma_60":19.26,"sma_120":16.48},{"date":"2025-08-07","open":23.14,"high":23.2,"low":22.14,"close":22.74,"volume":1490403,"rsi_14":60.47,"sma_20":22.28,"sma_60":19.38,"sma_120":16.53},{"date":"2025-08-08","open":22.55,"high":22.74,"low":21.99,"close":21.99,"volume":1440534,"rsi_14":48.63,"sma_20":22.24,"sma_60":19.48,"sma_120":16.57},{"date":"2025-08-11","open":22.14,"high":22.36,"low":21.76,"close":21.87,"volume":1128388,"rsi_14":46.06,"sma_20":22.19,"sma_60":19.58,"sma_120":16.6},{"date":"2025-08-12","open":22.21,"high":23.17,"low":21.96,"close":22.93,"volume":1258533,"rsi_14":48.2,"sma_20":22.22,"sma_60":19.71,"sma_120":16.65},{"date":"2025-08-13","open":22.9,"high":24.12,"low":22.8,"close":24.02,"volume":1427000,"rsi_14":60.77,"sma_20":22.3,"sma_60":19.85,"sma_120":16.71},{"date":"2025-08-14","open":23.71,"high":24.16,"low":23.3,"close":23.95,"volume":1057887,"rsi_14":60.07,"sma_20":22.4,"sma_60":19.99,"sma_120":16.77},{"date":"2025-08-15","open":24.03,"high":24.12,"low":23.57,"close":23.62,"volume":805465,"rsi_14":57.23,"sma_20":22.49,"sma_60":20.12,"sma_120":16.82},{"date":"2025-08-18","open":23.5,"high":23.63,"low":23.03,"close":23.06,"volume":1025482,"rsi_14":57.78,"sma_20":22.54,"sma_60":20.26,"sma_120":16.87},{"date":"2025-08-19","open":23.29,"high":23.62,"low":23.14,"close":23.26,"volume":665960,"rsi_14":65.64,"sma_20":22.59,"sma_60":20.39,"sma_120":16.93},{"date":"2025-08-20","open":22.96,"high":23.37,"low":22.93,"close":23.12,"volume":831217,"rsi_14":64.05,"sma_20":22.59,"sma_60":20.53,"sma_120":16.99},{"date":"2025-08-21","open":23.48,"high":23.71,"low":23.15,"close":23.57,"volume":1218850,"rsi_14":66.98,"sma_20":22.63,"sma_60":20.67,"sma_120":17.05},{"date":"2025-08-22","open":23.76,"high":24.96,"low":23.68,"close":24.86,"volume":1204281,"rsi_14":71.37,"sma_20":22.74,"sma_60":20.83,"sma_120":17.14},{"date":"2025-08-25","open":24.8,"high":25.3,"low":24.73,"close":25.04,"volume":1083055,"rsi_14":70.49,"sma_20":22.85,"sma_60":20.98,"sma_120":17.23},{"date":"2025-08-26","open":24.96,"high":25.56,"low":24.96,"close":25.18,"volume":1407200,"rsi_14":67.64,"sma_20":23.01,"sma_60":21.14,"sma_120":17.31},{"date":"2025-08-27","open":24.97,"high":25.84,"low":24.93,"close":25.56,"volume":1202217,"rsi_14":70.86,"sma_20":23.22,"sma_60":21.31,"sma_120":17.4},{"date":"2025-08-28","open":25.72,"high":25.72,"low":24.73,"close":25.08,"volume":1130802,"rsi_14":73.81,"sma_20":23.4,"sma_60":21.47,"sma_120":17.48},{"date":"2025-08-29","open":25.12,"high":25.21,"low":24.55,"close":24.8,"volume":760037,"rsi_14":72.03,"sma_20":23.57,"sma_60":21.62,"sma_120":17.56},{"date":"2025-09-02","open":24.24,"high":24.61,"low":24.03,"close":24.45,"volume":1280792,"rsi_14":62.79,"sma_20":23.7,"sma_60":21.76,"sma_120":17.65},{"date":"2025-09-03","open":24.15,"high":24.63,"low":24.03,"close":24.26,"volume":1154684,"rsi_14":52.38,"sma_20":23.81,"sma_60":21.9,"sma_120":17.73},{"date":"2025-09-04","open":24.18,"high":24.46,"low":23.9,"close":24.45,"volume":854688,"rsi_14":54.84,"sma_20":23.89,"sma_60":22.03,"sma_120":17.83},{"date":"2025-09-05","open":24.54,"high":24.9,"low":24.33,"close":24.58,"volume":905720,"rsi_14":59.68,"sma_20":23.98,"sma_60":22.15,"sma_120":17.91},{"date":"2025-09-08","open":24.77,"high":24.82,"low":24.07,"close":24.53,"volume":964958,"rsi_14":66.52,"sma_20":24.11,"sma_60":22.25,"sma_120":18.0},{"date":"2025-09-09","open":24.58,"high":24.58,"low":23.96,"close":24.06,"volume":872875,"rsi_14":58.47,"sma_20":24.22,"sma_60":22.33,"sma_120":18.08},{"date":"2025-09-10","open":23.78,"high":23.87,"low":23.26,"close":23.69,"volume":872157,"rsi_14":55.76,"sma_20":24.26,"sma_60":22.42,"sma_120":18.16},{"date":"2025-09-11","open":23.64,"high":24.65,"low":23.64,"close":24.64,"volume":1464741,"rsi_14":59.82,"sma_20":24.29,"sma_60":22.51,"sma_120":18.25},{"date":"2025-09-12","open":24.5,"high":24.57,"low":23.93,"close":23.99,"volume":703416,"rsi_14":40.96,"sma_20":24.29,"sma_60":22.59,"sma_120":18.34},{"date":"2025-09-15","open":24.26,"high":24.37,"low":23.93,"close":24.23,"volume":810485,"rsi_14":41.68,"sma_20":24.32,"sma_60":22.68,"sma_120":18.42},{"date":"2025-09-16","open":24.19,"high":24.24,"low":23.51,"close":24.16,"volume":797997,"rsi_14":39.38,"sma_20":24.38,"sma_60":22.77,"sma_120":18.5},{"date":"2025-09-17","open":24.17,"high":25.36,"low":23.98,"close":24.45,"volume":994837,"rsi_14":38.22,"sma_20":24.44,"sma_60":22.86,"sma_120":18.58},{"date":"2025-09-18","open":24.58,"high":25.5,"low":24.3,"close":25.22,"volume":1428737,"rsi_14":51.4,"sma_20":24.54,"sma_60":22.96,"sma_120":18.68},{"date":"2025-09-19","open":25.22,"high":25.25,"low":24.31,"close":24.59,"volume":2584423,"rsi_14":48.04,"sma_20":24.59,"sma_60":23.05,"sma_120":18.78},{"date":"2025-09-22","open":24.59,"high":24.7,"low":24.28,"close":24.57,"volume":1159715,"rsi_14":51.2,"sma_20":24.58,"sma_60":23.13,"sma_120":18.88},{"date":"2025-09-23","open":24.61,"high":25.31,"low":24.44,"close":24.45,"volume":957373,"rsi_14":51.92,"sma_20":24.55,"sma_60":23.21,"sma_120":18.97},{"date":"2025-09-24","open":24.43,"high":24.7,"low":24.19,"close":24.32,"volume":504432,"rsi_14":48.67,"sma_20":24.5,"sma_60":23.29,"sma_120":19.07},{"date":"2025-09-25","open":25.05,"high":25.25,"low":24.38,"close":24.71,"volume":1038788,"rsi_14":51.26,"sma_20":24.46,"sma_60":23.35,"sma_120":19.18},{"date":"2025-09-26","open":24.62,"high":25.08,"low":24.25,"close":24.64,"volume":799328,"rsi_14":51.06,"sma_20":24.44,"sma_60":23.39,"sma_120":19.28},{"date":"2025-09-29","open":24.82,"high":24.82,"low":23.93,"close":24.27,"volume":623742,"rsi_14":52.07,"sma_20":24.41,"sma_60":23.42,"sma_120":19.39},{"date":"2025-09-30","open":24.19,"high":24.39,"low":23.79,"close":24.08,"volume":470196,"rsi_14":53.99,"sma_20":24.39,"sma_60":23.46,"sma_120":19.51},{"date":"2025-10-01","open":23.93,"high":24.55,"low":23.