{"status":"ok","report":{"price_analysis":{"current":120.07,"change_1d":3.5,"change_7d":9.3,"change_30d":14.9,"high_30d":120.17,"low_30d":93.57,"position_in_range":100.0,"support":96.23,"resistance":117.51},"summary":"Agilysys Inc(AGYS)은 Technology 섹터 US 시장 종목입니다, 시가총액 33.87억. 현재가 $120.07, 전일 대비 +3.5%, 30일 +14.9%. PER 78.3배 / ROE 2.7%. 기술적 시그널: RSI 81(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 78.3배입니다. ROE 2.7%입니다. 시가총액 33.87억. 매출 3.30억, 영업이익 4545.20만.","grade":"C","comment":"PER 78.33배, ROE 2.66%","per":78.33,"pbr":5.99,"roe":2.66,"eps":1.532776341550192,"revenue":330312000.0,"operating_income":45452000.0,"net_income":42893000.0,"market_cap":3386670406,"profit_margin":12.99,"roa":1.9,"operating_margin":13.76,"gross_margin":63.48,"debt_ratio":0.05451235047749662,"total_assets":472845000.0,"total_equity":338327000.0,"total_debt":18443000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 80.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.22)가 시그널선(1.24)을 상회합니다(골든크로스). SMA20 105, SMA60 108 — 혼조세입니다. 볼린저밴드 91~120 (현재 위치 101%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 81","rsi_14":80.84790987251702,"macd":3.2226657491635677,"macd_signal":1.238787435001651,"sma_20":105.399,"sma_60":108.03708333333333,"bb_upper":119.64593075718416,"bb_lower":91.15206924281584,"atr_14":3.9757142857142873},"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 78.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.7,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 81","metrics":[{"name":"RSI (14)","value":80.8,"unit":"","percentile":81,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":14.9,"unit":"%","percentile":71,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 1.7x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":1.74,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.31,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":649.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.4,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 78.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"C","reason":"RSI 81"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.74,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":63.48,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 81 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 81 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":78.33,"current_pbr":5.99,"per_5y_high":232.59,"per_5y_low":52.12,"per_5y_avg":107.85,"per_percentile":33.3,"pbr_5y_high":8.66,"pbr_5y_low":3.67,"pbr_5y_avg":6.15,"pbr_percentile":44.4,"per_5y_median":89.74,"pbr_5y_median":6.41,"history":[{"quarter":"2025-Q1","per":73.53,"pbr":6.92},{"quarter":"2025-Q2","per":89.74,"pbr":7.07},{"quarter":"2025-Q3","per":131.83,"pbr":8.66},{"quarter":"2025-Q4","per":88.77,"pbr":4.6},{"quarter":"2026-Q1","per":232.59,"pbr":6.83},{"quarter":"2026-Q2","per":122.83,"pbr":5.99},{"quarter":"2026-Q3","per":111.03,"pbr":6.41},{"quarter":"2026-Q4","per":52.12,"pbr":3.67},{"quarter":"2027-Q1","per":68.18,"pbr":5.21},{"quarter":"현재","per":78.33,"pbr":5.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":104.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":108.97,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":131.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":72.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":114.64,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":105.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":118.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":71.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":104.5,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":73.53,"eps":1.4163,"close":104.14,"source":"reported"},{"date":"2024-07","per":79.14,"eps":1.4163,"close":112.09,"source":"reported"},{"date":"2024-08","per":79.86,"eps":1.4163,"close":113.1,"source":"reported"},{"date":"2024-09","per":89.74,"eps":1.2143,"close":108.97,"source":"reported"},{"date":"2024-10","per":82.39,"eps":1.2143,"close":100.04,"source":"reported"},{"date":"2024-11","per":110.6,"eps":1.2143,"close":134.3,"source":"reported"},{"date":"2024-12","per":131.83,"eps":0.9991,"close":131.71,"source":"reported"},{"date":"2025-01","per":90.31,"eps":0.9991,"close":90.22,"source":"reported"},{"date":"2025-02","per":81.07,"eps":0.9991,"close":80.99,"source":"reported"},{"date":"2025-03","per":88.77,"eps":0.8172,"close":72.54,"source":"reported"},{"date":"2025-04","per":90.99,"eps":0.8172,"close":74.35,"source":"reported"},{"date":"2025-05","per":129.61,"eps":0.8172,"close":105.91,"source":"reported"},{"date":"2025-06","per":232.59,"eps":0.4929,"close":114.64,"source":"reported"},{"date":"2025-07","per":231.45,"eps":0.4929,"close":114.08,"source":"reported"},{"date":"2025-08","per":221.39,"eps":0.4929,"close":109.12,"source":"reported"},{"date":"2025-09","per":122.83,"eps":0.8569,"close":105.25,"source":"reported"},{"date":"2025-10","per":146.41,"eps":0.8569,"close":125.46,"source":"reported"},{"date":"2025-11","per":143.49,"eps":0.8569,"close":122.96,"source":"reported"},{"date":"2025-12","per":111.03,"eps":1.0704,"close":118.84,"source":"reported"},{"date":"2026-01","per":81.05,"eps":1.0704,"close":86.75,"source":"reported"},{"date":"2026-02","per":67.43,"eps":1.0704,"close":72.17,"source":"reported"},{"date":"2026-03","per":52.12,"eps":1.3648,"close":71.14,"source":"reported"},{"date":"2026-04","per":46.94,"eps":1.3648,"close":64.06,"source":"reported"},{"date":"2026-05","per":63.42,"eps":1.3648,"close":86.56,"source":"reported"},{"date":"2026-06","per":68.18,"eps":1.5328,"close":104.5,"source":"reported"},{"date":"2026-07","per":68.61,"eps":1.5328,"close":105.16,"source":"reported"},{"date":"2026-08","per":75.95,"eps":1.5328,"close":116.41,"source":"reported"},{"date":"2026-09","per":63.34,"eps":1.5328,"close":97.08,"source":"reported"},{"date":"2026-10","per":78.33,"eps":1.5328,"close":120.07,"source":"reported"}],"trailing_per_history_meta":{"avg":103.53,"std":49.41,"upper_1sd":152.94,"lower_1sd":54.12,"current":78.33,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"78.3배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:59.216339+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02657783741764624,"dividend_yield":null,"eps":0.34,"revenue":87677000.0,"operating_income":9713000.0,"net_income":8992000.0,"market_cap":null,"profit_margin":0.10255825358988103,"operating_margin":0.11078161889663196,"roa":0.019016802546288954,"gross_margin":0.6347958985822963,"total_equity":338327000.0,"total_assets":472845000.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0376203751021295,"dividend_yield":null,"eps":0.43255338612483585,"revenue":82946000.0,"operating_income":12724000.0,"net_income":12294000.0,"market_cap":null,"profit_margin":0.14821691220794253,"operating_margin":0.15340100788464783,"roa":0.025531225598511405,"gross_margin":0.6440214115207484,"total_equity":326791000.0,"total_assets":481528000.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.031607387512255565,"dividend_yield":null,"eps":0.34821708658512285,"revenue":80390000.0,"operating_income":8868000.0,"net_income":9897000.0,"market_cap":null,"profit_margin":0.12311232740390596,"operating_margin":0.11031222788904092,"roa":0.020827984460560042,"gross_margin":0.5948003483020277,"total_equity":313123000.0,"total_assets":475178000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.039461224544814266,"dividend_yield":null,"eps":0.41200586884023327,"revenue":79299000.0,"operating_income":14147000.0,"net_income":11710000.0,"market_cap":null,"profit_margin":0.1476689491670765,"operating_margin":0.17840073645317092,"roa":0.027516166629069853,"gross_margin":0.617498329108816,"total_equity":296747000.0,"total_assets":425568000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01726579078381041,"dividend_yield":null,"eps":0.17205027315360724,"revenue":76675000.0,"operating_income":4521000.0,"net_income":4890000.0,"market_cap":null,"profit_margin":0.06377567655689599,"operating_margin":0.05896315617867623,"roa":0.011477633870521024,"gross_margin":0.6168112161721552,"total_equity":283219000.0,"total_assets":426046000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014761965654453412,"dividend_yield":null,"eps":0.13809761188709782,"revenue":74272000.0,"operating_income":5310000.0,"net_income":3925000.0,"market_cap":null,"profit_margin":0.052846294700560105,"operating_margin":0.07149396811719086,"roa":0.009036075235398393,"gross_margin":0.6065677509694097,"total_equity":265886000.0,"total_assets":434370000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014914852934877001,"dividend_yield":null,"eps":0.13475512191785596,"revenue":69561000.0,"operating_income":7410000.0,"net_income":3830000.0,"market_cap":null,"profit_margin":0.055059587987521745,"operating_margin":0.1065252080907405,"roa":0.00862882749329182,"gross_margin":0.6304538462644298,"total_equity":256791000.0,"total_assets":443861000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005240872659089686,"dividend_yield":null,"eps":0.047991119137325206,"revenue":68279000.0,"operating_income":4126000.0,"net_income":1364000.0,"market_cap":null,"profit_margin":0.01997685964937975,"operating_margin":0.06042853586022057,"roa":0.003085903033868012,"gross_margin":0.6329032352553494,"total_equity":260262000.0,"total_assets":442010000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05549807019683599,"dividend_yield":null,"eps":0.4963069842750069,"revenue":63512000.0,"operating_income":5747000.0,"net_income":14106000.0,"market_cap":null,"profit_margin":0.222099760675148,"operating_margin":0.0904868371331402,"roa":0.03965723731929895,"gross_margin":0.6277238946970651,"total_equity":254171000.0,"total_assets":355698000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012521302283097299,"dividend_yield":null,"eps":0.32,"revenue":62221000.0,"operating_income":3480000.0,"net_income":2961000.0,"market_cap":null,"profit_margin":0.04758843477282589,"operating_margin":0.05592967004709021,"roa":0.008449619039465799,"gross_margin":0.6151620835409267,"total_equity":236477000.0,"total_assets":350430000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04287098357167362,"dividend_yield":null,"eps":0.35,"revenue":60566000.0,"operating_income":7751000.0,"net_income":9872030.0,"market_cap":null,"profit_margin":0.16299623551167322,"operating_margin":0.12797609219694217,"roa":0.028477721558423576,"gross_margin":0.6245088003170095,"total_equity":230273000.0,"total_assets":346658000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04636762955608014,"dividend_yield":null,"eps":0.25,"revenue":58616000.0,"operating_income":3562000.0,"net_income":7051450.0,"market_cap":null,"profit_margin":0.12029906510167872,"operating_margin":0.06076839088303535,"roa":0.027629557939611464,"gross_margin":0.5987443701378463,"total_equity":152077000.0,"total_assets":255214000.0}],"current_price":120.07,"change_pct":3.