84,"close":24.4,"volume":715321,"rsi_14":47.18,"sma_20":24.4,"sma_60":23.49,"sma_120":19.61},{"date":"2025-10-02","open":24.57,"high":25.03,"low":24.45,"close":24.86,"volume":649637,"rsi_14":60.69,"sma_20":24.42,"sma_60":23.53,"sma_120":19.73},{"date":"2025-10-03","open":25.1,"high":26.16,"low":25.0,"close":25.87,"volume":1256181,"rsi_14":66.94,"sma_20":24.49,"sma_60":23.58,"sma_120":19.86},{"date":"2025-10-06","open":26.12,"high":26.12,"low":25.65,"close":25.78,"volume":777602,"rsi_14":66.67,"sma_20":24.55,"sma_60":23.63,"sma_120":19.98},{"date":"2025-10-07","open":25.52,"high":25.54,"low":23.5,"close":24.29,"volume":1569548,"rsi_14":48.68,"sma_20":24.56,"sma_60":23.66,"sma_120":20.1},{"date":"2025-10-08","open":24.31,"high":24.8,"low":24.25,"close":24.41,"volume":873883,"rsi_14":42.51,"sma_20":24.6,"sma_60":23.69,"sma_120":20.21},{"date":"2025-10-09","open":24.24,"high":24.24,"low":22.91,"close":23.39,"volume":749592,"rsi_14":39.66,"sma_20":24.53,"sma_60":23.71,"sma_120":20.31},{"date":"2025-10-10","open":23.59,"high":23.69,"low":22.31,"close":22.43,"volume":1055919,"rsi_14":34.12,"sma_20":24.46,"sma_60":23.72,"sma_120":20.4},{"date":"2025-10-13","open":22.81,"high":22.89,"low":22.32,"close":22.53,"volume":903274,"rsi_14":35.71,"sma_20":24.37,"sma_60":23.73,"sma_120":20.49},{"date":"2025-10-14","open":22.15,"high":23.07,"low":22.01,"close":22.97,"volume":1056111,"rsi_14":40.4,"sma_20":24.31,"sma_60":23.74,"sma_120":20.58},{"date":"2025-10-15","open":23.19,"high":23.74,"low":23.16,"close":23.21,"volume":567103,"rsi_14":39.1,"sma_20":24.25,"sma_60":23.76,"sma_120":20.66},{"date":"2025-10-16","open":23.26,"high":23.26,"low":22.7,"close":23.08,"volume":822777,"rsi_14":38.76,"sma_20":24.14,"sma_60":23.76,"sma_120":20.75},{"date":"2025-10-17","open":22.67,"high":23.14,"low":22.55,"close":22.82,"volume":788741,"rsi_14":39.39,"sma_20":24.05,"sma_60":23.76,"sma_120":20.84},{"date":"2025-10-20","open":23.29,"high":23.45,"low":22.92,"close":23.22,"volume":629388,"rsi_14":43.89,"sma_20":23.99,"sma_60":23.77,"sma_120":20.92},{"date":"2025-10-21","open":23.31,"high":23.84,"low":23.15,"close":23.47,"volume":575249,"rsi_14":43.33,"sma_20":23.94,"sma_60":23.78,"sma_120":21.01},{"date":"2025-10-22","open":23.43,"high":23.63,"low":23.2,"close":23.4,"volume":522573,"rsi_14":38.91,"sma_20":23.89,"sma_60":23.8,"sma_120":21.1},{"date":"2025-10-23","open":23.56,"high":24.12,"low":23.32,"close":23.75,"volume":816864,"rsi_14":32.09,"sma_20":23.84,"sma_60":23.84,"sma_120":21.19},{"date":"2025-10-24","open":24.01,"high":24.39,"low":23.84,"close":24.07,"volume":721745,"rsi_14":36.1,"sma_20":23.82,"sma_60":23.88,"sma_120":21.29},{"date":"2025-10-27","open":24.24,"high":24.32,"low":23.53,"close":23.59,"volume":793358,"rsi_14":43.19,"sma_20":23.78,"sma_60":23.92,"sma_120":21.38},{"date":"2025-10-28","open":23.47,"high":23.74,"low":23.27,"close":23.63,"volume":574437,"rsi_14":42.29,"sma_20":23.76,"sma_60":23.95,"sma_120":21.47},{"date":"2025-10-29","open":23.63,"high":23.94,"low":23.45,"close":23.68,"volume":726642,"rsi_14":53.55,"sma_20":23.72,"sma_60":23.98,"sma_120":21.55},{"date":"2025-10-30","open":23.18,"high":23.51,"low":22.81,"close":23.16,"volume":819186,"rsi_14":60.0,"sma_20":23.64,"sma_60":23.98,"sma_120":21.62},{"date":"2025-10-31","open":23.21,"high":23.34,"low":22.6,"close":23.19,"volume":687730,"rsi_14":59.22,"sma_20":23.5,"sma_60":23.99,"sma_120":21.69},{"date":"2025-11-03","open":23.5,"high":24.26,"low":23.5,"close":24.2,"volume":1093563,"rsi_14":64.82,"sma_20":23.42,"sma_60":24.03,"sma_120":21.76},{"date":"2025-11-04","open":24.0,"high":24.29,"low":23.47,"close":23.99,"volume":939489,"rsi_14":59.47,"sma_20":23.41,"sma_60":24.06,"sma_120":21.82},{"date":"2025-11-05","open":21.61,"high":21.74,"low":18.72,"close":19.98,"volume":2213150,"rsi_14":30.63,"sma_20":23.19,"sma_60":24.01,"sma_120":21.86},{"date":"2025-11-06","open":19.99,"high":20.03,"low":18.86,"close":18.98,"volume":2371310,"rsi_14":28.03,"sma_20":22.97,"sma_60":23.93,"sma_120":21.89},{"date":"2025-11-07","open":19.07,"high":20.02,"low":18.89,"close":19.62,"volume":1838636,"rsi_14":29.96,"sma_20":22.83,"sma_60":23.86,"sma_120":21.92},{"date":"2025-11-10","open":20.02,"high":20.07,"low":19.48,"close":19.72,"volume":1371388,"rsi_14":28.77,"sma_20":22.69,"sma_60":23.79,"sma_120":21.96},{"date":"2025-11-11","open":19.87,"high":20.57,"low":19.82,"close":20.55,"volume":1069324,"rsi_14":35.14,"sma_20":22.57,"sma_60":23.75,"sma_120":22.0},{"date":"2025-11-12","open":20.6,"high":21.54,"low":20.46,"close":21.1,"volume":1741565,"rsi_14":36.47,"sma_20":22.46,"sma_60":23.71,"sma_120":22.05},{"date":"2025-11-13","open":21.0,"high":21.78,"low":20.91,"close":21.15,"volume":1315842,"rsi_14":34.66,"sma_20":22.36,"sma_60":23.68,"sma_120":22.11},{"date":"2025-11-14","open":20.75,"high":20.86,"low":19.92,"close":20.02,"volume":1500213,"rsi_14":32.45,"sma_20":22.22,"sma_60":23.62,"sma_120":22.15},{"date":"2025-11-17","open":19.94,"high":19.94,"low":18.95,"close":19.05,"volume":1681824,"rsi_14":29.37,"sma_20":22.02,"sma_60":23.53,"sma_120":22.18},{"date":"2025-11-18","open":18.79,"high":19.42,"low":18.76,"close":18.9,"volume":1095534,"rsi_14":28.66,"sma_20":21.79,"sma_60":23.42,"sma_120":22.2},{"date":"2025-11-19","open":19.06,"high":19.11,"low":18.57,"close":18.76,"volume":1136275,"rsi_14":29.67,"sma_20":21.55,"sma_60":23.32,"sma_120":22.23},{"date":"2025-11-20","open":18.97,"high":19.37,"low":17.7,"close":17.8,"volume":1344589,"rsi_14":27.06,"sma_20":21.26,"sma_60":23.19,"sma_120":22.25},{"date":"2025-11-21","open":17.75,"high":18.98,"low":17.75,"close":18.93,"volume":1182845,"rsi_14":27.8,"sma_20":21.0,"sma_60":23.08,"sma_120":22.28},{"date":"2025-11-24","open":18.94,"high":19.57,"low":18.74,"close":19.37,"volume":1769278,"rsi_14":30.91,"sma_20":20.79,"sma_60":22.99,"sma_120":22.31},{"date":"2025-11-25","open":19.55,"high":19.9,"low":19.4,"close":19.53,"volume":1236265,"rsi_14":47.27,"sma_20":20.58,"sma_60":22.91,"sma_120":22.34},{"date":"2025-11-26","open":19.23,"high":19.84,"low":19.23,"close":19.6,"volume":1267606,"rsi_14":54.23,"sma_20":20.38,"sma_60":22.83,"sma_120":22.37},{"date":"2025-11-28","open":19.45,"high":19.7,"low":19.37,"close":19.46,"volume":655586,"rsi_14":48.83,"sma_20":20.2,"sma_60":22.75,"sma_120":22.39},{"date":"2025-12-01","open":19.13,"high":19.56,"low":19.0,"close":19.18,"volume":1323823,"rsi_14":46.14,"sma_20":19.99,"sma_60":22.66,"sma_120":22.41},{"date":"2025-12-02","open":19.47,"high":19.47,"low":18.76,"close":18.86,"volume":888412,"rsi_14":36.98,"sma_20":19.73,"sma_60":22.57,"sma_120":22.41},{"date":"2025-12-03","open":18.92,"high":19.75,"low":18.86,"close":19.23,"volume":986370,"rsi_14":35.18,"sma_20":19.49,"sma_60":22.49,"sma_120":22.41},{"date":"2025-12-04","open":19.24,"high":19.4,"low":18.83,"close":18.97,"volume":893313,"rsi_14":33.28,"sma_20":19.44,"sma_60":22.41,"sma_120":22.41},{"date":"2025-12-05","open":19.06,"high":19.13,"low":18.48,"close":18.52,"volume":968000,"rsi_14":37.16,"sma_20":19.42,"sma_60":22.31,"sma_120":22.41},{"date":"2025-12-08","open":19.47,"high":19.55,"low":18.66,"close":18.75,"volume":1456682,"rsi_14":47.06,"sma_20":19.37,"sma_60":22.22,"sma_120":22.41},{"date":"2025-12-09","open":18.59,"high":18.97,"low":18.51,"close":18.7,"volume":992396,"rsi_14":48.0,"sma_20":19.32,"sma_60":22.13,"sma_120":22.41},{"date":"2025-12-10","open":18.76,"high":19.47,"low":18.65,"close":19.08,"volume":1529792,"rsi_14":53.05,"sma_20":19.25,"sma_60":22.04,"sma_120":22.41},{"date":"2025-12-11","open":19.12,"high":19.29,"low":18.91,"close":18.98,"volume":1712338,"rsi_14":63.47,"sma_20":19.14,"sma_60":21.95,"sma_120":22.41},{"date":"2025-12-12","open":19.17,"high":19.37,"low":18.75,"close":18.81,"volume":976093,"rsi_14":48.25,"sma_20":19.03,"sma_60":21.84,"sma_120":22.4},{"date":"2025-12-15","open":19.12,"high":19.25,"low":18.69,"close":18.76,"volume":1211037,"rsi_14":39.93,"sma_20":18.96,"sma_60":21.75,"sma_120":22.4},{"date":"2025-12-16","open":18.92,"high":19.18,"low":18.71,"close":18.96,"volume":1027894,"rsi_14":40.72,"sma_20":18.96,"sma_60":21.65,"sma_120":22.39},{"date":"2025-12-17","open":18.94,"high":19.55,"low":18.67,"close":19.51,"volume":1504857,"rsi_14":48.73,"sma_20":18.99,"sma_60":21.57,"sma_120":22.39},{"date":"2025-12-18","open":19.7,"high":19.96,"low":19.25,"close":19.35,"volume":993371,"rsi_14":48.46,"sma_20":19.02,"sma_60":21.49,"sma_120":22.39},{"date":"2025-12-19","open":19.26,"high":19.69,"low":19.26,"close":19.58,"volume":2383679,"rsi_14":55.68,"sma_20":19.11,"sma_60":21.4,"sma_120":22.38},{"date":"2025-12-22","open":19.77,"high":19.77,"low":19.2,"close":19.2,"volume":665722,"rsi_14":54.75,"sma_20":19.12,"sma_60":21.31,"sma_120":22.35},{"date":"2025-12-23","open":19.26,"high":19.48,"low":19.09,"close":19.29,"volume":1115498,"rsi_14":50.91,"sma_20":19.12,"sma_60":21.23,"sma_120":22.33},{"date":"2025-12-24","open":19.27,"high":19.6,"low":19.25,"close":19.37,"volume":257662,"rsi_14":56.41,"sma_20":19.11,"sma_60":21.15,"sma_120":22.3},{"date":"2025-12-26","open":19.37,"high":19.55,"low":19.3,"close":19.52,"volume":846713,"rsi_14":67.73,"sma_20":19.1,"sma_60":21.07,"sma_120":22.28},{"date":"2025-12-29","open":19.5,"high":19.63,"low":19.24,"close":19.37,"volume":498985,"rsi_14":61.31,"sma_20":19.1,"sma_60":20.98,"sma_120":22.26},{"date":"2025-12-30","open":19.39,"high":19.65,"low":19.24,"close":19.47,"volume":687472,"rsi_14":63.8,"sma_20":19.11,"sma_60":20.87,"sma_120":22.23},{"date":"2025-12-31","open":19.08,"high":19.42,"low":18.98,"close":19.17,"volume":986681,"rsi_14":51.66,"sma_20":19.13,"sma_60":20.76,"sma_120":22.2},{"date":"2026-01-02","open":19.28,"high":19.4,"low":19.0,"close":19.04,"volume":1036603,"rsi_14":51.09,"sma_20":19.12,"sma_60":20.67,"sma_120":22.16},{"date":"2026-01-05","open":18.97,"high":19.87,"low":18.97,"close":19.42,"volume":1448921,"rsi_14":60.34,"sma_20":19.14,"sma_60":20.59,"sma_120":22.14},{"date":"2026-01-06","open":19.22,"high":19.75,"low":18.96,"close":19.54,"volume":1185611,"rsi_14":62.91,"sma_20":19.19,"sma_60":20.53,"sma_120":22.12},{"date":"2026-01-07","open":19.53,"high":19.57,"low":19.03,"close":19.35,"volume":1457510,"rsi_14":56.48,"sma_20":19.22,"sma_60":20.47,"sma_120":22.09},{"date":"2026-01-08","open":19.06,"high":20.72,"low":19.06,"close":20.36,"volume":1267726,"rsi_14":62.25,"sma_20":19.31,"sma_60":20.44,"sma_120":22.08},{"date":"2026-01-09","open":20.4,"high":20.69,"low":20.01,"close":20.6,"volume":1481517,"rsi_14":67.61,"sma_20":19.38,"sma_60":20.4,"sma_120":22.07},{"date":"2026-01-12","open":20.74,"high":20.99,"low":20.48,"close":20.78,"volume":970642,"rsi_14":67.14,"sma_20":19.47,"sma_60":20.36,"sma_120":22.06},{"date":"2026-01-13","open":20.8,"high":21.62,"low":20.55,"close":21.45,"volume":2096639,"rsi_14":79.68,"sma_20":19.6,"sma_60":20.33,"sma_120":22.04},{"date":"2026-01-14","open":22.77,"high":23.65,"low":22.27,"close":23.6,"volume":3235282,"rsi_14":86.84,"sma_20":19.85,"sma_60":20.34,"sma_120":22.05},{"date":"2026-01-15","open":23.68,"high":23.76,"low":23.03,"close":23.41,"volume":1575266,"rsi_14":83.89,"sma_20":20.07,"sma_60":20.35,"sma_120":22.06},{"date":"2026-01-16","open":23.39,"high":23.47,"low":21.95,"close":22.03,"volume":1772883,"rsi_14":67.45,"sma_20":20.2,"sma_60":20.32,"sma_120":22.05},{"date":"2026-01-20","open":21.64,"high":21.9,"low":21.0,"close":21.26,"volume":1033451,"rsi_14":62.1,"sma_20":20.29,"sma_60":20.29,"sma_120":22.04},{"date":"2026-01-21","open":21.6,"high":22.6,"low":21.45,"close":22.35,"volume":1193162,"rsi_14":66.36,"sma_20":20.43,"sma_60":20.26,"sma_120":22.05},{"date":"2026-01-22","open":22.51,"high":22.94,"low":21.8,"close":21.85,"volume":828766,"