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.18},{"date":"2016-10-25","close":10.09},{"date":"2016-10-26","close":9.71},{"date":"2016-10-27","close":9.71},{"date":"2016-10-28","close":9.6},{"date":"2016-10-31","close":9.65},{"date":"2016-11-01","close":9.52},{"date":"2016-11-02","close":9.31},{"date":"2016-11-03","close":9.13},{"date":"2016-11-04","close":9.19},{"date":"2016-11-07","close":9.58},{"date":"2016-11-08","close":9.74},{"date":"2016-11-09","close":10.44},{"date":"2016-11-10","close":10.38},{"date":"2016-11-11","close":10.49},{"date":"2016-11-14","close":10.79},{"date":"2016-11-15","close":10.29},{"date":"2016-11-16","close":10.76},{"date":"2016-11-17","close":10.74},{"date":"2016-11-18","close":10.53},{"date":"2016-11-21","close":10.56},{"date":"2016-11-22","close":10.78},{"date":"2016-11-23","close":10.61},{"date":"2016-11-25","close":10.67},{"date":"2016-11-28","close":10.72},{"date":"2016-11-29","close":10.48},{"date":"2016-11-30","close":10.21},{"date":"2016-12-01","close":10.01},{"date":"2016-12-02","close":9.96},{"date":"2016-12-05","close":10.04},{"date":"2016-12-06","close":9.72},{"date":"2016-12-07","close":9.95},{"date":"2016-12-08","close":10.2},{"date":"2016-12-09","close":10.37},{"date":"2016-12-12","close":10.64},{"date":"2016-12-13","close":10.68},{"date":"2016-12-14","close":10.45},{"date":"2016-12-15","close":10.61},{"date":"2016-12-16","close":10.29},{"date":"2016-12-19","close":10.47},{"date":"2016-12-20","close":10.65},{"date":"2016-12-21","close":10.7},{"date":"2016-12-22","close":10.64},{"date":"2016-12-23","close":10.33},{"date":"2016-12-27","close":10.28},{"date":"2016-12-28","close":10.45},{"date":"2016-12-29","close":10.53},{"date":"2016-12-30","close":10.36},{"date":"2017-01-03","close":10.8},{"date":"2017-01-04","close":10.7},{"date":"2017-01-05","close":10.63},{"date":"2017-01-06","close":10.65},{"date":"2017-01-09","close":10.65},{"date":"2017-01-10","close":10.64},{"date":"2017-01-11","close":10.85},{"date":"2017-01-12","close":10.6},{"date":"2017-01-13","close":10.57},{"date":"2017-01-17","close":10.19},{"date":"2017-01-18","close":10.29},{"date":"2017-01-19","close":10.3},{"date":"2017-01-20","close":10.15},{"date":"2017-01-23","close":10.07},{"date":"2017-01-24","close":10.12},{"date":"2017-01-25","close":10.28},{"date":"2017-01-26","close":10.19},{"date":"2017-01-27","close":10.17},{"date":"2017-01-30","close":9.87},{"date":"2017-01-31","close":9.73},{"date":"2017-02-01","close":9.66},{"date":"2017-02-02","close":9.45},{"date":"2017-02-03","close":9.36},{"date":"2017-02-06","close":8.98},{"date":"2017-02-07","close":8.91},{"date":"2017-02-08","close":8.87},{"date":"2017-02-09","close":8.9},{"date":"2017-02-10","close":8.78},{"date":"2017-02-13","close":9.42},{"date":"2017-02-14","close":9.51},{"date":"2017-02-15","close":9.74},{"date":"2017-02-16","close":9.3},{"date":"2017-02-17","close":9.58},{"date":"2017-02-21","close":9.7},{"date":"2017-02-22","close":9.14},{"date":"2017-02-23","close":9.14},{"date":"2017-02-24","close":9.27},{"date":"2017-02-27","close":9.32},{"date":"2017-02-28","close":9.1},{"date":"2017-03-01","close":9.14},{"date":"2017-03-02","close":9.01},{"date":"2017-03-03","close":8.95},{"date":"2017-03-06","close":8.9},{"date":"2017-03-07","close":8.9},{"date":"2017-03-08","close":8.88},{"date":"2017-03-09","close":8.89},{"date":"2017-03-10","close":8.79},{"date":"2017-03-13","close":9.01},{"date":"2017-03-14","close":8.98},{"date":"2017-03-15","close":9.06},{"date":"2017-03-16","close":9.2},{"date":"2017-03-17","close":9.73},{"date":"2017-03-20","close":9.34},{"date":"2017-03-21","close":9.2},{"date":"2017-03-22","close":9.26},{"date":"2017-03-23","close":9.53},{"date":"2017-03-24","close":9.39},{"date":"2017-03-27","close":9.43},{"date":"2017-03-28","close":9.36},{"date":"2017-03-29","close":9.47},{"date":"2017-03-30","close":9.47},{"date":"2017-03-31","close":9.45},{"date":"2017-04-03","close":9.19},{"date":"2017-04-04","close":9.25},{"date":"2017-04-05","close":9.19},{"date":"2017-04-06","close":9.27},{"date":"2017-04-07","close":9.29},{"date":"2017-04-10","close":9.35},{"date":"2017-04-11","close":9.4},{"date":"2017-04-12","close":9.26},{"date":"2017-04-13","close":9.17},{"date":"2017-04-17","close":9.14},{"date":"2017-04-18","close":9.13},{"date":"2017-04-19","close":9.14},{"date":"2017-04-20","close":9.41},{"date":"2017-04-21","close":9.4},{"date":"2017-04-24","close":9.49},{"date":"2017-04-25","close":9.73},{"date":"2017-04-26","close":9.87},{"date":"2017-04-27","close":9.94},{"date":"2017-04-28","close":9.9},{"date":"2017-05-01","close":9.88},{"date":"2017-05-02","close":9.77},{"date":"2017-05-03","close":9.99},{"date":"2017-05-04","close":9.98},{"date":"2017-05-05","close":10.03},{"date":"2017-05-08","close":9.96},{"date":"2017-05-09","close":9.82},{"date":"2017-05-10","close":9.9},{"date":"2017-05-11","close":9.87},{"date":"2017-05-12","close":9.84},{"date":"2017-05-15","close":9.58},{"date":"2017-05-16","close":9.57},{"date":"2017-05-17","close":9.46},{"date":"2017-05-18","close":9.46},{"date":"2017-05-19","close":9.51},{"date":"2017-05-22","close":9.71},{"date":"2017-05-23","close":9.77},{"date":"2017-05-24","close":9.52},{"date":"2017-05-25","close":9.5},{"date":"2017-05-26","close":9.48},{"date":"2017-05-30","close":9.46},{"date":"2017-05-31","close":9.91},{"date":"2017-06-01","close":10.05},{"date":"2017-06-02","close":9.74},{"date":"2017-06-05","close":9.89},{"date":"2017-06-06","close":9.88},{"date":"2017-06-07","close":9.77},{"date":"2017-06-08","close":9.9},{"date":"2017-06-09","close":9.88},{"date":"2017-06-12","close":9.89},{"date":"2017-06-13","close":9.89},{"date":"2017-06-14","close":9.84},{"date":"2017-06-15","close":9.83},{"date":"2017-06-16","close":9.61},{"date":"2017-06-19","close":9.83},{"date":"2017-06-20","close":9.95},{"date":"2017-06-21","close":10.06},{"date":"2017-06-22","close":10.16},{"date":"2017-06-23","close":10.05},{"date":"2017-06-26","close":9.96},{"date":"2017-06-27","close":9.94},{"date":"2017-06-28","close":10.04},{"date":"2017-06-29","close":9.97},{"date":"2017-06-30","close":10.12},{"date":"2017-07-03","close":10.12},{"date":"2017-07-05","close":10.08},{"date":"2017-07-06","close":10.2},{"date":"2017-07-07","close":10.29},{"date":"2017-07-10","close":10.41},{"date":"2017-07-11","close":10.4},{"date":"2017-07-12","close":10.58},{"date":"2017-07-13","close":10.7},{"date":"2017-07-14","close":10.73},{"date":"2017-07-17","close":10.69},{"date":"2017-07-18","close":10.66},{"date":"2017-07-19","close":10.8},{"date":"2017-07-20","close":10.49},{"date":"2017-07-21","close":10.38},{"date":"2017-07-24","close":10.31},{"date":"2017-07-25","close":10.47},{"date":"2017-07-26","close":10.42},{"date":"2017-07-27","close":10.15},{"date":"2017-07-28","close":10.05},{"date":"2017-07-31","close":10.06},{"date":"2017-08-01","close":10.27},{"date":"2017-08-02","close":10.01},{"date":"2017-08-03","close":10.23},{"date":"2017-08-04","close":10.43},{"date":"2017-08-07","close":10.25},{"date":"2017-08-08","close":10.21},{"date":"2017-08-09","close":10.03},{"date":"2017-08-10","close":10.2},{"date":"2017-08-11","close":10.26},{"date":"2017-08-14","close":10.5},{"date":"2017-08-15","close":10.48},{"date":"2017-08-16","close":10.37},{"date":"2017-08-17","close":10.26},{"date":"2017-08-18","close":10.33},{"date":"2017-08-21","close":10.11},{"date":"2017-08-22","close":10.37},{"date":"2017-08-23","close":10.05},{"date":"2017-08-24","close":10.13},{"date":"2017-08-25","close":10.26},{"date":"2017-08-28","close":10.16},{"date":"2017-08-29","close":10.29},{"date":"2017-08-30","close":10.38},{"date":"2017-08-31","close":10.29},{"date":"2017-09-01","close":10.49},{"date":"2017-09-05","close":10.5},{"date":"2017-09-06","close":10.52},{"date":"2017-09-07","close":10.54},{"date":"2017-09-08","close":10.58},{"date":"2017-09-11","close":10.65},{"date":"2017-09-12","close":10.64},{"date":"2017-09-13","close":10.6},{"date":"2017-09-14","close":10.61},{"date":"2017-09-15","close":10.6},{"date":"2017-09-18","close":10.69},{"date":"2017-09-19","close":10.65},{"date":"2017-09-20","close":10.6},{"date":"2017-09-21","close":10.5},{"date":"2017-09-22","close":10.62},{"date":"2017-09-25","close":11.14},{"date":"2017-09-26","close":11.68},{"date":"2017-09-27","close":11.88},{"date":"2017-09-28","close":11.99},{"date":"2017-09-29","close":11.95},{"date":"2017-10-02","close":12.09},{"date":"2017-10-03","close":12.09},{"date":"2017-10-04","close":12.01},{"date":"2017-10-05","close":12.46},{"date":"2017-10-06","close":12.68},{"date":"2017-10-09","close":12.55},{"date":"2017-10-10","close":12.68},{"date":"2017-10-11","close":12.69},{"date":"2017-10-12","close":12.8},{"date":"2017-10-13","close":12.8},{"date":"2017-10-16","close":12.75},{"date":"2017-10-17","close":12.48},{"date":"2017-10-18","close":12.45},{"date":"2017-10-19","close":12.25},{"date":"2017-10-20","close":12.22},{"date":"2017-10-23","close":12.17},{"date":"2017-10-24","close":12.19},{"date":"2017-10-25","close":12.09},{"date":"2017-10-26","close":11.94},{"date":"2017-10-27","close":11.97},{"date":"2017-10-30","close":11.9},{"date":"2017-10-31","close":12.27},{"date":"2017-11-01","close":12.42},{"date":"2017-11-02","close":12.31},{"date":"2017-11-03","close":11.96},{"date":"2017-11-06","close":12.02},{"date":"2017-11-07","close":11.74},{"date":"2017-11-08","close":11.53},{"date":"2017-11-09","close":11.75},{"date":"2017-11-10","close":11.84},{"date":"2017-11-13","close":12.24},{"date":"2017-11-14","close":11.89},{"date":"2017-11-15","close":11.85},{"date":"2017-11-16","close":12.08},{"date":"2017-11-17","close":11.86},{"date":"2017-11-20","close":11.9},{"date":"2017-11-21","close":12.09},{"date":"2017-11-22","close":12.09},{"date":"2017-11-24","close":12.12},{"date":"2017-11-27","close":11.93},{"date":"2017-11-28","close":12.21},{"date":"2017-11-29","close":12.25},{"date":"2017-11-30","close":12.24},{"date":"2017-12-01","close":12.23},{"date":"2017-12-04","close":12.03},{"date":"2017-12-05","close":12.06},{"date":"2017-12-06","close":12.16},{"date":"2017-12-07","close":12.48},{"date":"2017-12-08","close":12.42},{"date":"2017-12-11","close":12.29},{"date":"2017-12-12","close":12.21},{"date":"2017-12-13","close":12.3},{"date":"2017-12-14","close":12.35},{"date":"2017-12-15","close":12.31},{"date":"2017-12-18","close":12.5},{"date":"2017-12-19","close":12.46},{"date":"2017-12-20","close":12.42},{"date":"2017-12-21","close":12.48},{"date":"2017-12-22","close":12.38},{"date":"2017-12-26","close":12.31},{"date":"2017-12-27","close":12.29},{"date":"2017-12-28","close":12.41},{"date":"2017-12-29","close":12.28},{"date":"2018-01-02","close":12.47},{"date":"2018-01-03","close":12.53},{"date":"2018-01-04","close":12.72},{"date":"2018-01-05","close":12.28},{"date":"2018-01-08","close":12.22},{"date":"2018-01-09","close":12.18},{"date":"2018-01-10","close":12.25},{"date":"2018-01-11","close":12.39},{"date":"2018-01-12","close":12.54},{"date":"2018-01-16","close":12.41},{"date":"2018-01-17","close":12.65},{"date":"2018-01-18","close":12.49},{"date":"2018-01-19","close":12.53},{"date":"2018-01-22","close":12.46},{"date":"2018-01-23","close":12.37},{"date":"2018-01-24","close":12.25},{"date":"2018-01-25","close":12.85},{"date":"2018-01-26","close":12.41},{"date":"2018-01-29","close":12.24},{"date":"2018-01-30","close":12.09},{"date":"2018-01-31","close":12.0},{"date":"2018-02-01","close":12.55},{"date":"2018-02-02","close":12.43},{"date":"2018-02-05","close":12.19},{"date":"2018