rsi_14":64.89,"sma_20":20.56,"sma_60":20.23,"sma_120":22.06},{"date":"2026-01-23","open":22.21,"high":22.25,"low":21.4,"close":21.61,"volume":864200,"rsi_14":64.11,"sma_20":20.68,"sma_60":20.19,"sma_120":22.06},{"date":"2026-01-26","open":21.65,"high":21.73,"low":21.17,"close":21.36,"volume":1013400,"rsi_14":60.8,"sma_20":20.78,"sma_60":20.16,"sma_120":22.05},{"date":"2026-01-27","open":21.52,"high":22.32,"low":21.24,"close":22.23,"volume":1021000,"rsi_14":63.82,"sma_20":20.91,"sma_60":20.13,"sma_120":22.06},{"date":"2026-01-28","open":22.24,"high":22.45,"low":21.58,"close":21.59,"volume":876800,"rsi_14":61.0,"sma_20":21.02,"sma_60":20.11,"sma_120":22.04},{"date":"2026-01-29","open":21.79,"high":22.02,"low":20.87,"close":21.04,"volume":863100,"rsi_14":53.5,"sma_20":21.1,"sma_60":20.07,"sma_120":22.03},{"date":"2026-01-30","open":20.6,"high":20.87,"low":20.32,"close":20.8,"volume":1042600,"rsi_14":51.03,"sma_20":21.18,"sma_60":20.01,"sma_120":22.02},{"date":"2026-02-02","open":20.93,"high":21.95,"low":20.85,"close":20.95,"volume":1317700,"rsi_14":50.88,"sma_20":21.28,"sma_60":19.96,"sma_120":22.01},{"date":"2026-02-03","open":20.9,"high":21.64,"low":20.66,"close":21.06,"volume":893000,"rsi_14":47.86,"sma_20":21.36,"sma_60":19.98,"sma_120":22.0},{"date":"2026-02-04","open":22.84,"high":24.61,"low":21.6,"close":24.26,"volume":2222000,"rsi_14":53.24,"sma_20":21.6,"sma_60":20.07,"sma_120":22.0},{"date":"2026-02-05","open":25.0,"high":25.64,"low":24.58,"close":25.21,"volume":2054500,"rsi_14":58.23,"sma_20":21.89,"sma_60":20.16,"sma_120":22.01},{"date":"2026-02-06","open":25.16,"high":26.75,"low":25.16,"close":26.46,"volume":1369300,"rsi_14":70.49,"sma_20":22.2,"sma_60":20.27,"sma_120":22.03},{"date":"2026-02-09","open":26.2,"high":26.46,"low":25.71,"close":26.03,"volume":1175300,"rsi_14":72.78,"sma_20":22.47,"sma_60":20.37,"sma_120":22.06},{"date":"2026-02-10","open":26.06,"high":26.38,"low":25.85,"close":25.93,"volume":866967,"rsi_14":76.63,"sma_20":20.89,"sma_60":20.27,"sma_120":22.09},{"date":"2026-02-11","open":26.11,"high":27.18,"low":26.11,"close":26.67,"volume":966175,"rsi_14":77.24,"sma_20":21.26,"sma_60":20.32,"sma_120":22.13},{"date":"2026-02-12","open":26.85,"high":27.16,"low":25.53,"close":26.27,"volume":1124206,"rsi_14":74.76,"sma_20":21.6,"sma_60":20.36,"sma_120":22.17},{"date":"2026-02-13","open":26.38,"high":27.32,"low":26.27,"close":27.09,"volume":1307687,"rsi_14":77.22,"sma_20":21.98,"sma_60":20.43,"sma_120":22.2},{"date":"2026-02-17","open":26.75,"high":27.17,"low":25.87,"close":25.92,"volume":1094274,"rsi_14":67.21,"sma_20":23.5,"sma_60":20.89,"sma_120":22.16},{"date":"2026-02-18","open":25.97,"high":26.26,"low":25.64,"close":25.65,"volume":668300,"rsi_14":69.61,"sma_20":23.72,"sma_60":21.01,"sma_120":22.16},{"date":"2026-02-19","open":25.51,"high":25.79,"low":24.9,"close":25.02,"volume":716100,"rsi_14":69.08,"sma_20":23.85,"sma_60":21.13,"sma_120":22.16},{"date":"2026-02-20","open":24.9,"high":25.11,"low":24.3,"close":24.86,"volume":623213,"rsi_14":69.61,"sma_20":24.0,"sma_60":21.23,"sma_120":22.16},{"date":"2026-02-23","open":24.74,"high":24.74,"low":23.97,"close":24.37,"volume":592100,"rsi_14":66.0,"sma_20":24.14,"sma_60":21.31,"sma_120":22.15},{"date":"2026-02-24","open":24.63,"high":25.3,"low":24.63,"close":24.89,"volume":757682,"rsi_14":63.64,"sma_20":22.88,"sma_60":20.5,"sma_120":22.28},{"date":"2026-02-25","open":25.02,"high":25.02,"low":24.34,"close":24.79,"volume":485430,"rsi_14":53.32,"sma_20":24.44,"sma_60":21.49,"sma_120":22.16},{"date":"2026-02-26","open":24.97,"high":25.13,"low":24.19,"close":24.62,"volume":627979,"rsi_14":54.13,"sma_20":23.41,"sma_60":20.67,"sma_120":22.3},{"date":"2026-02-27","open":24.32,"high":24.51,"low":23.85,"close":24.32,"volume":1258976,"rsi_14":53.63,"sma_20":23.65,"sma_60":20.75,"sma_120":22.3},{"date":"2026-03-02","open":23.78,"high":23.85,"low":23.2,"close":23.58,"volume":664666,"rsi_14":31.35,"sma_20":24.9,"sma_60":21.74,"sma_120":22.15},{"date":"2026-03-03","open":22.6,"high":22.97,"low":22.14,"close":22.6,"volume":727244,"rsi_14":27.56,"sma_20":24.98,"sma_60":21.79,"sma_120":22.14},{"date":"2026-03-04","open":22.59,"high":22.66,"low":22.06,"close":22.16,"volume":787249,"rsi_14":49.22,"sma_20":23.98,"sma_60":20.87,"sma_120":22.29},{"date":"2026-03-05","open":21.99,"high":22.49,"low":21.65,"close":22.03,"volume":677123,"rsi_14":50.92,"sma_20":24.01,"sma_60":20.88,"sma_120":22.28},{"date":"2026-03-06","open":21.52,"high":21.52,"low":20.63,"close":21.28,"volume":882616,"rsi_14":20.09,"sma_20":23.9,"sma_60":20.9,"sma_120":22.26},{"date":"2026-03-09","open":20.82,"high":21.28,"low":20.17,"close":21.18,"volume":1163818,"rsi_14":8.92,"sma_20":24.47,"sma_60":21.99,"sma_120":22.06},{"date":"2026-03-10","open":21.25,"high":21.77,"low":20.94,"close":21.32,"volume":848889,"rsi_14":11.84,"sma_20":24.23,"sma_60":22.03,"sma_120":22.03},{"date":"2026-03-11","open":21.39,"high":21.66,"low":20.96,"close":21.21,"volume":664985,"rsi_14":2.89,"sma_20":23.75,"sma_60":21.02,"sma_120":22.17},{"date":"2026-03-12","open":20.49,"high":20.79,"low":19.86,"close":20.1,"volume":1258412,"rsi_14":11.01,"sma_20":23.67,"sma_60":22.09,"sma_120":21.96},{"date":"2026-03-13","open":20.06,"high":20.43,"low":19.65,"close":19.76,"volume":895168,"rsi_14":3.3,"sma_20":23.53,"sma_60":21.07,"sma_120":22.08},{"date":"2026-03-16","open":19.97,"high":20.11,"low":19.51,"close":19.74,"volume":762209,"rsi_14":2.84,"sma_20":23.22,"sma_60":21.08,"sma_120":22.04},{"date":"2026-03-17","open":20.02,"high":20.41,"low":19.97,"close":20.37,"volume":828496,"rsi_14":13.25,"sma_20":22.91,"sma_60":21.09,"sma_120":22.0},{"date":"2026-03-18","open":20.0,"high":20.31,"low":19.86,"close":20.0,"volume":649592,"rsi_14":12.63,"sma_20":22.59,"sma_60":21.1,"sma_120":21.97},{"date":"2026-03-19","open":19.74,"high":19.91