-02-06","close":11.91},{"date":"2018-02-07","close":11.76},{"date":"2018-02-08","close":11.46},{"date":"2018-02-09","close":11.28},{"date":"2018-02-12","close":11.43},{"date":"2018-02-13","close":11.43},{"date":"2018-02-14","close":11.47},{"date":"2018-02-15","close":11.75},{"date":"2018-02-16","close":11.59},{"date":"2018-02-20","close":11.39},{"date":"2018-02-21","close":11.7},{"date":"2018-02-22","close":11.66},{"date":"2018-02-23","close":11.54},{"date":"2018-02-26","close":11.61},{"date":"2018-02-27","close":11.57},{"date":"2018-02-28","close":11.17},{"date":"2018-03-01","close":11.09},{"date":"2018-03-02","close":10.98},{"date":"2018-03-05","close":10.99},{"date":"2018-03-06","close":11.45},{"date":"2018-03-07","close":11.55},{"date":"2018-03-08","close":11.5},{"date":"2018-03-09","close":11.78},{"date":"2018-03-12","close":11.68},{"date":"2018-03-13","close":11.94},{"date":"2018-03-14","close":11.83},{"date":"2018-03-15","close":11.86},{"date":"2018-03-16","close":12.2},{"date":"2018-03-19","close":11.98},{"date":"2018-03-20","close":12.0},{"date":"2018-03-21","close":11.86},{"date":"2018-03-22","close":11.84},{"date":"2018-03-23","close":11.63},{"date":"2018-03-26","close":11.93},{"date":"2018-03-27","close":11.8},{"date":"2018-03-28","close":11.8},{"date":"2018-03-29","close":11.92},{"date":"2018-04-02","close":11.85},{"date":"2018-04-03","close":12.1},{"date":"2018-04-04","close":12.37},{"date":"2018-04-05","close":12.36},{"date":"2018-04-06","close":12.36},{"date":"2018-04-09","close":12.06},{"date":"2018-04-10","close":12.21},{"date":"2018-04-11","close":12.12},{"date":"2018-04-12","close":12.24},{"date":"2018-04-13","close":12.04},{"date":"2018-04-16","close":12.19},{"date":"2018-04-17","close":12.35},{"date":"2018-04-18","close":12.28},{"date":"2018-04-19","close":12.24},{"date":"2018-04-20","close":12.31},{"date":"2018-04-23","close":12.28},{"date":"2018-04-24","close":12.31},{"date":"2018-04-25","close":12.24},{"date":"2018-04-26","close":12.16},{"date":"2018-04-27","close":11.84},{"date":"2018-04-30","close":11.78},{"date":"2018-05-01","close":11.81},{"date":"2018-05-02","close":12.02},{"date":"2018-05-03","close":11.87},{"date":"2018-05-04","close":12.11},{"date":"2018-05-07","close":12.09},{"date":"2018-05-08","close":12.22},{"date":"2018-05-09","close":12.21},{"date":"2018-05-10","close":12.24},{"date":"2018-05-11","close":12.01},{"date":"2018-05-14","close":11.87},{"date":"2018-05-15","close":11.94},{"date":"2018-05-16","close":12.1},{"date":"2018-05-17","close":12.54},{"date":"2018-05-18","close":12.76},{"date":"2018-05-21","close":12.71},{"date":"2018-05-22","close":12.5},{"date":"2018-05-23","close":12.73},{"date":"2018-05-24","close":12.66},{"date":"2018-05-25","close":13.88},{"date":"2018-05-29","close":14.37},{"date":"2018-05-30","close":14.33},{"date":"2018-05-31","close":14.22},{"date":"2018-06-01","close":14.22},{"date":"2018-06-04","close":14.17},{"date":"2018-06-05","close":14.05},{"date":"2018-06-06","close":14.14},{"date":"2018-06-07","close":14.11},{"date":"2018-06-08","close":14.41},{"date":"2018-06-11","close":14.51},{"date":"2018-06-12","close":14.75},{"date":"2018-06-13","close":14.72},{"date":"2018-06-14","close":15.3},{"date":"2018-06-15","close":15.3},{"date":"2018-06-18","close":15.38},{"date":"2018-06-19","close":15.43},{"date":"2018-06-20","close":15.49},{"date":"2018-06-21","close":15.55},{"date":"2018-06-22","close":15.46},{"date":"2018-06-25","close":15.19},{"date":"2018-06-26","close":15.32},{"date":"2018-06-27","close":15.22},{"date":"2018-06-28","close":15.34},{"date":"2018-06-29","close":15.5},{"date":"2018-07-02","close":15.4},{"date":"2018-07-03","close":15.71},{"date":"2018-07-05","close":15.93},{"date":"2018-07-06","close":16.27},{"date":"2018-07-09","close":16.55},{"date":"2018-07-10","close":16.72},{"date":"2018-07-11","close":16.33},{"date":"2018-07-12","close":16.54},{"date":"2018-07-13","close":16.49},{"date":"2018-07-16","close":16.5},{"date":"2018-07-17","close":16.44},{"date":"2018-07-18","close":16.43},{"date":"2018-07-19","close":16.44},{"date":"2018-07-20","close":16.38},{"date":"2018-07-23","close":16.42},{"date":"2018-07-24","close":16.58},{"date":"2018-07-25","close":16.51},{"date":"2018-07-26","close":16.64},{"date":"2018-07-27","close":16.13},{"date":"2018-07-30","close":16.15},{"date":"2018-07-31","close":16.45},{"date":"2018-08-01","close":16.35},{"date":"2018-08-02","close":15.44},{"date":"2018-08-03","close":14.72},{"date":"2018-08-06","close":15.47},{"date":"2018-08-07","close":15.26},{"date":"2018-08-08","close":15.47},{"date":"2018-08-09","close":15.75},{"date":"2018-08-10","close":15.95},{"date":"2018-08-13","close":15.84},{"date":"2018-08-14","close":15.95},{"date":"2018-08-15","close":15.84},{"date":"2018-08-16","close":15.92},{"date":"2018-08-17","close":15.97},{"date":"2018-08-20","close":15.85},{"date":"2018-08-21","close":15.99},{"date":"2018-08-22","close":16.13},{"date":"2018-08-23","close":16.45},{"date":"2018-08-24","close":16.7},{"date":"2018-08-27","close":16.48},{"date":"2018-08-28","close":16.27},{"date":"2018-08-29","close":16.14},{"date":"2018-08-30","close":16.1},{"date":"2018-08-31","close":16.07},{"date":"2018-09-04","close":15.42},{"date":"2018-09-05","close":15.33},{"date":"2018-09-06","close":15.5},{"date":"2018-09-07","close":15.57},{"date":"2018-09-10","close":15.61},{"date":"2018-09-11","close":15.6},{"date":"2018-09-12","close":15.56},{"date":"2018-09-13","close":15.76},{"date":"2018-09-14","close":16.33},{"date":"2018-09-17","close":16.23},{"date":"2018-09-18","close":16.0},{"date":"2018-09-19","close":16.3},{"date":"2018-09-20","close":16.29},{"date":"2018-09-21","close":15.99},{"date":"2018-09-24","close":16.23},{"date":"2018-09-25","close":16.1},{"date":"2018-09-26","close":15.95},{"date":"2018-09-27","close":16.08},{"date":"2018-09-28","close":16.3},{"date":"2018-10-01","close":16.06},{"date":"2018-10-02","close":15.98},{"date":"2018-10-03","close":16.02},{"date":"2018-10-04","close":15.71},{"date":"2018-10-05","close":15.5},{"date":"2018-10-08","close":15.43},{"date":"2018-10-09","close":15.44},{"date":"2018-10-10","close":15.48},{"date":"2018-10-11","close":15.49},{"date":"2018-10-12","close":15.58},{"date":"2018-10-15","close":15.55},{"date":"2018-10-16","close":15.65},{"date":"2018-10-17","close":15.55},{"date":"2018-10-18","close":15.52},{"date":"2018-10-19","close":15.52},{"date":"2018-10-22","close":15.91},{"date":"2018-10-23","close":15.57},{"date":"2018-10-24","close":15.02},{"date":"2018-10-25","close":15.33},{"date":"2018-10-26","close":16.08},{"date":"2018-10-29","close":15.84},{"date":"2018-10-30","close":16.23},{"date":"2018-10-31","close":16.27},{"date":"2018-11-01","close":16.43},{"date":"2018-11-02","close":16.31},{"date":"2018-11-05","close":16.0},{"date":"2018-11-06","close":16.11},{"date":"2018-11-07","close":16.21},{"date":"2018-11-08","close":16.38},{"date":"2018-11-09","close":16.68},{"date":"2018-11-12","close":16.36},{"date":"2018-11-13","close":16.36},{"date":"2018-11-14","close":16.1},{"date":"2018-11-15","close":16.25},{"date":"2018-11-16","close":16.11},{"date":"2018-11-19","close":15.96},{"date":"2018-11-20","close":16.08},{"date":"2018-11-21","close":16.11},{"date":"2018-11-23","close":15.97},{"date":"2018-11-26","close":16.17},{"date":"2018-11-27","close":16.57},{"date":"2018-11-28","close":17.02},{"date":"2018-11-29","close":16.7},{"date":"2018-11-30","close":16.49},{"date":"2018-12-03","close":16.49},{"date":"2018-12-04","close":15.87},{"date":"2018-12-06","close":15.75},{"date":"2018-12-07","close":15.59},{"date":"2018-12-10","close":15.51},{"date":"2018-12-11","close":15.47},{"date":"2018-12-12","close":15.39},{"date":"2018-12-13","close":15.37},{"date":"2018-12-14","close":15.53},{"date":"2018-12-17","close":15.02},{"date":"2018-12-18","close":15.29},{"date":"2018-12-19","close":15.13},{"date":"2018-12-20","close":14.53},{"date":"2018-12-21","close":13.88},{"date":"2018-12-24","close":14.1},{"date":"2018-12-26","close":14.58},{"date":"2018-12-27","close":14.84},{"date":"2018-12-28","close":14.59},{"date":"2018-12-31","close":14.34},{"date":"2019-01-02","close":14.5},{"date":"2019-01-03","close":14.28},{"date":"2019-01-04","close":14.55},{"date":"2019-01-07","close":14.57},{"date":"2019-01-08","close":14.86},{"date":"2019-01-09","close":14.66},{"date":"2019-01-10","close":14.48},{"date":"2019-01-11","close":14.32},{"date":"2019-01-14","close":13.92},{"date":"2019-01-15","close":14.18},{"date":"2019-01-16","close":14.12},{"date":"2019-01-17","close":14.7},{"date":"2019-01-18","close":14.75},{"date":"2019-01-22","close":14.38},{"date":"2019-01-23","close":14.27},{"date":"2019-01-24","close":14.14},{"date":"2019-01-25","close":16.42},{"date":"2019-01-28","close":17.88},{"date":"2019-01-29","close":17.63},{"date":"2019-01-30","close":17.87},{"date":"2019-01-31","close":17.7},{"date":"2019-02-01","close":17.92},{"date":"2019-02-04","close":17.89},{"date":"2019-02-05","close":18.56},{"date":"2019-02-06","close":18.78},{"date":"2019-02-07","close":19.22},{"date":"2019-02-08","close":19.2},{"date":"2019-02-11","close":19.17},{"date":"2019-02-12","close":19.34},{"date":"2019-02-13","close":19.44},{"date":"2019-02-14","close":19.84},{"date":"2019-02-15","close":20.34},{"date":"2019-02-19","close":20.43},{"date":"2019-02-20","close":20.44},{"date":"2019-02-21","close":20.88},{"date":"2019-02-22","close":20.89},{"date":"2019-02-25","close":20.68},{"date":"2019-02-26","close":20.71},{"date":"2019-02-27","close":21.0},{"date":"2019-02-28","close":20.9},{"date":"2019-03-01","close":20.69},{"date":"2019-03-04","close":20.39},{"date":"2019-03-05","close":20.84},{"date":"2019-03-06","close":20.74},{"date":"2019-03-07","close":20.21},{"date":"2019-03-08","close":20.02},{"date":"2019-03-11","close":20.7},{"date":"2019-03-12","close":20.53},{"date":"2019-03-13","close":20.42},{"date":"2019-03-14","close":20.42},{"date":"2019-03-15","close":20.48},{"date":"2019-03-18","close":20.36},{"date":"2019-03-19","close":20.36},{"date":"2019-03-20","close":20.6},{"date":"2019-03-21","close":21.15},{"date":"2019-03-22","close":20.89},{"date":"2019-03-25","close":20.89},{"date":"2019-03-26","close":20.83},{"date":"2019-03-27","close":20.67},{"date":"2019-03-28","close":20.75},{"date":"2019-03-29","close":21.17},{"date":"2019-04-01","close":20.9},{"date":"2019-04-02","close":20.54},{"date":"2019-04-03","close":20.19},{"date":"2019-04-04","close":19.64},{"date":"2019-04-05","close":19.77},{"date":"2019-04-08","close":19.77},{"date":"2019-04-09","close":19.41},{"date":"2019-04-10","close":19.83},{"date":"2019-04-11","close":19.98},{"date":"2019-04-12","close":20.2},{"date":"2019-04-15","close":19.96},{"date":"2019-04-16","close":19.64},{"date":"2019-04-17","close":19.36},{"date":"2019-04-18","close":18.95},{"date":"2019-04-22","close":18.76},{"date":"2019-04-23","close":19.1},{"date":"2019-04-24","close":19.03},{"date":"2019-04-25","close":18.88},{"date":"2019-04-26","close":18.92},{"date":"2019-04-29","close":19.03},{"date":"2019-04-30","close":19.13},{"date":"2019-05-01","close":18.89},{"date":"2019-05-02","close":18.93},{"date":"2019-05-03","close":19.35},{"date":"2019-05-06","close":19.66},{"date":"2019-05-07","close":19.46},{"date":"2019-05-08","close":19.09},{"date":"2019-05-09","close":19.26},{"date":"2019-05-10","close":19.77},{"date":"2019-05-13","close":19.68},{"date":"2019-05-14","close":19.94},{"date":"2019-05-15","close":20.08},{"date":"2019-05-16","close":20.41},{"date":"2019-05-17","close":21.32},{"date":"2019-05-20","close":21.9},{"date":"2019-05-21","close":22.51},{"date":"2019-05-22","close":22.59},{"date":"2019-05-23","close":22.33},{"date":"2019-05-24","close":22.37},{"date":"2019-05-28","close":22.67},{"date":"2019-05-29","close":22.18},{"date":"2019-05-30","close":22.13},{"date":"2019-05-31","close":21.8},{"date":"2019-06-03","close":21.05},{"date":"2019-06-04","close":21.64},{"date":"2019-06-05","close":21.99},{"date":"2019-06-06","close":22.23},{"date":"2019-06-07","close":22.43},{"date":"2019-06-10","close":22.65},{"date":"2019-06-11","close":21.99},{"date":"2019-06-12","close":22.27},{"date":"2019-06-13","close":22.39},{"date":"2019-06-14","close":22.68},{"date":"2019-06-17","close":22.69},{"date":"2019-06-18","close":22.18},{"date":"2019-06-19","close":22.25},{"date":"2019-06-20","close":22.41},{"date":"2019-06-21","close":22.22},{"date":"2019-06-24","close":21.49},{"date":"2019-06-25","close":21.09},{"date":"2019-06-26","close":21.2},{"date":"2019-06-27","close":21.4},{"date":"2019-06-28","close":21.47},{"date":"2019-07-01","close":22.24},{"date":"2019-07-02","close":22.21},{"date":"2019-07-03","close":22.49},{"date":"2019-07-05","close":22.6},{"date":"2019-07-08","close":22.46},{"date":"2019-07-09","close":22.55},{"date":"2019-07-10","close":22.9},{"date":"2019-07-11","close":22.66},{"date":"2019-07-12","close":23.23},{"date":"2019-07-15","close":23.0},{"date":"2019-07-16","close":23.34},{"date":"2019-07-17","close":23.49},{"date":"2019-07-18","close":23.41},{"date":"2019-07-19","close":22.96},{"date":"2019-07-22","close":23.29},{"date":"2019-07-23","close":23.16},{"date":"2019-07-24","close":23.45},{"date":"2019-07-25","close":23.53},{"date":"2019-07-26","close":24.1},{"date":"2019-07-29","close":23.55},{"date":"2019-07-30","close":24.15},{"date":"2019-07-31","close":24.53},{"date":"2019-08-01","close":24.37},{"date":"2019-08-02","close":24.48},{"date":"2019-08-05","close":24.77},{"date":"2019-08-06","close":25.27},{"date":"2019-08-07","close":26.26},{"date":"2019-08-08","close":27.42},{"date":"2019-08-09","close":27.64},{"date":"2019-08-12","close":27.43},{"date":"2019-08-13","close":27.68},{"date":"2019-08-14","close":26.96},{"date":"2019-08-15","close":27.3},{"date":"2019-08-16","close":27.78},{"date":"2019-08-19","close":27.41},{"date":"2019-08-20","close":27.22},{"date":"2019-08-21","close":27.69},{"date":"2019-08-22","close":27.48},{"date":"2019-08-23","close":27.19},{"date":"2019-08-26","close":27.12},{"date":"2019-08-27","close":26.99},{"date":"2019-08-28","close":26.81},{"date":"2019-08-29","close":27.55},{"date":"2019-08-30","close":27.25},{"date":"2019-09-03","close":25.61},{"date":"2019-09-04","close":25.06},{"date":"2019-09-05","close":26.08},{"date":"2019-09-06","close":25.5},{"date":"2019-09-09","close":25.75},{"date":"2019-09-10","close":25.24},{"date":"2019-09-11","close":26.31},{"date":"2019-09-12","close":26.41},{"date":"2019-09-13","close":27.11},{"date":"2019-09-16","close":27.44},{"date":"2019-09-17","close":27.69},{"date":"2019-09-18","close":28.1},{"date":"2019-09-19","close":27.85},{"date":"2019-09-20","close":28.02},{"date":"2019-09-23","close":27.29},{"date":"2019-09-24","close":26.25},{"date":"2019-09-25","close":26.58},{"date":"2019-09-26","close":25.73},{"date":"2019-09-27","close":25.47},{"date":"2019-09-30","close":25.61},{"date":"2019-10-01","close":25.21},{"date":"2019-10-02","close":25.78},{"date":"2019-10-03","close":26.13},{"date":"2019-10-04","close":26.23},{"date":"2019-10-07","close":26.91},{"date":"2019-10-08","close":26.45},{"date":"2019-10-09","close":26.58},{"date":"2019-10-10","close":26.42},{"date":"2019-10-11","close":26.61},{"date":"2019-10-14","close":26.61},{"date":"2019-10-15","close":26.3},{"date":"2019-10-16","close":25.97},{"date":"2019-10-17","close":26.39},{"date":"2019-10-18","close":26.13},{"date":"2019-10-21","close":26.45},{"date":"2019-10-22","close":25.92},{"date":"2019-10-23","close":24.68},{"date":"2019-10-24","close":25.55},{"date":"2019-10-25","close":25.6},{"date":"2019-10-28","close":24.09},{"date":"2019-10-29","close":24.47},{"date":"2019-10-30","close":24.8},{"date":"2019-10-31","close":25.19},{"date":"2019-11-01","close":24.67},{"date":"2019-11-04","close":24.57},{"date":"2019-11-05","close":24.35},{"date":"2019-11-06","close":23.78},{"date":"2019-11-07","close":23.48},{"date":"2019-11-08","close":23.93},{"date":"2019-11-11","close":24.16},{"date":"2019-11-12","close":24.36},{"date":"2019-11-13","close":24.58},{"date":"2019-11-14","close":24.55},{"date":"2019-11-15","close":24.88},{"date":"2019-11-18","close":24.47},{"date":"2019-11-19","close":24.66},{"date":"2019-11-20","close":24.85},{"date":"2019-11-21","close":25.27},{"date":"2019-11-22","close":25.14},{"date":"2019-11-25","close":25.17},{"date":"2019-11-26","close":25.36},{"date":"2019-11-27","close":25.6},{"date":"2019-11-29","close":25.33},{"date":"2019-12-02","close":24.73},{"date":"2019-12-03","close":26.23},{"date":"2019-12-04","close":26.08},{"date":"2019-12-05","close":26.1},{"date":"2019-12-06","close":25.92},{"date":"2019-12-09","close":25.27},{"date":"2019-12-10","close":24.75},{"date":"2019-12-11","close":24.6},{"date":"2019-12-12","close":24.72},{"date":"2019-12-13","close":24.33},{"date":"2019-12-16","close":24.55},{"date":"2019-12-17","close":24.71},{"date":"2019-12-18","close":25.17},{"date":"2019-12-19","close":25.52},{"date":"2019-12-20","close":26.14},{"date":"2019-12-23","close":25.58},{"date":"2019-12-24","close":25.58},{"date":"2019-12-26","close":25.35},{"date":"2019-12-27","close":25.5},{"date":"2019-12-30","close":25.41},{"date":"2019-12-31","close":25.41},{"date":"2020-01-02","close":25.81},{"date":"2020-01-03","close":25.79},{"date":"2020-01-06","close":25.71},{"date":"2020-01-07","close":25.71},{"date":"2020-01-08","close":25.77},{"date":"2020-01-09","close":25.77},{"date":"2020-01-10","close":25.92},{"date":"2020-01-13","close":26.11},{"date":"2020-01-14","close":25.85},{"date":"2020-01-15","close":26.29},{"date":"2020-01-16","close":27.67},{"date":"2020-01-17","close":28.18},{"date":"2020-01-21","close":28.64},{"date":"2020-01-22","close":28.61},{"date":"2020-01-23","close":29.16},{"date":"2020-01-24","close":30.08},{"date":"2020-01-27","close":30.21},{"date":"2020-01-28","close":31.09},{"date":"2020-01-29","close":33.46},{"date":"2020-01-30","close":33.0},{"date":"2020-01-31","close":32.5},{"date":"2020-02-03","close":32.5},{"date":"2020-02-04","close":34.16},{"date":"2020-02-05","close":35.45},{"date":"2020-02-06","close":36.2},{"date":"2020-02-07","close":35.97},{"date":"2020-02-10","close":36.6},{"date":"2020-02-11","close":36.51},{"date":"2020-02-12","close":36.2},{"date":"2020-02-13","close":36.85},{"date":"2020-02-14","close":36.4},{"date":"2020-02-18","close":35.62},{"date":"2020-02-19","close":35.68},{"date":"2020-02-20","close":35.0},{"date":"2020-02-21","close":34.48},{"date":"2020-02-24","close":33.5},{"date":"2020-02-25","close":32.58},{"date":"2020-02-26","close":31.59},{"date":"2020-02-27","close":30.88},{"date":"2020-02-28","close":32.13},{"date":"2020-03-02","close":32.4},{"date":"2020-03-03","close":30.23},{"date":"2020-03-04","close":28.9},{"date":"2020-03-05","close":28.1},{"date":"2020-03-06","close":26.37},{"date":"2020-03-09","close":24.25},{"date":"2020-03-10","close":24.4},{"date":"2020-03-11","close":24.45},{"date":"2020-03-12","close":20.84},{"date":"2020-03-13","close":20.46},{"date":"2020-03-16","close":17.36},{"date":"2020-03-17","close":17.09},{"date":"2020-03-18","close":13.0},{"date":"2020-03-19","close":14.85},{"date":"2020-03-20","close":14.12},{"date":"2020-03-23","close":14.63},{"date":"2020-03-24","close":15.3},{"date":"2020-03-25","close":16.7},{"date":"2020-03-26","close":17.02},{"date":"2020-03-27","close":15.87},{"date":"2020-03-30","close":15.75},{"date":"2020-03-31","close":16.7},{"date":"2020-04-01","close":15.55},{"date":"2020-04-02","close":15.81},{"date":"2020-04-03","close":14.13},{"date":"2020-04-06","close":16.35},{"date":"2020-04-07","close":16.84},{"date":"2020-04-08","close":18.83},{"date":"2020-04-09","close":18.92},{"date":"2020-04-13","close":18.24},{"date":"2020-04-14","close":18.06},{"date":"2020-04-15","close":17.13},{"date":"2020-04-16","close":15.96},{"date":"2020-04-17","close":17.25},{"date":"2020-04-20","close":17.44},{"date":"2020-04-21","close":16.26},{"date":"2020-04-22","close":17.39},{"date":"2020-04-23","close":17.43},{"date":"2020-04-24","close":17.45},{"date":"2020-04-27","close":18.43},{"date":"2020-04-28","close":18.82},{"date":"2020-04-29","close":20.12},{"date":"2020-04-30","close":19.59},{"date":"2020-05-01","close":18.06},{"date":"2020-05-04","close":18.29},{"date":"2020-05-05","close":18.23},{"date":"2020-05-06","close":16.94},{"date":"2020-05-07","close":18.26},{"date":"2020-05-08","close":18.72},{"date":"2020-05-11","close":18.12},{"date":"2020-05-12","close":17.6},{"date":"2020-05-13","close":16.73},{"date":"2020-05-14","close":17.05},{"date":"2020-05-15","close":17.57},{"date":"2020-05-18","close":18.9},{"date":"2020-05-19","close":18.4},{"date":"2020-05-20","close":19.31},{"date":"2020-05-21","close":20.09},{"date":"2020-05-22","close":19.59},{"date":"2020-05-26","close":20.07},{"date":"2020-05-27","close":20.1},{"date":"2020-05-28","close":19.43},{"date":"2020-05-29","close":19.23},{"date":"2020-06-01","close":20.13},{"date":"2020-06-02","close":20.02},{"date":"2020-06-03","close":21.41},{"date":"2020-06-04","close":22.01},{"date":"2020-06-05","close":23.68},{"date":"2020-06-08","close":23.89},{"date":"2020-06-09","close":23.5},{"date":"2020-06-10","close":21.52},{"date":"2020-06-11","close":20.16},{"date":"2020-06-12","close":20.28},{"date":"2020-06-15","close":20.77},{"date":"2020-06-16","close":21.62},{"date":"2020-06-17","close":20.6},{"date":"2020-06-18","close":19.92},{"date":"2020-06-19","close":19.14},{"date":"2020-06-22","close":18.43},{"date":"2020-06-23","close":18.32},{"date":"2020-06-24","close":17.72},{"date":"2020-06-25","close":17.36},{"date":"2020-06-26","close":17.49},{"date":"2020-06-29","close":18.09},{"date":"2020-06-30","close":17.94},{"date":"2020-07-01","close":17.5},{"date":"2020-07-02","close":17.93},{"date":"2020-07-06","close":17.99},{"date":"2020-07-07","close":17.36},{"date":"2020-07-08","close":16.92},{"date":"2020-07-09","close":16.76},{"date":"2020-07-10","close":17.27},{"date":"2020-07-13","close":17.29},{"date":"2020-07-14","close":16.9},{"date":"2020-07-15","close":17.74},{"date":"2020-07-16","close":17.09},{"date":"2020-07-17","close":17.5},{"date":"2020-07-20","close":18.25},{"date":"2020-07-21","close":18.51},{"date":"2020-07-22","close":18.52},{"date":"2020-07-23","close":18.25},{"date":"2020-07-24","close":17.74},{"date":"2020-07-27","close":18.02},{"date":"2020-07-28","close":17.88},{"date":"2020-07-29","close":21.53},{"date":"2020-07-30","close":21