,"low":19.07,"close":19.78,"volume":1114484,"rsi_14":12.85,"sma_20":22.23,"sma_60":21.1,"sma_120":21.93},{"date":"2026-03-20","open":19.73,"high":19.75,"low":19.36,"close":19.58,"volume":2276701,"rsi_14":14.09,"sma_20":21.91,"sma_60":21.11,"sma_120":21.89},{"date":"2026-03-23","open":20.24,"high":20.78,"low":20.24,"close":20.5,"volume":1266634,"rsi_14":30.87,"sma_20":21.69,"sma_60":21.14,"sma_120":21.85},{"date":"2026-03-24","open":20.49,"high":21.04,"low":20.42,"close":20.86,"volume":879932,"rsi_14":38.19,"sma_20":21.49,"sma_60":21.16,"sma_120":21.83},{"date":"2026-03-25","open":21.16,"high":21.45,"low":20.97,"close":21.44,"volume":873206,"rsi_14":44.79,"sma_20":21.32,"sma_60":21.21,"sma_120":21.81},{"date":"2026-03-26","open":21.16,"high":21.73,"low":21.13,"close":21.36,"volume":926321,"rsi_14":50.72,"sma_20":21.16,"sma_60":21.25,"sma_120":21.78},{"date":"2026-03-27","open":21.16,"high":21.36,"low":20.16,"close":20.25,"volume":852024,"rsi_14":42.52,"sma_20":20.96,"sma_60":21.28,"sma_120":21.75},{"date":"2026-03-30","open":20.45,"high":20.52,"low":19.19,"close":19.21,"volume":1312085,"rsi_14":35.12,"sma_20":20.74,"sma_60":21.29,"sma_120":21.71},{"date":"2026-03-31","open":19.73,"high":20.29,"low":19.34,"close":20.21,"volume":1078224,"rsi_14":43.75,"sma_20":20.62,"sma_60":21.31,"sma_120":21.67},{"date":"2026-04-01","open":20.66,"high":21.06,"low":20.36,"close":20.83,"volume":960349,"rsi_14":54.76,"sma_20":20.55,"sma_60":21.34,"sma_120":21.64},{"date":"2026-04-02","open":20.46,"high":20.69,"low":19.59,"close":20.37,"volume":625355,"rsi_14":54.04,"sma_20":20.47,"sma_60":21.36,"sma_120":21.6},{"date":"2026-04-06","open":20.17,"high":20.62,"low":19.86,"close":20.16,"volume":503700,"rsi_14":52.66,"sma_20":20.41,"sma_60":21.39,"sma_120":21.57},{"date":"2026-04-07","open":19.96,"high":20.1,"low":19.57,"close":20.02,"volume":793658,"rsi_14":47.61,"sma_20":20.36,"sma_60":21.4,"sma_120":21.53},{"date":"2026-04-08","open":21.5,"high":21.77,"low":20.71,"close":20.74,"volume":854209,"rsi_14":54.89,"sma_20":20.33,"sma_60":21.42,"sma_120":21.5},{"date":"2026-04-09","open":20.59,"high":20.75,"low":20.07,"close":20.5,"volume":699207,"rsi_14":54.76,"sma_20":20.29,"sma_60":21.44,"sma_120":21.47},{"date":"2026-04-10","open":20.78,"high":21.22,"low":20.21,"close":20.42,"volume":727134,"rsi_14":55.48,"sma_20":20.3,"sma_60":21.46,"sma_120":21.43},{"date":"2026-04-13","open":20.21,"high":20.68,"low":20.11,"close":20.66,"volume":608312,"rsi_14":51.16,"sma_20":20.35,"sma_60":21.48,"sma_120":21.4},{"date":"2026-04-14","open":20.7,"high":20.89,"low":20.45,"close":20.53,"volume":571065,"rsi_14":47.66,"sma_20":20.39,"sma_60":21.5,"sma_120":21.37},{"date":"2026-04-15","open":21.17,"high":21.81,"low":20.2,"close":20.49,"volume":1173685,"rsi_14":42.23,"sma_20":20.4,"sma_60":21.52,"sma_120":21.34},{"date":"2026-04-16","open":20.56,"high":21.14,"low":20.38,"close":20.71,"volume":1319425,"rsi_14":43.07,"sma_20":20.42,"sma_60":21.54,"sma_120":21.3},{"date":"2026-04-17","open":21.81,"high":22.71,"low":21.58,"close":21.79,"volume":1307536,"rsi_14":62.26,"sma_20":20.53,"sma_60":21.58,"sma_120":21.28},{"date":"2026-04-20","open":21.64,"high":22.42,"low":21.57,"close":22.33,"volume":668384,"rsi_14":77.25,"sma_20":20.67,"sma_60":21.63,"sma_120":21.25},{"date":"2026-04-21","open":22.41,"high":22.79,"low":21.81,"close":21.88,"volume":711393,"rsi_14":66.02,"sma_20":20.74,"sma_60":21.67,"sma_120":21.22},{"date":"2026-04-22","open":22.14,"high":22.17,"low":21.58,"close":21.68,"volume":686862,"rsi_14":58.82,"sma_20":20.78,"sma_60":21.72,"sma_120":21.2},{"date":"2026-04-23","open":21.59,"high":21.91,"low":21.48,"close":21.67,"volume":556577,"rsi_14":64.97,"sma_20":20.79,"sma_60":21.76,"sma_120":21.17},{"date":"2026-04-24","open":21.63,"high":22.44,"low":21.47,"close":22.14,"volume":636170,"rsi_14":71.71,"sma_20":20.83,"sma_60":21.8,"sma_120":21.16},{"date":"2026-04-27","open":22.22,"high":22.86,"low":21.54,"close":21.62,"volume":575292,"rsi_14":66.33,"sma_20":20.9,"sma_60":21.84,"sma_120":21.16},{"date":"2026-04-28","open":21.63,"high":21.63,"low":21.1,"close":21.18,"volume":468634,"rsi_14":54.6,"sma_20":21.0,"sma_60":21.85,"sma_120":21.14},{"date":"2026-04-29","open":20.94,"high":21.1,"low":20.7,"close":20.93,"volume":642626,"rsi_14":54.6,"sma_20":21.03,"sma_60":21.86,"sma_120":21.13},{"date":"2026-04-30","open":20.97,"high":21.36,"low":20.91,"close":21.05,"volume":843405,"rsi_14":56.83,"sma_20":21.04,"sma_60":21.86,"sma_120":21.11},{"date":"2026-05-01","open":20.93,"high":21.38,"low":20.41,"close":21.32,"volume":784929,"rsi_14":57.01,"sma_20":21.09,"sma_60":21.86,"sma_120":21.09},{"date":"2026-05-04","open":21.14,"high":21.25,"low":20.14,"close":20.38,"volume":916784,"rsi_14":48.65,"sma_20":21.1,"sma_60":21.8,"sma_120":21.07},{"date":"2026-05-05","open":20.5,"high":20.92,"low":20.18,"close":20.67,"volume":921922,"rsi_14":51.43,"sma_20":21.13,"sma_60":21.76,"sma_120":21.05},{"date":"2026-05-06","open":22.94,"high":23.0,"low":21.52,"close":22.32,"volume":2652886,"rsi_14":61.08,"sma_20":21.21,"sma_60":21.76,"sma_120":21.04},{"date":"2026-05-07","open":22.8,"high":23.04,"low":21.79,"close":21.86,"volume":1360990,"rsi_14":50.61,"sma_20":21.28,"sma_60":21.77,"sma_120":21.03},{"date":"2026-05-08","open":21.99,"high":22.92,"low":21.64,"close":22.78,"volume":1337122,"rsi_14":53.22,"sma_20":21.4,"sma_60":21.78,"sma_120":21.02},{"date":"2026-05-11","open":22.82,"high":22.87,"low":22.1,"close":22.12,"volume":1117291,"rsi_14":51.67,"sma_20":21.47,"sma_60":21.79,"sma_120":21.01},{"date":"2026-05-12","open":22.12,"high":22.46,"low":21.4,"close":22.03,"volume":904190,"rsi_14":52.62,"sma_20":21.55,"sma_60":21.72,"sma_120":20.99},{"date":"2026-05-13","open":22.09,"high":22.87,"low":21.93,"close":22.03,"volume":1139333,"rsi_14":52.61,"sma_20":21.62,"sma_60":21.64,"sma_120":