.09},{"date":"2020-07-31","close":20.96},{"date":"2020-08-03","close":20.88},{"date":"2020-08-04","close":21.48},{"date":"2020-08-05","close":21.69},{"date":"2020-08-06","close":22.22},{"date":"2020-08-07","close":23.53},{"date":"2020-08-10","close":24.06},{"date":"2020-08-11","close":24.02},{"date":"2020-08-12","close":24.35},{"date":"2020-08-13","close":24.03},{"date":"2020-08-14","close":24.21},{"date":"2020-08-17","close":24.44},{"date":"2020-08-18","close":24.31},{"date":"2020-08-19","close":24.85},{"date":"2020-08-20","close":25.6},{"date":"2020-08-21","close":25.11},{"date":"2020-08-24","close":25.24},{"date":"2020-08-25","close":24.86},{"date":"2020-08-26","close":25.2},{"date":"2020-08-27","close":25.36},{"date":"2020-08-28","close":25.57},{"date":"2020-08-31","close":25.37},{"date":"2020-09-01","close":25.79},{"date":"2020-09-02","close":25.69},{"date":"2020-09-03","close":24.57},{"date":"2020-09-04","close":23.92},{"date":"2020-09-08","close":24.03},{"date":"2020-09-09","close":24.23},{"date":"2020-09-10","close":24.66},{"date":"2020-09-11","close":24.3},{"date":"2020-09-14","close":25.28},{"date":"2020-09-15","close":25.67},{"date":"2020-09-16","close":26.23},{"date":"2020-09-17","close":26.15},{"date":"2020-09-18","close":25.64},{"date":"2020-09-21","close":24.13},{"date":"2020-09-22","close":24.72},{"date":"2020-09-23","close":23.85},{"date":"2020-09-24","close":23.65},{"date":"2020-09-25","close":24.32},{"date":"2020-09-28","close":24.59},{"date":"2020-09-29","close":24.59},{"date":"2020-09-30","close":24.16},{"date":"2020-10-01","close":24.75},{"date":"2020-10-02","close":24.52},{"date":"2020-10-05","close":24.91},{"date":"2020-10-06","close":24.93},{"date":"2020-10-07","close":25.18},{"date":"2020-10-08","close":25.36},{"date":"2020-10-09","close":27.48},{"date":"2020-10-12","close":26.04},{"date":"2020-10-13","close":26.67},{"date":"2020-10-14","close":26.37},{"date":"2020-10-15","close":26.66},{"date":"2020-10-16","close":26.38},{"date":"2020-10-19","close":26.34},{"date":"2020-10-20","close":26.74},{"date":"2020-10-21","close":25.64},{"date":"2020-10-22","close":26.15},{"date":"2020-10-23","close":26.72},{"date":"2020-10-26","close":25.82},{"date":"2020-10-27","close":25.39},{"date":"2020-10-28","close":26.95},{"date":"2020-10-29","close":27.45},{"date":"2020-10-30","close":27.08},{"date":"2020-11-02","close":27.48},{"date":"2020-11-03","close":28.43},{"date":"2020-11-04","close":28.51},{"date":"2020-11-05","close":30.62},{"date":"2020-11-06","close":30.85},{"date":"2020-11-09","close":31.47},{"date":"2020-11-10","close":31.68},{"date":"2020-11-11","close":32.07},{"date":"2020-11-12","close":32.75},{"date":"2020-11-13","close":33.16},{"date":"2020-11-16","close":34.05},{"date":"2020-11-17","close":36.03},{"date":"2020-11-18","close":37.65},{"date":"2020-11-19","close":39.65},{"date":"2020-11-20","close":40.66},{"date":"2020-11-23","close":38.39},{"date":"2020-11-24","close":38.38},{"date":"2020-11-25","close":38.46},{"date":"2020-11-27","close":38.43},{"date":"2020-11-30","close":37.36},{"date":"2020-12-01","close":37.15},{"date":"2020-12-02","close":37.12},{"date":"2020-12-03","close":38.28},{"date":"2020-12-04","close":38.83},{"date":"2020-12-07","close":40.07},{"date":"2020-12-08","close":40.49},{"date":"2020-12-09","close":39.44},{"date":"2020-12-10","close":39.9},{"date":"2020-12-11","close":39.67},{"date":"2020-12-14","close":38.22},{"date":"2020-12-15","close":39.22},{"date":"2020-12-16","close":38.92},{"date":"2020-12-17","close":40.56},{"date":"2020-12-18","close":39.67},{"date":"2020-12-21","close":40.08},{"date":"2020-12-22","close":41.93},{"date":"2020-12-23","close":41.82},{"date":"2020-12-24","close":41.04},{"date":"2020-12-28","close":39.8},{"date":"2020-12-29","close":38.67},{"date":"2020-12-30","close":38.67},{"date":"2020-12-31","close":38.38},{"date":"2021-01-04","close":37.12},{"date":"2021-01-05","close":38.04},{"date":"2021-01-06","close":39.87},{"date":"2021-01-07","close":40.19},{"date":"2021-01-08","close":39.34},{"date":"2021-01-11","close":39.48},{"date":"2021-01-12","close":40.55},{"date":"2021-01-13","close":41.1},{"date":"2021-01-14","close":42.55},{"date":"2021-01-15","close":42.5},{"date":"2021-01-19","close":41.23},{"date":"2021-01-20","close":42.56},{"date":"2021-01-21","close":43.22},{"date":"2021-01-22","close":44.88},{"date":"2021-01-25","close":48.39},{"date":"2021-01-26","close":49.87},{"date":"2021-01-27","close":40.26},{"date":"2021-01-28","close":39.73},{"date":"2021-01-29","close":36.79},{"date":"2021-02-01","close":38.49},{"date":"2021-02-02","close":41.83},{"date":"2021-02-03","close":42.66},{"date":"2021-02-04","close":43.75},{"date":"2021-02-05","close":45.07},{"date":"2021-02-08","close":47.82},{"date":"2021-02-09","close":53.61},{"date":"2021-02-10","close":54.68},{"date":"2021-02-11","close":55.69},{"date":"2021-02-12","close":56.36},{"date":"2021-02-16","close":55.62},{"date":"2021-02-17","close":55.6},{"date":"2021-02-18","close":55.49},{"date":"2021-02-19","close":57.25},{"date":"2021-02-22","close":59.97},{"date":"2021-02-23","close":59.16},{"date":"2021-02-24","close":60.16},{"date":"2021-02-25","close":58.95},{"date":"2021-02-26","close":59.59},{"date":"2021-03-01","close":62.91},{"date":"2021-03-02","close":61.37},{"date":"2021-03-03","close":59.21},{"date":"2021-03-04","close":52.04},{"date":"2021-03-05","close":54.15},{"date":"2021-03-08","close":54.04},{"date":"2021-03-09","close":55.47},{"date":"2021-03-10","close":57.0},{"date":"2021-03-11","close":61.25},{"date":"2021-03-12","close":59.92},{"date":"2021-03-15","close":58.49},{"date":"2021-03-16","close":57.34},{"date":"2021-03-17","close":58.77},{"date":"2021-03-18","close":54.51},{"date":"2021-03-19","close":54.37},{"date":"2021-03-22","close":51.93},{"date":"2021-03-23","close":50.14},{"date":"2021-03-24","close":47.14},{"date":"2021-03-25","close":48.07},{"date":"2021-03-26","close":48.34},{"date":"2021-03-29","close":45.54},{"date":"2021-03-30","close":46.52},{"date":"2021-03-31","close":47.96},{"date":"2021-04-01","close":49.78},{"date":"2021-04-05","close":50.48},{"date":"2021-04-06","close":51.06},{"date":"2021-04-07","close":48.67},{"date":"2021-04-08","close":50.26},{"date":"2021-04-09","close":50.42},{"date":"2021-04-12","close":49.11},{"date":"2021-04-13","close":49.3},{"date":"2021-04-14","close":49.3},{"date":"2021-04-15","close":49.8},{"date":"2021-04-16","close":50.44},{"date":"2021-04-19","close":49.25},{"date":"2021-04-20","close":48.33},{"date":"2021-04-21","close":50.52},{"date":"2021-04-22","close":50.82},{"date":"2021-04-23","close":50.99},{"date":"2021-04-26","close":52.54},{"date":"2021-04-27","close":52.38},{"date":"2021-04-28","close":53.16},{"date":"2021-04-29","close":51.32},{"date":"2021-04-30","close":50.41},{"date":"2021-05-03","close":50.67},{"date":"2021-05-04","close":49.78},{"date":"2021-05-05","close":50.11},{"date":"2021-05-06","close":51.25},{"date":"2021-05-07","close":52.15},{"date":"2021-05-10","close":49.52},{"date":"2021-05-11","close":48.34},{"date":"2021-05-12","close":45.75},{"date":"2021-05-13","close":46.0},{"date":"2021-05-14","close":48.05},{"date":"2021-05-17","close":47.18},{"date":"2021-05-18","close":47.28},{"date":"2021-05-19","close":47.06},{"date":"2021-05-20","close":47.89},{"date":"2021-05-21","close":49.02},{"date":"2021-05-24","close":50.21},{"date":"2021-05-25","close":50.61},{"date":"2021-05-26","close":52.89},{"date":"2021-05-27","close":52.23},{"date":"2021-05-28","close":50.79},{"date":"2021-06-01","close":52.21},{"date":"2021-06-02","close":52.35},{"date":"2021-06-03","close":53.25},{"date":"2021-06-04","close":54.55},{"date":"2021-06-07","close":56.83},{"date":"2021-06-08","close":58.01},{"date":"2021-06-09","close":55.03},{"date":"2021-06-10","close":54.69},{"date":"2021-06-11","close":56.29},{"date":"2021-06-14","close":56.07},{"date":"2021-06-15","close":54.11},{"date":"2021-06-16","close":53.93},{"date":"2021-06-17","close":54.37},{"date":"2021-06-18","close":54.39},{"date":"2021-06-21","close":54.34},{"date":"2021-06-22","close":54.27},{"date":"2021-06-23","close":55.1},{"date":"2021-06-24","close":57.03},{"date":"2021-06-25","close":55.89},{"date":"2021-06-28","close":56.93},{"date":"2021-06-29","close":56.75},{"date":"2021-06-30","close":56.87},{"date":"2021-07-01","close":56.98},{"date":"2021-07-02","close":57.23},{"date":"2021-07-06","close":58.45},{"date":"2021-07-07","close":55.69},{"date":"2021-07-08","close":55.69},{"date":"2021-07-09","close":57.33},{"date":"2021-07-12","close":57.57},{"date":"2021-07-13","close":57.01},{"date":"2021-07-14","close":56.8},{"date":"2021-07-15","close":56.85},{"date":"2021-07-16","close":55.41},{"date":"2021-07-19","close":54.12},{"date":"2021-07-20","close":55.32},{"date":"2021-07-21","close":56.84},{"date":"2021-07-22","close":54.72},{"date":"2021-07-23","close":54.58},{"date":"2021-07-26","close":56.64},{"date":"2021-07-27","close":54.84},{"date":"2021-07-28","close":56.73},{"date":"2021-07-29","close":56.29},{"date":"2021-07-30","close":55.56},{"date":"2021-08-02","close":55.94},{"date":"2021-08-03","close":55.73},{"date":"2021-08-04","close":55.02},{"date":"2021-08-05","close":57.22},{"date":"2021-08-06","close":56.94},{"date":"2021-08-09","close":56.6},{"date":"2021-08-10","close":56.34},{"date":"2021-08-11","close":57.32},{"date":"2021-08-12","close":57.91},{"date":"2021-08-13","close":56.86},{"date":"2021-08-16","close":53.74},{"date":"2021-08-17","close":51.61},{"date":"2021-08-18","close":50.29},{"date":"2021-08-19","close":50.2},{"date":"2021-08-20","close":52.91},{"date":"2021-08-23","close":53.0},{"date":"2021-08-24","close":52.61},{"date":"2021-08-25","close":53.13},{"date":"2021-08-26","close":55.05},{"date":"2021-08-27","close":57.3},{"date":"2021-08-30","close":56.73},{"date":"2021-08-31","close":56.83},{"date":"2021-09-01","close":57.04},{"date":"2021-09-02","close":58.12},{"date":"2021-09-03","close":55.83},{"date":"2021-09-07","close":53.82},{"date":"2021-09-08","close":53.76},{"date":"2021-09-09","close":53.37},{"date":"2021-09-10","close":51.0},{"date":"2021-09-13","close":50.78},{"date":"2021-09-14","close":50.59},{"date":"2021-09-15","close":52.42},{"date":"2021-09-16","close":51.71},{"date":"2021-09-17","close":53.19},{"date":"2021-09-20","close":50.73},{"date":"2021-09-21","close":51.1},{"date":"2021-09-22","close":52.4},{"date":"2021-09-23","close":53.84},{"date":"2021-09-24","close":52.64},{"date":"2021-09-27","close":53.36},{"date":"2021-09-28","close":50.91},{"date":"2021-09-29","close":51.54},{"date":"2021-09-30","close":52.36},{"date":"2021-10-01","close":55.2},{"date":"2021-10-04","close":53.5},{"date":"2021-10-05","close":51.99},{"date":"2021-10-06","close":52.95},{"date":"2021-10-07","close":54.1},{"date":"2021-10-08","close":52.2},{"date":"2021-10-11","close":51.91},{"date":"2021-10-12","close":52.02},{"date":"2021-10-13","close":53.67},{"date":"2021-10-14","close":54.21},{"date":"2021-10-15","close":53.46},{"date":"2021-10-18","close":53.0},{"date":"2021-10-19","close":53.19},{"date":"2021-10-20","close":53.03},{"date":"2021-10-21","close":52.52},{"date":"2021-10-22","close":51.7},{"date":"2021-10-25","close":52.26},{"date":"2021-10-26","close":52.36},{"date":"2021-10-27","close":41.92},{"date":"2021-10-28","close":42.82},{"date":"2021-10-29","close":47.72},{"date":"2021-11-01","close":47.51},{"date":"2021-11-02","close":47.51},{"date":"2021-11-03","close":48.52},{"date":"2021-11-04","close":47.8},{"date":"2021-11-05","close":49.82},{"date":"2021-11-08","close":50.85},{"date":"2021-11-09","close":51.5},{"date":"2021-11-10","close":49.52},{"date":"2021-11-11","close":47.4},{"date":"2021-11-12","close":47.87},{"date":"2021-11-15","close":47.53},{"date":"2021-11-16","close":48.31},{"date":"2021-11-17","close":45.44},{"date":"2021-11-18","close":44.01},{"date":"2021-11-19","close":44.55},{"date":"2021-11-22","close":43.94},{"date":"2021-11-23","close":44.59},{"date":"2021-11-24","close":45.04},{"date":"2021-11-26","close":43.51},{"date":"2021-11-29","close":43.76},{"date":"2021-11-30","close":43.55},{"date":"2021-12-01","close":43.02},{"date":"2021-12-02","close":44.12},{"date":"2021-12-03","close":42.16},{"date":"2021-12-06","close":45.21},{"date":"2021-12-07","close":47.16},{"date":"2021-12-08","close":47.79},{"date":"2021-12-09","close":45.75},{"date":"2021-12-10","close":45.41},{"date":"2021-12-13","close":43.69},{"date":"2021-12-14","close":43.23},{"date":"2021-12-15","close":44.56},{"date":"2021-12-16","close":41.48},{"date":"2021-12-17","close":41.68},{"date":"2021-12-20","close":43.3},{"date":"2021-12-21","close":44.46},{"date":"2021-12-22","close":44.61},{"date":"2021-12-23","close":44.44},{"date":"2021-12-27","close":44.6},{"date":"2021-12-28","close":43.76},{"date":"2021-12-29","close":43.56},{"date":"2021-12-30","close":44.28},{"date":"2021-12-31","close":44.46},{"date":"2022-01-03","close":44.26},{"date":"2022-01-04","close":44.7},{"date":"2022-01-05","close":42.94},{"date":"2022-01-06","close":44.03},{"date":"2022-01-07","close":43.47},{"date":"2022-01-10","close":41.97},{"date":"2022-01-11","close":42.55},{"date":"2022-01-12","close":42.5},{"date":"2022-01-13","close":41.85},{"date":"2022-01-14","close":40.99},{"date":"2022-01-18","close":39.01},{"date":"2022-01-19","close":37.49},{"date":"2022-01-20","close":36.83},{"date":"2022-01-21","close":36.0},{"date":"2022-01-24","close":37.21},{"date":"2022-01-25","close":36.33},{"date":"2022-01-26","close":36.55},{"date":"2022-01-27","close":35.31},{"date":"2022-01-28","close":36.95},{"date":"2022-01-31","close":38.06},{"date":"2022-02-01","close":38.73},{"date":"2022-02-02","close":37.45},{"date":"2022-02-03","close":36.57},{"date":"2022-02-04","close":37.64},{"date":"2022-02-07","close":37.1},{"date":"2022-02-08","close":38.45},{"date":"2022-02-09","close":39.91},{"date":"2022-02-10","close":39.83},{"date":"2022-02-11","close":39.18},{"date":"2022-02-14","close":39.71},{"date":"2022-02-15","close":41.02},{"date":"2022-02-16","close":41.41},{"date":"2022-02-17","close":39.77},{"date":"2022-02-18","close":39.06},{"date":"2022-02-22","close":39.06},{"date":"2022-02-23","close":39.21},{"date":"2022-02-24","close":42.06},{"date":"2022-02-25","close":41.13},{"date":"2022-02-28","close":42.03},{"date":"2022-03-01","close":40.7},{"date":"2022-03-02","close":42.15},{"date":"2022-03-03","close":41.41},{"date":"2022-03-04","close":40.84},{"date":"2022-03-07","close":40.73},{"date":"2022-03-08","close":40.02},{"date":"2022-03-09","close":42.15},{"date":"2022-03-10","close":41.79},{"date":"2022-03-11","close":39.62},{"date":"2022-03-14","close":37.95},{"date":"2022-03-15","close":38.4},{"date":"2022-03-16","close":40.7},{"date":"2022-03-17","close":41.5},{"date":"2022-03-18","close":41.89},{"date":"2022-03-21","close":41.64},{"date":"2022-03-22","close":42.7},{"date":"2022-03-23","close":41.45},{"date":"2022-03-24","close":41.96},{"date":"2022-03-25","close":41.32},{"date":"2022-03-28","close":40.52},{"date":"2022-03-29","close":41.84},{"date":"2022-03-30","close":40.26},{"date":"2022-03-31","close":39.88},{"date":"2022-04-01","close":40.22},{"date":"2022-04-04","close":41.42},{"date":"2022-04-05","close":40.56},{"date":"2022-04-06","close":39.27},{"date":"2022-04-07","close":38.58},{"date":"2022-04-08","close":37.64},{"date":"2022-04-11","close":37.16},{"date":"2022-04-12","close":37.74},{"date":"2022-04-13","close":39.11},{"date":"2022-04-14","close":38.05},{"date":"2022-04-18","close":37.59},{"date":"2022-04-19","close":38.21},{"date":"2022-04-20","close":37.33},{"date":"2022-04-21","close":37.24},{"date":"2022-04-22","close":36.54},{"date":"2022-04-25","close":37.18},{"date":"2022-04-26","close":36.12},{"date":"2022-04-27","close":35.64},{"date":"2022-04-28","close":36.95},{"date":"2022-04-29","close":36.81},{"date":"2022-05-02","close":37.69},{"date":"2022-05-03","close":37.48},{"date":"2022-05-04","close":37.83},{"date":"2022-05-05","close":36.48},{"date":"2022-05-06","close":34.61},{"date":"2022-05-09","close":33.49},{"date":"2022-05-10","close":33.56},{"date":"2022-05-11","close":32.41},{"date":"2022-05-12","close":34.28},{"date":"2022-05-13","close":36.06},{"date":"2022-05-16","close":36.04},{"date":"2022-05-17","close":35.94},{"date":"2022-05-18","close":39.6},{"date":"2022-05-19","close":41.29},{"date":"2022-05-20","close":41.49},{"date":"2022-05-23","close":38.75},{"date":"2022-05-24","close":37.89},{"date":"2022-05-25","close":38.06},{"date":"2022-05-26","close":39.21},{"date":"2022-05-27","close":40.84},{"date":"2022-05-31","close":40.87},{"date":"2022-06-01","close":41.1},{"date":"2022-06-02","close":42.1},{"date":"2022-06-03","close":41.44},{"date":"2022-06-06","close":41.75},{"date":"2022-06-07","close":43.22},{"date":"2022-06-08","close":43.06},{"date":"2022-06-09","close":41.9},{"date":"2022-06-10","close":40.19},{"date":"2022-06-13","close":37.8},{"date":"2022-06-14","close":39.12},{"date":"2022-06-15","close":39.62},{"date":"2022-06-16","close":36.56},{"date":"2022-06-17","close":39.73},{"date":"2022-06-21","close":39.91},{"date":"2022-06-22","close":40.59},{"date":"2022-06-23","close":41.98},{"date":"2022-06-24","close":43.37},{"date":"2022-06-27","close":43.73},{"date":"2022-06-28","close":43.22},{"date":"2022-06-29","close":44.72},{"date":"2022-06-30","close":47.27},{"date":"2022-07-01","close":49.25},{"date":"2022-07-05","close":49.97},{"date":"2022-07-06","close":49.63},{"date":"2022-07-07","close":50.99},{"date":"2022-07-08","close":50.16},{"date":"2022-07-11","close":49.53},{"date":"2022-07-12","close":48.51},{"date":"2022-07-13","close":48.0},{"date":"2022-07-14","close":47.65},{"date":"2022-07-15","close":49.15},{"date":"2022-07-18","close":48.97},{"date":"2022-07-19","close":50.33},{"date":"2022-07-20","close":50.68},{"date":"2022-07-21","close":52.78},{"date":"2022-07-22","close":51.35},{"date":"2022-07-25","close":51.74},{"date":"2022-07-26","close":51.54},{"date":"2022-07-27","close":48.73},{"date":"2022-07-28","close":48.19},{"date":"2022-07-29","close":48.3},{"date":"2022-08-01","close":48.48},{"date":"2022-08-02","close":48.9},{"date":"2022-08-03","close":49.84},{"date":"2022-08-04","close":50.48},{"date":"2022-08-05","close":50.5},{"date":"2022-08-08","close":50.31},{"date":"2022-08-09","close":49.78},{"date":"2022-08-10","close":51.74},{"date":"2022-08-11","close":52.4},{"date":"2022-08-12","close":53.78},{"date":"2022-08-15","close":54.97},{"date":"2022-08-16","close":53.69},{"date":"2022-08-17","close":52.52},{"date":"2022-08-18","close":53.53},{"date":"2022-08-19","close":52.47},{"date":"2022-08-22","close":51.54},{"date":"2022-08-23","close":50.52},{"date":"2022-08-24","close":51.01},{"date":"2022-08-25","close":52.92},{"date":"2022-08-26","close":50.73},{"date":"2022-08-29","close":51.13},{"date":"2022-08-30","close":51.51},{"date":"2022-08-31","close":51.77},{"date":"2022-09-01","close":50.19},{"date":"2022-09-02","close":49.84},{"date":"2022-09-06","close":47.77},{"date":"2022-09-07","close":48.78},{"date":"2022-09-08","close":48.95},{"date":"2022-09-09","close":49.73},{"date":"2022-09-12","close":49.37},{"date":"2022-09-13","close":47.31},{"date":"2022-09-14","close":47.22},{"date":"2022-09-15","close":46.77},{"date":"2022-09-16","close":49.68},{"date":"2022-09-19","close":49.99},{"date":"2022-09-20","close":50.94},{"date":"2022-09-21","close":51.0},{"date":"2022-09-22","close":50.94},{"date":"2022-09-23","close":47.4},{"date":"2022-09-26","close":50.68},{"date":"2022-09-27","close":50.38},{"date":"2022-09-28","close":52.38},{"date":"2022-09-29","close":52.34},{"date":"2022-09-30","close":55.35},{"date":"2022-10-03","close":54.52},{"date":"2022-10-04","close":55.12},{"date":"2022-10-05","close":55.19},{"date":"2022-10-06","close":56.91},{"date":"2022-10-07","close":54.22},{"date":"2022-10-10","close":54.26},{"date":"2022-10-11","close":53.4},{"date":"2022-10-12","close":52.65},{"date":"2022-10-13","close":53.27},{"date":"2022-10-14","close":52.9},{"date":"2022-10-17","close":53.29},{"date":"2022-10-18","close":53.23},{"date":"2022-10-19","close":52.88},{"date":"2022-10-20","close":53.01},{"date":"2022-10-21","close":53.38},{"date":"2022-10-24","close":54.98},{"date":"2022-10-25","close":54.86},{"date":"2022-10-26","close":62.15},{"date":"2022-10-27","close":61.25},{"date":"2022-10-28","close":62.9},{"date":"2022-10-31","close":64.17},{"date":"2022-11-01","close":62.58},{"date":"2022-11-02","close":60.03},{"date":"2022-11-03","close":61.5},{"date":"2022-11-04","close":62.25},{"date":"2022-11-07","close":63.88},{"date":"2022-11-08","close":64.2},{"date":"2022-11-09","close":64.41},{"date":"2022-11-10","close":64.56},{"date":"2022-11-11","close":65.05},{"date":"2022-11-14","close":65.0},{"date":"2022-11-15","close":67.0},{"date":"2022-11-16","close":67.18},{"date":"2022-11-17","close":67.63},{"date":"2022-11-18","close":65.92},{"date":"2022-11-21","close":65.17},{"date":"2022-11-22","close":65.31},{"date":"2022-11-23","close":65.02},{"date":"2022-11-25","close":65.19},{"date":"2022-11-28","close":64.06},{"date":"2022-11-29","close":64.5},{"date":"2022-11-30","close":66.4},{"date":"2022-12-01","close":66.95},{"date":"2022-12-02","close":67.22},{"date":"2022-12-05","close":63.64},{"date":"2022-12-06","close":63.43},{"date":"2022-12-07","close":62.48},{"date":"2022-12-08","close":63.08},{"date":"2022-12-09","close":60.9},{"date":"2022-12-12","close":62.61},{"date":"2022-12-13","close":62.34},{"date":"2022-12-14","close":61.8},{"date":"2022-12-15","close":70.4},{"date":"2022-12-16","close":76.5},{"date":"2022-12-19","close":77.95},{"date":"2022-12-20","close":79.28},{"date":"2022-12-21","close":78.87},{"date":"2022-12-22","close":77.88},{"date":"2022-12-23","close":80.06},{"date":"2022-12-27","close":79.09},{"date":"2022-12-28","close":77.2},{"date":"2022-12-29","close":80.18},{"date":"2022-12-30","close":79.14},{"date":"2023-01-03","close":77.77},{"date":"2023-01-04","close":77.21},{"date":"2023-01-05","close":77.48},{"date":"2023-01-06","close":76.36},{"date":"2023-01-09","close":75.98},{"date":"2023-01-10","close":77.38},{"date":"2023-01-11","close":80.17},{"date":"2023-01-12","close":80.54},{"date":"2023-01-13","close":83.84},{"date":"2023-01-17","close":79.96},{"date":"2023-01-18","close":78.58},{"date":"2023-01-19","close":77.71},{"date":"2023-01-20","close":78.37},{"date":"2023-01-23","close":81.33},