20.98},{"date":"2026-05-14","open":22.3,"high":22.84,"low":21.96,"close":22.53,"volume":682291,"rsi_14":52.74,"sma_20":21.72,"sma_60":21.58,"sma_120":20.97},{"date":"2026-05-15","open":22.16,"high":22.16,"low":20.76,"close":20.84,"volume":1096042,"rsi_14":45.24,"sma_20":21.67,"sma_60":21.48,"sma_120":20.95},{"date":"2026-05-18","open":20.93,"high":21.19,"low":20.28,"close":20.64,"volume":841164,"rsi_14":46.82,"sma_20":21.58,"sma_60":21.39,"sma_120":20.93},{"date":"2026-05-19","open":20.37,"high":20.37,"low":19.59,"close":19.67,"volume":1138810,"rsi_14":42.81,"sma_20":21.47,"sma_60":21.3,"sma_120":20.89},{"date":"2026-05-20","open":19.76,"high":20.61,"low":19.43,"close":20.6,"volume":776838,"rsi_14":47.62,"sma_20":21.42,"sma_60":21.23,"sma_120":20.86},{"date":"2026-05-21","open":20.29,"high":21.07,"low":20.12,"close":21.0,"volume":526465,"rsi_14":48.35,"sma_20":21.39,"sma_60":21.17,"sma_120":20.87},{"date":"2026-05-22","open":21.16,"high":21.75,"low":21.07,"close":21.58,"volume":420456,"rsi_14":56.38,"sma_20":21.36,"sma_60":21.12,"sma_120":20.89},{"date":"2026-05-26","open":22.03,"high":22.78,"low":22.0,"close":22.77,"volume":1063096,"rsi_14":60.27,"sma_20":21.42,"sma_60":21.09,"sma_120":20.92},{"date":"2026-05-27","open":23.14,"high":24.7,"low":23.14,"close":24.02,"volume":964584,"rsi_14":58.6,"sma_20":21.56,"sma_60":21.1,"sma_120":20.96},{"date":"2026-05-28","open":23.93,"high":24.22,"low":23.39,"close":23.74,"volume":850847,"rsi_14":59.79,"sma_20":21.7,"sma_60":21.12,"sma_120":20.98},{"date":"2026-05-29","open":23.76,"high":24.07,"low":22.69,"close":22.86,"volume":1073237,"rsi_14":50.36,"sma_20":21.79,"sma_60":21.13,"sma_120":21.0},{"date":"2026-06-01","open":22.41,"high":22.71,"low":21.84,"close":22.7,"volume":770210,"rsi_14":53.12,"sma_20":21.86,"sma_60":21.14,"sma_120":21.01},{"date":"2026-06-02","open":22.69,"high":23.24,"low":22.52,"close":22.79,"volume":964653,"rsi_14":54.17,"sma_20":21.98,"sma_60":21.16,"sma_120":21.03},{"date":"2026-06-03","open":22.16,"high":23.23,"low":21.83,"close":22.42,"volume":1646848,"rsi_14":52.11,"sma_20":22.07,"sma_60":21.19,"sma_120":21.06},{"date":"2026-06-04","open":22.4,"high":23.16,"low":22.4,"close":22.83,"volume":1347509,"rsi_14":51.6,"sma_20":22.09,"sma_60":21.21,"sma_120":21.09},{"date":"2026-06-05","open":22.51,"high":22.87,"low":21.89,"close":22.07,"volume":771891,"rsi_14":57.26,"sma_20":22.1,"sma_60":21.22,"sma_120":21.12},{"date":"2026-06-08","open":22.03,"high":22.82,"low":22.01,"close":22.33,"volume":893835,"rsi_14":59.91,"sma_20":22.08,"sma_60":21.26,"sma_120":21.16},{"date":"2026-06-09","open":22.68,"high":22.92,"low":21.61,"close":21.97,"volume":1302791,"rsi_14":64.68,"sma_20":22.07,"sma_60":21.3,"sma_120":21.18},{"date":"2026-06-10","open":21.76,"high":22.09,"low":21.52,"close":21.72,"volume":1109157,"rsi_14":57.81,"sma_20":22.06,"sma_60":21.33,"sma_120":21.2},{"date":"2026-06-11","open":21.83,"high":22.54,"low":21.15,"close":22.44,"volume":1118449,"rsi_14":59.52,"sma_20":22.08,"sma_60":21.37,"sma_120":21.23},{"date":"2026-06-12","open":22.61,"high":23.28,"low":22.59,"close":22.68,"volume":1099122,"rsi_14":57.68,"sma_20":22.08,"sma_60":21.41,"sma_120":21.25},{"date":"2026-06-15","open":23.42,"high":23.98,"low":22.83,"close":22.84,"volume":1252172,"rsi_14":50.72,"sma_20":22.18,"sma_60":21.46,"sma_120":21.28},{"date":"2026-06-16","open":22.92,"high":23.11,"low":21.53,"close":21.59,"volume":790616,"rsi_14":30.32,"sma_20":22.23,"sma_60":21.49,"sma_120":21.3},{"date":"2026-06-17","open":21.63,"high":22.04,"low":20.4,"close":20.44,"volume":1101997,"rsi_14":26.61,"sma_20":22.27,"sma_60":21.49,"sma_120":21.32},{"date":"2026-06-18","open":20.53,"high":20.81,"low":20.38,"close":20.75,"volume":1228751,"rsi_14":33.74,"sma_20":22.28,"sma_60":21.49,"sma_120":21.33},{"date":"2026-06-22","open":20.5,"high":20.89,"low":20.31,"close":20.59,"volume":877784,"rsi_14":33.74,"sma_20":22.26,"sma_60":21.48,"sma_120":21.34},{"date":"2026-06-23","open":20.12,"high":20.55,"low":20.0,"close":20.49,"volume":797590,"rsi_14":32.31,"sma_20":22.2,"sma_60":21.46,"sma_120":21.36},{"date":"2026-06-24","open":20.42,"high":20.72,"low":19.93,"close":20.27,"volume":721396,"rsi_14":33.02,"sma_20":22.08,"sma_60":21.46,"sma_120":21.37},{"date":"2026-06-25","open":20.73,"high":21.04,"low":20.25,"close":20.29,"volume":782577,"rsi_14":28.75,"sma_20":21.89,"sma_60":21.48,"sma_120":21.38},{"date":"2026-06-26","open":20.12,"high":20.58,"low":19.46,"close":20.01,"volume":2811950,"rsi_14":31.18,"sma_20":21.7,"sma_60":21.48,"sma_120":21.39},{"date":"2026-06-29","open":19.96,"high":19.96,"low":18.0,"close":18.18,"volume":1482304,"rsi_14":20.57,"sma_20":21.47,"sma_60":21.43,"sma_120":21.39},{"date":"2026-06-30","open":18.09,"high":18.78,"low":18.09,"close":18.38,"volume":1084041,"rsi_14":24.0,"sma_20":21.25,"sma_60":21.4,"sma_120":21.38},{"date":"2026-07-01","open":18.1,"high":18.5,"low":17.68,"close":18.14,"volume":1300890,"rsi_14":24.09,"sma_20":21.02,"sma_60":21.37,"sma_120":21.38},{"date":"2026-07-02","open":18.55,"high":18.97,"low":18.3,"close":18.76,"volume":1203063,"rsi_14":22.75,"sma_20":20.84,"sma_60":21.35,"sma_120":21.37},{"date":"2026-07-06","open":19.07,"high":19.54,"low":18.95,"close":19.41,"volume":1005587,"rsi_14":27.26,"sma_20":20.67,"sma_60":21.32,"sma_120":21.37},{"date":"2026-07-07","open":19.57,"high":19.64,"low":19.1,"close":19.2,"volume":1030078,"rsi_14":24.88,"sma_20":20.52,"sma_60":21.3,"sma_120":21.37},{"date":"2026-07-08","open":18.94,"high":18.98,"low":18.12,"close":18.52,"volume":1347705,"rsi_14":26.99,"sma_20":20.33,"sma_60":21.27,"sma_120":21.36},{"date":"2026-07-09","open":18.63,"high":19.77,"low":18.59,"close":19.49,"volume":1364136,"rsi_14":42.68,"sma_20":20.21,"sma_60":21.25,"sma_120":21.37},{"date":"2026-07-10","open":19.6,"high":20.3,"low":19.51,"close":19.96,"volume":758986,"rsi_14":43.98,"sma_20":20.12,"sma_60":21.24,"sma_120":21.37},{"date":"2026-07-13","open":19.69,"high":19.98,"low":19.09,"close":19.2,"volume":878265,"rsi_14":40.47,"sma_20":19.96,"sma_60":21.22,"sma_120":21.37},{"date":"2026-07-14","open":19.51,"high":19.6,"low":18.89,"close":19.26,"volume":759823,"rsi_14":41.51,"sma_20":19.79,"sma_60":21.2,"sma_120":21.37},{"date":"2026-07-15","open":19.53,"high":20.15,"low":19.5,"close":19.93,"volume":641438,"rsi_14":47.81,"sma_20":19.64,"sma_60":21.16,"sma_120":21.37},{"date":"2026-07-16","open":19.88,"high":20.62,"low":19.88,"close":20.61,"volume":1030954,"rsi_14":51.75,"sma_20":19.59,"sma_60":21.14,"sma_120":21.38},{"date":"2026-07-17","open":20.07,"high":20.39,"low":19.45,"close":19.79,"volume":792665,"rsi_14":48.76,"sma_20":19.56,"sma_60":21.1,"sma_120":21.39},{"date":"2026-07-20","open":20.05,"high":20.05,"low":19.5,"close":19.65,"volume":755837,"rsi_14":60.34,"sma_20":19.51,"sma_60":21.07,"sma_120":21.39},{"date":"2026-07-21","open":19.79,"high":20.35,"low":19.73,"close":19.92,"volume":1064946,"rsi_14":60.58,"sma_20":19.47,"sma_60":21.04,"sma_120":21.4},{"date":"2026-07-22","open":19.98,"high":20.7,"low":19.98,"close":20.65,"volume":938215,"rsi_14":66.32,"sma_20":19.48,"sma_60":21.01,"sma_120":21.41},{"date":"2026-07-23","open":20.25,"high":20.56,"low":19.69,"close":20.11,"volume":704275,"rsi_14":58.82,"sma_20":19.47,"sma_60":20.99,"sma_120":21.41},{"date":"2026-07-24","open":20.27,"high":20.61,"low":20.16,"close":20.4,"volume":520755,"rsi_14":56.79,"sma_20":19.48,"sma_60":20.98,"sma_120":21.41},{"date":"2026-07-27","open":20.86,"high":22.37,"low":20.3,"close":20.72,"volume":722133,"rsi_14":60.24,"sma_20":19.51,"sma_60":20.97,"sma_120":21.41},{"date":"2026-07-28","open":20.84,"high":21.63,"low":20.78,"close":21.62,"volume":697585,"rsi_14":70.34,"sma_20":19.69,"sma_60":20.98,"sma_120":21.42},{"date":"2026-07-29","open":21.39,"high":22.13,"low":21.22,"close":21.58,"volume":809819,"rsi_14":65.67,"sma_20":19.85,"sma_60":20.99,"sma_120":21.42},{"date":"2026-07-30","open":22.35,"high":22.45,"low":21.38,"close":21.88,"volume":862358,"rsi_14":64.78,"sma_20":20.03,"sma_60":21.01,"sma_120":21.41},{"date":"2026-07-31","open":21.72,"high":21.78,"low":20.22,"close":21.04,"volume":1192343,"rsi_14":63.89,"sma_20":20.15,"sma_60":21.02,"sma_120":21.39},{"date":"2026-08-03","open":21.28,"high":21.34,"low":20.68,"close":21.01,"volume":793842,"rsi_14":63.32,"sma_20":20.23,"sma_60":21.0,"sma_120":21.46},{"date":"2026-08-04","open":20.76,"high":21.4,"low":19.99,"close":21.16,"volume":1390185,"rsi_14":60.17,"sma_20":20.32,"sma_60":20.98,"sma_120":21.42},{"date":"2026-08-05","open":20.5,"high":21.64,"low":19.54,"close":20.52,"volume":2040620,"rsi_14":48.76,"sma_20":20.42,"sma_60":20.94,"sma_120":21.37},{"date":"2026-08-06","open":20.29,"high":20.35,"low":18.72,"close":18.85,"volume":1383259},{"date":"2026-08-07","open":19.07,"high":20.05,"low":19.07,"close":19.42,"volume":999002,"rsi_14":48.42,"sma_20":20.37,"sma_60":20.85,"sma_120":21.24},{"date":"2026-08-10","open":19.19,"high":19.19,"low":18.54,"close":18.71,"volume":784137,"rsi_14":42.17,"sma_20":20.34,"sma_60":20.79,"sma_120":21.18},{"date":"2026-08-11","open":18.94,"high":19.27,"low":18.94,"close":19.14,"volume":971244},{"date":"2026-08-12","open":19.1,"high":19.1,"low":18.54,"close":18.62,"volume":724562,"rsi_14":40.03,"sma_20":20.27,"sma_60":20.7,"sma_120":21.07},{"date":"2026-08-13","open":18.74,"high":20.05,"low":18.74,"close":20.03,"volume":1788599,"rsi_14":47.83,"sma_20":20.24,"sma_60":20.69,"sma_120":21.03},{"date":"2026-08-14","open":20.45,"high":20.86,"low":20.33,"close":20.38,"volume":1441080,"rsi_14":48.01,"sma_20":20.27,"sma_60":20.7,"sma_120":21.0},{"date":"2026-08-17","open":20.19,"high":20.27,"low":19.82,"close":20.1,"volume":840775,"rsi_14":40.43,"sma_20":20.29,"sma_60":20.69,"sma_120":20.96},{"date":"2026-08-18","open":20.14,"high":20.29,"low":19.23,"close":19.48,"volume":691805,"rsi_14":37.68,"sma_20":20.27,"sma_60":20.67,"sma_120":20.92},{"date":"2026-08-19","open":19.58,"high":20.04,"low":19.56,"close":19.63,"volume":694964},{"date":"2026-08-20","open":19.38,"high":19.55,"low":18.97,"close":19.49,"volume":557829,"rsi_14":39.9,"sma_20":20.19,"sma_60":20.58,"sma_120":20.83},{"date":"2026-08-21","open":19.73,"high":20.41,"low":19.69,"close":20.01,"volume":1050151,"rsi_14":43.87,"sma_20":20.17,"sma_60":20.51,"sma_120":20.81},{"date":"2026-08-24","open":19.97,"high":20.0,"low":18.81,"close":18.98,"volume":951566},{"date":"2026-08-25","open":19.06,"high":19.1,"low":18.61,"close":18.64,"volume":813549,"rsi_14":39.24,"sma_20":19.93,"sma_60":20.36,"sma_120":20.75},{"date":"2026-08-26","open":18.63,"high":18.98,"low":18.23,"close":18.96,"volume":1153196},{"date":"2026-08-27","open":18.86,"high":19.21,"low":18.63,"close":18.83,"volume":766806,"rsi_14":45.76,"sma_20":19.65,"sma_60":20.23,"sma_120":20.7},{"date":"2026-08-28","open":19.09,"high":19.23,"low":18.6,"close":19.06,"volume":852025,"rsi_14":52.7,"sma_20":19.55,"sma_60":20.18,"sma_120":20.68},{"date":"2026-08-31","open":19.03,"high":19.03,"low":18.77,"close":18.97,"volume":679452,"rsi_14":48.61,"sma_20":19.45,"sma_60":20.11,"sma_120":20.66},{"date":"2026-09-01","open":18.8,"high":18.86,"low":18.17,"close":18.25,"volume":847690},{"date":"2026-09-02","open":18.43,"high":19.54,"low":18.4,"close":19.24,"volume":711493,"rsi_14":43.32,"sma_20":19.24,"sma_60":20.0,"sma_120":20.63},{"date":"2026-09-03","open":19.71,"high":19.77,"low":19.29,"close":19.57,"volume":564164,"rsi_14":43.12,"sma_20":19.28,"sma_60":19.96,"sma_120":20.63},{"date":"2026-09-04","open":19.29,"high":20.15,"low":19.18,"close":20.01,"volume":639167,"rsi_14":49.26,"sma_20":19.3,"sma_60":19.93,"sma_120":20.63},{"date":"2026-09-08","open":19.78,"high":19.88,"low":18.54,"close":18.78,"volume":881947},{