{"date":"2023-01-24","close":81.89},{"date":"2023-01-25","close":82.0},{"date":"2023-01-26","close":84.57},{"date":"2023-01-27","close":83.02},{"date":"2023-01-30","close":84.62},{"date":"2023-01-31","close":83.56},{"date":"2023-02-01","close":82.85},{"date":"2023-02-02","close":82.55},{"date":"2023-02-03","close":82.99},{"date":"2023-02-06","close":83.05},{"date":"2023-02-07","close":83.95},{"date":"2023-02-08","close":81.66},{"date":"2023-02-09","close":80.96},{"date":"2023-02-10","close":80.78},{"date":"2023-02-13","close":81.23},{"date":"2023-02-14","close":81.69},{"date":"2023-02-15","close":83.26},{"date":"2023-02-16","close":83.33},{"date":"2023-02-17","close":82.86},{"date":"2023-02-21","close":81.19},{"date":"2023-02-22","close":79.96},{"date":"2023-02-23","close":80.46},{"date":"2023-02-24","close":79.91},{"date":"2023-02-27","close":79.45},{"date":"2023-02-28","close":79.91},{"date":"2023-03-01","close":80.73},{"date":"2023-03-02","close":82.67},{"date":"2023-03-03","close":86.94},{"date":"2023-03-06","close":84.11},{"date":"2023-03-07","close":87.33},{"date":"2023-03-08","close":82.87},{"date":"2023-03-09","close":82.49},{"date":"2023-03-10","close":79.58},{"date":"2023-03-13","close":77.55},{"date":"2023-03-14","close":81.27},{"date":"2023-03-15","close":78.02},{"date":"2023-03-16","close":79.31},{"date":"2023-03-17","close":76.66},{"date":"2023-03-20","close":77.3},{"date":"2023-03-21","close":78.58},{"date":"2023-03-22","close":78.53},{"date":"2023-03-23","close":79.33},{"date":"2023-03-24","close":79.56},{"date":"2023-03-27","close":82.25},{"date":"2023-03-28","close":81.44},{"date":"2023-03-29","close":80.04},{"date":"2023-03-30","close":79.61},{"date":"2023-03-31","close":82.51},{"date":"2023-04-03","close":84.36},{"date":"2023-04-04","close":83.35},{"date":"2023-04-05","close":81.16},{"date":"2023-04-06","close":80.97},{"date":"2023-04-10","close":82.57},{"date":"2023-04-11","close":82.93},{"date":"2023-04-12","close":81.91},{"date":"2023-04-13","close":83.16},{"date":"2023-04-14","close":83.79},{"date":"2023-04-17","close":85.53},{"date":"2023-04-18","close":84.41},{"date":"2023-04-19","close":82.68},{"date":"2023-04-20","close":85.31},{"date":"2023-04-21","close":84.71},{"date":"2023-04-24","close":83.4},{"date":"2023-04-25","close":79.61},{"date":"2023-04-26","close":77.63},{"date":"2023-04-27","close":78.24},{"date":"2023-04-28","close":78.04},{"date":"2023-05-01","close":78.92},{"date":"2023-05-02","close":75.77},{"date":"2023-05-03","close":77.05},{"date":"2023-05-04","close":76.88},{"date":"2023-05-05","close":77.45},{"date":"2023-05-08","close":76.14},{"date":"2023-05-09","close":78.1},{"date":"2023-05-10","close":78.92},{"date":"2023-05-11","close":77.07},{"date":"2023-05-12","close":77.06},{"date":"2023-05-15","close":77.67},{"date":"2023-05-16","close":77.79},{"date":"2023-05-17","close":68.49},{"date":"2023-05-18","close":69.53},{"date":"2023-05-19","close":68.99},{"date":"2023-05-22","close":70.42},{"date":"2023-05-23","close":69.73},{"date":"2023-05-24","close":69.65},{"date":"2023-05-25","close":70.86},{"date":"2023-05-26","close":71.85},{"date":"2023-05-30","close":72.92},{"date":"2023-05-31","close":74.34},{"date":"2023-06-01","close":73.15},{"date":"2023-06-02","close":77.56},{"date":"2023-06-05","close":73.54},{"date":"2023-06-06","close":72.76},{"date":"2023-06-07","close":71.74},{"date":"2023-06-08","close":72.39},{"date":"2023-06-09","close":72.88},{"date":"2023-06-12","close":74.28},{"date":"2023-06-13","close":72.84},{"date":"2023-06-14","close":72.01},{"date":"2023-06-15","close":72.38},{"date":"2023-06-16","close":71.04},{"date":"2023-06-20","close":68.54},{"date":"2023-06-21","close":68.07},{"date":"2023-06-22","close":66.88},{"date":"2023-06-23","close":64.83},{"date":"2023-06-26","close":64.01},{"date":"2023-06-27","close":64.22},{"date":"2023-06-28","close":63.77},{"date":"2023-06-29","close":65.88},{"date":"2023-06-30","close":68.64},{"date":"2023-07-03","close":68.2},{"date":"2023-07-05","close":68.14},{"date":"2023-07-06","close":67.92},{"date":"2023-07-07","close":66.25},{"date":"2023-07-10","close":68.87},{"date":"2023-07-11","close":70.26},{"date":"2023-07-12","close":70.47},{"date":"2023-07-13","close":70.17},{"date":"2023-07-14","close":70.22},{"date":"2023-07-17","close":67.79},{"date":"2023-07-18","close":67.32},{"date":"2023-07-19","close":65.63},{"date":"2023-07-20","close":65.67},{"date":"2023-07-21","close":68.2},{"date":"2023-07-24","close":67.82},{"date":"2023-07-25","close":69.08},{"date":"2023-07-26","close":69.82},{"date":"2023-07-27","close":71.18},{"date":"2023-07-28","close":71.92},{"date":"2023-07-31","close":73.63},{"date":"2023-08-01","close":74.22},{"date":"2023-08-02","close":73.28},{"date":"2023-08-03","close":73.15},{"date":"2023-08-04","close":73.91},{"date":"2023-08-07","close":74.55},{"date":"2023-08-08","close":73.41},{"date":"2023-08-09","close":71.5},{"date":"2023-08-10","close":71.5},{"date":"2023-08-11","close":70.08},{"date":"2023-08-14","close":71.56},{"date":"2023-08-15","close":72.62},{"date":"2023-08-16","close":70.83},{"date":"2023-08-17","close":69.35},{"date":"2023-08-18","close":70.05},{"date":"2023-08-21","close":68.77},{"date":"2023-08-22","close":70.36},{"date":"2023-08-23","close":69.56},{"date":"2023-08-24","close":67.56},{"date":"2023-08-25","close":68.8},{"date":"2023-08-28","close":68.35},{"date":"2023-08-29","close":70.01},{"date":"2023-08-30","close":71.01},{"date":"2023-08-31","close":70.55},{"date":"2023-09-01","close":71.07},{"date":"2023-09-05","close":70.89},{"date":"2023-09-06","close":70.0},{"date":"2023-09-07","close":69.66},{"date":"2023-09-08","close":69.44},{"date":"2023-09-11","close":67.12},{"date":"2023-09-12","close":68.53},{"date":"2023-09-13","close":67.8},{"date":"2023-09-14","close":69.19},{"date":"2023-09-15","close":68.78},{"date":"2023-09-18","close":67.94},{"date":"2023-09-19","close":67.39},{"date":"2023-09-20","close":66.36},{"date":"2023-09-21","close":65.94},{"date":"2023-09-22","close":66.55},{"date":"2023-09-25","close":66.49},{"date":"2023-09-26","close":64.82},{"date":"2023-09-27","close":66.5},{"date":"2023-09-28","close":67.28},{"date":"2023-09-29","close":66.16},{"date":"2023-10-02","close":66.13},{"date":"2023-10-03","close":66.02},{"date":"2023-10-04","close":67.13},{"date":"2023-10-05","close":66.99},{"date":"2023-10-06","close":70.85},{"date":"2023-10-09","close":71.48},{"date":"2023-10-10","close":70.77},{"date":"2023-10-11","close":70.62},{"date":"2023-10-12","close":68.33},{"date":"2023-10-13","close":66.47},{"date":"2023-10-16","close":67.78},{"date":"2023-10-17","close":68.96},{"date":"2023-10-18","close":67.42},{"date":"2023-10-19","close":66.76},{"date":"2023-10-20","close":64.45},{"date":"2023-10-23","close":63.9},{"date":"2023-10-24","close":80.1},{"date":"2023-10-25","close":80.8},{"date":"2023-10-26","close":80.17},{"date":"2023-10-27","close":80.46},{"date":"2023-10-30","close":82.61},{"date":"2023-10-31","close":85.79},{"date":"2023-11-01","close":86.84},{"date":"2023-11-02","close":88.96},{"date":"2023-11-03","close":90.06},{"date":"2023-11-06","close":88.16},{"date":"2023-11-07","close":87.1},{"date":"2023-11-08","close":86.17},{"date":"2023-11-09","close":84.2},{"date":"2023-11-10","close":86.79},{"date":"2023-11-13","close":87.22},{"date":"2023-11-14","close":89.64},{"date":"2023-11-15","close":90.85},{"date":"2023-11-16","close":88.06},{"date":"2023-11-17","close":89.2},{"date":"2023-11-20","close":89.59},{"date":"2023-11-21","close":88.24},{"date":"2023-11-22","close":88.16},{"date":"2023-11-24","close":87.9},{"date":"2023-11-27","close":89.07},{"date":"2023-11-28","close":85.86},{"date":"2023-11-29","close":84.9},{"date":"2023-11-30","close":86.09},{"date":"2023-12-01","close":87.9},{"date":"2023-12-04","close":87.87},{"date":"2023-12-05","close":86.37},{"date":"2023-12-06","close":86.91},{"date":"2023-12-07","close":84.33},{"date":"2023-12-08","close":84.07},{"date":"2023-12-11","close":81.67},{"date":"2023-12-12","close":80.15},{"date":"2023-12-13","close":81.84},{"date":"2023-12-14","close":81.3},{"date":"2023-12-15","close":83.65},{"date":"2023-12-18","close":86.15},{"date":"2023-12-19","close":86.99},{"date":"2023-12-20","close":84.68},{"date":"2023-12-21","close":84.87},{"date":"2023-12-22","close":85.19},{"date":"2023-12-26","close":86.21},{"date":"2023-12-27","close":85.87},{"date":"2023-12-28","close":86.47},{"date":"2023-12-29","close":84.82},{"date":"2024-01-02","close":81.97},{"date":"2024-01-03","close":79.39},{"date":"2024-01-04","close":78.16},{"date":"2024-01-05","close":77.78},{"date":"2024-01-08","close":78.0},{"date":"2024-01-09","close":76.6},{"date":"2024-01-10","close":76.81},{"date":"2024-01-11","close":76.17},{"date":"2024-01-12","close":75.52},{"date":"2024-01-16","close":74.6},{"date":"2024-01-17","close":76.36},{"date":"2024-01-18","close":78.83},{"date":"2024-01-19","close":82.84},{"date":"2024-01-22","close":86.71},{"date":"2024-01-23","close":86.79},{"date":"2024-01-24","close":85.72},{"date":"2024-01-25","close":85.76},{"date":"2024-01-26","close":88.36},{"date":"2024-01-29","close":86.53},{"date":"2024-01-30","close":86.12},{"date":"2024-01-31","close":83.71},{"date":"2024-02-01","close":81.6},{"date":"2024-02-02","close":82.54},{"date":"2024-02-05","close":82.39},{"date":"2024-02-06","close":83.44},{"date":"2024-02-07","close":87.32},{"date":"2024-02-08","close":88.44},{"date":"2024-02-09","close":90.51},{"date":"2024-02-12","close":91.4},{"date":"2024-02-13","close":87.88},{"date":"2024-02-14","close":89.67},{"date":"2024-02-15","close":85.25},{"date":"2024-02-16","close":78.98},{"date":"2024-02-20","close":78.73},{"date":"2024-02-21","close":79.58},{"date":"2024-02-22","close":82.03},{"date":"2024-02-23","close":80.34},{"date":"2024-02-26","close":79.67},{"date":"2024-02-27","close":81.07},{"date":"2024-02-28","close":77.9},{"date":"2024-02-29","close":77.8},{"date":"2024-03-01","close":77.41},{"date":"2024-03-04","close":77.99},{"date":"2024-03-05","close":75.96},{"date":"2024-03-06","close":78.27},{"date":"2024-03-07","close":78.21},{"date":"2024-03-08","close":76.53},{"date":"2024-03-11","close":74.74},{"date":"2024-03-12","close":75.3},{"date":"2024-03-13","close":75.43},{"date":"2024-03-14","close":75.57},{"date":"2024-03-15","close":76.42},{"date":"2024-03-18","close":78.33},{"date":"2024-03-19","close":77.92},{"date":"2024-03-20","close":79.12},{"date":"2024-03-21","close":81.19},{"date":"2024-03-22","close":78.64},{"date":"2024-03-25","close":78.02},{"date":"2024-03-26","close":79.48},{"date":"2024-03-27","close":82.45},{"date":"2024-03-28","close":84.26},{"date":"2024-04-01","close":84.85},{"date":"2024-04-02","close":82.05},{"date":"2024-04-03","close":82.08},{"date":"2024-04-04","close":82.16},{"date":"2024-04-05","close":81.54},{"date":"2024-04-08","close":83.52},{"date":"2024-04-09","close":84.55},{"date":"2024-04-10","close":83.07},{"date":"2024-04-11","close":81.88},{"date":"2024-04-12","close":82.39},{"date":"2024-04-15","close":82.8},{"date":"2024-04-16","close":81.62},{"date":"2024-04-17","close":82.38},{"date":"2024-04-18","close":81.75},{"date":"2024-04-19","close":81.78},