"date":"2026-09-09","open":18.71,"high":19.01,"low":18.26,"close":18.32,"volume":718979,"rsi_14":40.6,"sma_20":19.27,"sma_60":19.8,"sma_120":20.6},{"date":"2026-09-10","open":18.21,"high":18.86,"low":17.83,"close":18.86,"volume":769006,"rsi_14":45.73,"sma_20":19.28,"sma_60":19.73,"sma_120":20.6},{"date":"2026-09-11","open":19.16,"high":19.46,"low":19.06,"close":19.24,"volume":919880,"rsi_14":44.67,"sma_20":19.24,"sma_60":19.69,"sma_120":20.59},{"date":"2026-09-14","open":18.82,"high":19.16,"low":18.52,"close":18.76,"volume":895201,"rsi_14":48.35,"sma_20":19.16,"sma_60":19.66,"sma_120":20.58},{"date":"2026-09-15","open":19.3,"high":19.34,"low":18.23,"close":18.37,"volume":824354,"rsi_14":47.99,"sma_20":19.07,"sma_60":19.62,"sma_120":20.56},{"date":"2026-09-16","open":18.51,"high":18.82,"low":17.87,"close":18.23,"volume":762705,"rsi_14":44.43,"sma_20":19.01,"sma_60":19.58,"sma_120":20.53},{"date":"2026-09-17","open":18.68,"high":18.99,"low":18.47,"close":18.47,"volume":904589},{"date":"2026-09-18","open":17.97,"high":18.28,"low":17.45,"close":17.68,"volume":3268305,"rsi_14":40.44,"sma_20":18.86,"sma_60":19.51,"sma_120":20.49},{"date":"2026-09-21","open":17.91,"high":17.95,"low":17.4,"close":17.46,"volume":991749,"rsi_14":39.73,"sma_20":18.73,"sma_60":19.46,"sma_120":20.47},{"date":"2026-09-22","open":17.91,"high":18.48,"low":17.73,"close":18.3,"volume":1117272,"rsi_14":50.33,"sma_20":18.7,"sma_60":19.43,"sma_120":20.46},{"date":"2026-09-23","open":17.96,"high":18.24,"low":17.59,"close":17.88,"volume":854426,"rsi_14":40.14,"sma_20":18.66,"sma_60":19.43,"sma_120":20.43},{"date":"2026-09-24","open":17.8,"high":17.89,"low":16.77,"close":17.0,"volume":1150201,"rsi_14":32.75,"sma_20":18.56,"sma_60":19.4,"sma_120":20.4},{"date":"2026-09-25","open":17.24,"high":17.79,"low":17.18,"close":17.63,"volume":897432,"rsi_14":34.47,"sma_20":18.5,"sma_60":19.4,"sma_120":20.38},{"date":"2026-09-28","open":17.47,"high":17.59,"low":17.1,"close":17.1,"volume":1055219,"rsi_14":37.9,"sma_20":18.41,"sma_60":19.37,"sma_120":20.36},{"date":"2026-09-29","open":17.14,"high":17.17,"low":16.72,"close":17.17,"volume":1359858,"rsi_14":41.22,"sma_20":18.32,"sma_60":19.33,"sma_120":20.33},{"date":"2026-09-30","open":17.27,"high":17.78,"low":16.84,"close":16.84,"volume":916384,"rsi_14":34.07,"sma_20":18.25,"sma_60":19.29,"sma_120":20.3},{"date":"2026-10-01","open":16.79,"high":17.85,"low":16.51,"close":17.57,"volume":1305794,"rsi_14":37.52,"sma_20":18.16,"sma_60":19.28,"sma_120":20.27},{"date":"2026-10-02","open":17.77,"high":17.83,"low":17.25,"close":17.31,"volume":832464,"rsi_14":38.76,"sma_20":18.05,"sma_60":19.24,"sma_120":20.25},{"date":"2026-10-05","open":17.39,"high":17.84,"low":17.17,"close":17.24,"volume":848330,"rsi_14":40.81,"sma_20":17.91,"sma_60":19.19,"sma_120":20.22},{"date":"2026-10-06","open":17.43,"high":17.81,"low":17.18,"close":17.51,"volume":816062},{"date":"2026-10-07","open":17.38,"high":17.73,"low":17.06,"close":17.55,"volume":1390246,"rsi_14":42.43,"sma_20":17.81,"sma_60":19.14,"sma_120":20.17},{"date":"2026-10-08","open":17.53,"high":17.63,"low":17.15,"close":17.62,"volume":937362,"rsi_14":49.35,"sma_20":17.75,"sma_60":19.1,"sma_120":20.13},{"date":"2026-10-09","open":17.56,"high":17.72,"low":17.27,"close":17.42,"volume":856585,"rsi_14":49.63,"sma_20":17.66,"sma_60":19.05,"sma_120":20.09},{"date":"2026-10-12","open":17.45,"high":17.59,"low":17.14,"close":17.29,"volume":831430,"rsi_14":39.14,"sma_20":17.58,"sma_60":19.0,"sma_120":20.05},{"date":"2026-10-13","open":17.41,"high":18.14,"low":17.36,"close":18.04,"volume":826676,"rsi_14":51.61,"sma_20":17.57,"sma_60":18.98,"sma_120":20.02},{"date":"2026-10-14","open":17.86,"high":17.93,"low":17.09,"close":17.57,"volume":909020,"rsi_14":56.26,"sma_20":17.53,"sma_60":18.94,"sma_120":19.99},{"date":"2026-10-15","open":17.7,"high":18.34,"low":17.7,"close":18.18,"volume":907962,"rsi_14":56.07,"sma_20":17.52,"sma_60":18.9,"sma_120":19.96},{"date":"2026-10-16","open":18.28,"high":18.73,"low":17.93,"close":17.94,"volume":665067,"rsi_14":59.98,"sma_20":17.53,"sma_60":18.86,"sma_120":19.92},{"date":"2026-10-19","open":17.67,"high":17.88,"low":17.04,"close":17.6,"volume":738951,"rsi_14":54.59,"sma_20":17.54,"sma_60":18.81,"sma_120":19.89},{"date":"2026-10-20","open":17.34,"high":17.79,"low":17.34,"close":17.59,"volume":789713,"rsi_14":58.95,"sma_20":17.5,"sma_60":18.76,"sma_120":19.87},{"date":"2026-10-21","open":17.57,"high":17.68,"low":17.05,"close":17.12,"volume":756023,"rsi_14":44.22,"sma_20":17.46,"sma_60":18.69,"sma_120":19.83},{"date":"2026-10-22","open":16.89,"high":17.43,"low":16.75,"close":17.19,"volume":742520,"rsi_14":48.26,"sma_20":17.47,"sma_60":18.61,"sma_120":19.8},{"date":"2026-10-23","open":16.71,"high":16.86,"low":15.91,"close":16.61,"volume":864406,"rsi_14":42.54,"sma_20":17.42,"sma_60":18.53,"sma_120":19.77}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.89,"pbr":1.23,"ttm_eps":null,"close":24.71},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.16,"ttm_eps":null,"close":22.57},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.0,"ttm_eps":null,"close":17.23},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.53,"pbr":0.69,"ttm_eps":null,"close":12.86},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.31,"pbr":1.06,"ttm_eps":null,"close":19.46},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.48,"pbr":1.33,"ttm_eps":null,"close":24.08},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.54,"pbr":1.08,"ttm_eps":null,"close":19.17},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.98,"pbr":1.12,"ttm_eps":null,"close":20.21},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":9.83,"pbr":null,"ttm_eps":null,"close":18.38}],"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":"Adient plc","phase":"above-fold","symbol_resolved":true}