{"date":"2024-04-22","close":83.51},{"date":"2024-04-23","close":83.88},{"date":"2024-04-24","close":83.86},{"date":"2024-04-25","close":83.45},{"date":"2024-04-26","close":83.0},{"date":"2024-04-29","close":83.02},{"date":"2024-04-30","close":83.05},{"date":"2024-05-01","close":82.7},{"date":"2024-05-02","close":82.93},{"date":"2024-05-03","close":79.21},{"date":"2024-05-06","close":79.51},{"date":"2024-05-07","close":80.69},{"date":"2024-05-08","close":80.59},{"date":"2024-05-09","close":81.03},{"date":"2024-05-10","close":81.81},{"date":"2024-05-13","close":80.21},{"date":"2024-05-14","close":92.16},{"date":"2024-05-15","close":96.18},{"date":"2024-05-16","close":99.0},{"date":"2024-05-17","close":99.94},{"date":"2024-05-20","close":102.46},{"date":"2024-05-21","close":103.3},{"date":"2024-05-22","close":104.23},{"date":"2024-05-23","close":101.6},{"date":"2024-05-24","close":104.05},{"date":"2024-05-28","close":99.85},{"date":"2024-05-29","close":96.67},{"date":"2024-05-30","close":94.51},{"date":"2024-05-31","close":95.47},{"date":"2024-06-03","close":94.0},{"date":"2024-06-04","close":92.44},{"date":"2024-06-05","close":96.61},{"date":"2024-06-06","close":92.47},{"date":"2024-06-07","close":95.03},{"date":"2024-06-10","close":91.89},{"date":"2024-06-11","close":91.11},{"date":"2024-06-12","close":91.84},{"date":"2024-06-13","close":90.52},{"date":"2024-06-14","close":91.07},{"date":"2024-06-17","close":94.13},{"date":"2024-06-18","close":92.91},{"date":"2024-06-20","close":94.81},{"date":"2024-06-21","close":98.44},{"date":"2024-06-24","close":98.43},{"date":"2024-06-25","close":101.47},{"date":"2024-06-26","close":100.05},{"date":"2024-06-27","close":101.89},{"date":"2024-06-28","close":104.14},{"date":"2024-07-01","close":103.43},{"date":"2024-07-02","close":103.65},{"date":"2024-07-03","close":104.02},{"date":"2024-07-05","close":102.96},{"date":"2024-07-08","close":105.5},{"date":"2024-07-09","close":104.67},{"date":"2024-07-10","close":102.67},{"date":"2024-07-11","close":104.35},{"date":"2024-07-12","close":106.84},{"date":"2024-07-15","close":107.77},{"date":"2024-07-16","close":108.95},{"date":"2024-07-17","close":107.43},{"date":"2024-07-18","close":109.93},{"date":"2024-07-19","close":107.91},{"date":"2024-07-22","close":111.8},{"date":"2024-07-23","close":106.76},{"date":"2024-07-24","close":105.52},{"date":"2024-07-25","close":108.11},{"date":"2024-07-26","close":110.7},{"date":"2024-07-29","close":110.27},{"date":"2024-07-30","close":110.62},{"date":"2024-07-31","close":112.09},{"date":"2024-08-01","close":109.06},{"date":"2024-08-02","close":105.65},{"date":"2024-08-05","close":101.47},{"date":"2024-08-06","close":104.6},{"date":"2024-08-07","close":105.27},{"date":"2024-08-08","close":108.74},{"date":"2024-08-09","close":109.99},{"date":"2024-08-12","close":109.62},{"date":"2024-08-13","close":110.27},{"date":"2024-08-14","close":107.55},{"date":"2024-08-15","close":109.8},{"date":"2024-08-16","close":107.75},{"date":"2024-08-19","close":108.96},{"date":"2024-08-20","close":108.82},{"date":"2024-08-21","close":108.87},{"date":"2024-08-22","close":108.72},{"date":"2024-08-23","close":110.4},{"date":"2024-08-26","close":112.69},{"date":"2024-08-27","close":110.84},{"date":"2024-08-28","close":109.2},{"date":"2024-08-29","close":112.32},{"date":"2024-08-30","close":113.1},{"date":"2024-09-03","close":106.83},{"date":"2024-09-04","close":107.01},{"date":"2024-09-05","close":107.21},{"date":"2024-09-06","close":103.09},{"date":"2024-09-09","close":101.2},{"date":"2024-09-10","close":100.4},{"date":"2024-09-11","close":101.47},{"date":"2024-09-12","close":101.1},{"date":"2024-09-13","close":102.17},{"date":"2024-09-16","close":102.92},{"date":"2024-09-17","close":103.48},{"date":"2024-09-18","close":101.31},{"date":"2024-09-19","close":104.61},{"date":"2024-09-20","close":104.79},{"date":"2024-09-23","close":107.54},{"date":"2024-09-24","close":107.91},{"date":"2024-09-25","close":107.4},{"date":"2024-09-26","close":109.89},{"date":"2024-09-27","close":107.97},{"date":"2024-09-30","close":108.97},{"date":"2024-10-01","close":106.51},{"date":"2024-10-02","close":105.41},{"date":"2024-10-03","close":105.04},{"date":"2024-10-04","close":106.73},{"date":"2024-10-07","close":105.47},{"date":"2024-10-08","close":108.82},{"date":"2024-10-09","close":111.6},{"date":"2024-10-10","close":112.51},{"date":"2024-10-11","close":114.9},{"date":"2024-10-14","close":116.96},{"date":"2024-10-15","close":118.83},{"date":"2024-10-16","close":124.06},{"date":"2024-10-17","close":124.62},{"date":"2024-10-18","close":123.94},{"date":"2024-10-21","close":117.44},{"date":"2024-10-22","close":108.83},{"date":"2024-10-23","close":108.77},{"date":"2024-10-24","close":110.97},{"date":"2024-10-25","close":110.19},{"date":"2024-10-28","close":111.49},{"date":"2024-10-29","close":102.51},{"date":"2024-10-30","close":98.38},{"date":"2024-10-31","close":100.04},{"date":"2024-11-01","close":102.39},{"date":"2024-11-04","close":102.95},{"date":"2024-11-05","close":104.14},{"date":"2024-11-06","close":115.73},{"date":"2024-11-07","close":117.25},{"date":"2024-11-08","close":118.81},{"date":"2024-11-11","close":122.89},{"date":"2024-11-12","close":123.75},{"date":"2024-11-13","close":125.02},{"date":"2024-11-14","close":120.84},{"date":"2024-11-15","close":121.19},{"date":"2024-11-18","close":122.19},{"date":"2024-11-19","close":123.14},{"date":"2024-11-20","close":125.78},{"date":"2024-11-21","close":131.98},{"date":"2024-11-22","close":137.48},{"date":"2024-11-25","close":137.8},{"date":"2024-11-26","close":137.72},{"date":"2024-11-27","close":133.89},{"date":"2024-11-29","close":134.3},{"date":"2024-12-02","close":132.24},{"date":"2024-12-03","close":132.99},{"date":"2024-12-04","close":133.64},{"date":"2024-12-05","close":131.94},{"date":"2024-12-06","close":133.66},{"date":"2024-12-09","close":129.06},{"date":"2024-12-10","close":129.76},{"date":"2024-12-11","close":132.83},{"date":"2024-12-12","close":136.0},{"date":"2024-12-13","close":132.93},{"date":"2024-12-16","close":139.22},{"date":"2024-12-17","close":141.74},{"date":"2024-12-18","close":129.19},{"date":"2024-12-19","close":134.86},{"date":"2024-12-20","close":138.67},{"date":"2024-12-23","close":136.47},{"date":"2024-12-24","close":138.93},{"date":"2024-12-26","close":138.09},{"date":"2024-12-27","close":135.58},{"date":"2024-12-30","close":133.44},{"date":"2024-12-31","close":131.71},{"date":"2025-01-02","close":129.61},{"date":"2025-01-03","close":133.26},{"date":"2025-01-06","close":130.15},{"date":"2025-01-07","close":130.04},{"date":"2025-01-08","close":134.56},{"date":"2025-01-10","close":128.08},{"date":"2025-01-13","close":127.53},{"date":"2025-01-14","close":130.95},{"date":"2025-01-15","close":132.75},{"date":"2025-01-16","close":132.97},{"date":"2025-01-17","close":121.81},{"date":"2025-01-21","close":125.9},{"date":"2025-01-22","close":100.67},{"date":"2025-01-23","close":95.67},{"date":"2025-01-24","close":92.24},{"date":"2025-01-27","close":89.73},{"date":"2025-01-28","close":92.03},{"date":"2025-01-29","close":92.44},{"date":"2025-01-30","close":91.76},{"date":"2025-01-31","close":90.22},{"date":"2025-02-03","close":85.17},{"date":"2025-02-04","close":87.28},{"date":"2025-02-05","close":88.14},{"date":"2025-02-06","close":86.34},{"date":"2025-02-07","close":86.84},{"date":"2025-02-10","close":85.56},{"date":"2025-02-11","close":83.97},{"date":"2025-02-12","close":82.63},{"date":"2025-02-13","close":84.98},{"date":"2025-02-14","close":87.28},{"date":"2025-02-18","close":84.51},{"date":"2025-02-19","close":82.93},{"date":"2025-02-20","close":80.93},{"date":"2025-02-21","close":77.54},{"date":"2025-02-24","close":78.56},{"date":"2025-02-25","close":81.1},{"date":"2025-02-26","close":80.99},{"date":"2025-02-27","close":80.6},{"date":"2025-02-28","close":80.99},{"date":"2025-03-03","close":78.54},{"date":"2025-03-04","close":80.1},{"date":"2025-03-05","close":81.61},{"date":"2025-03-06","close":78.89},{"date":"2025-03-07","close":78.01},{"date":"2025-03-10","close":73.96},{"date":"2025-03-11","close":75.28},{"date":"2025-03-12","close":74.19},{"date":"2025-03-13","close":71.45},{"date":"2025-03-14","close":74.35},{"date":"2025-03-17","close":74.91},{"date":"2025-03-18","close":75.5},{"date":"2025-03-19","close":76.58},{"date":"2025-03-20","close":75.09},{"date":"2025-03-21","close":73.73},{"date":"2025-03-24","close":77.46},{"date":"2025-03-25","close":77.84},{"date":"2025-03-26","close":76.8},{"date":"2025-03-27","close":75.62},{"date":"2025-03-28","close":73.11},{"date":"2025-03-31","close":72.54},{"date":"2025-04-01","close":72.26},{"date":"2025-04-02","close":74.64},{"date":"2025-04-03","close":71.39},{"date":"2025-04-04","close":69.35},{"date":"2025-04-07","close":67.19},{"date":"2025-04-08","close":65.76},{"date":"2025-04-09","close":72.91},{"date":"2025-04-10","close":70.01},{"date":"2025-04-11","close":68.72},{"date":"2025-04-14","close":69.17},{"date":"2025-04-15","close":68.45},{"date":"2025-04-16","close":68.64},{"date":"2025-04-17","close":69.45},{"date":"2025-04-21","close":67.77},{"date":"2025-04-22","close":69.11},{"date":"2025-04-23","close":70.36},{"date":"2025-04-24","close":73.64},{"date":"2025-04-25","close":74.07},{"date":"2025-04-28","close":73.88},{"date":"2025-04-29","close":75.01},{"date":"2025-04-30","close":74.35},{"date":"2025-05-01","close":74.3},{"date":"2025-05-02","close":75.69},{"date":"2025-05-05","close":76.03},{"date":"2025-05-06","close":75.99},{"date":"2025-05-07","close":78.45},{"date":"2025-05-08","close":80.52},{"date":"2025-05-09","close":80.97},{"date":"2025-05-12","close":83.78},{"date":"2025-05-13","close":84.67},{"date":"2025-05-14","close":82.3},{"date":"2025-05-15","close":82.72},{"date":"2025-05-16","close":86.0},{"date":"2025-05-19","close":83.02},{"date":"2025-05-20","close":101.37},{"date":"2025-05-21","close":100.19},{"date":"2025-05-22","close":102.69},{"date":"2025-05-23","close":101.61},{"date":"2025-05-27","close":105.46},{"date":"2025-05-28","close":105.85},{"date":"2025-05-29","close":106.37},{"date":"2025-05-30","close":105.91},{"date":"2025-06-02","close":108.2},{"date":"2025-06-03","close":111.37},{"date":"2025-06-04","close":109.66},{"date":"2025-06-05","close":111.14},{"date":"2025-06-06","close":112.96},{"date":"2025-06-09","close":113.7},{"date":"2025-06-10","close":111.32},{"date":"2025-06-11","close":111.75},{"date":"2025-06-12","close":111.0},{"date":"2025-06-13","close":109.3},{"date":"2025-06-16","close":109.95},{"date":"2025-06-17","close":109.37},{"date":"2025-06-18","close":108.47},{"date":"2025-06-20","close":108.49},{"date":"2025-06-23","close":113.15},{"date":"2025-06-24","close":115.17},{"date":"2025-06-25","close":114.84},{"date":"2025-06-26","close":118.19},{"date":"2025-06-27","close":112.94},{"date":"2025-06-30","close":114.64},{"date":"2025-07-01","close":115.19},{"date":"2025-07-02","close":112.07},{"date":"2025-07-03","close":115.29},{"date":"2025-07-07","close":114.39},{"date":"2025-07-08","close":117.19},{"date":"2025-07-09","close":114.78},{"date":"2025-07-10","close":115.21},{"date":"2025-07-11","close":113.92},{"date":"2025-07-14","close":114.62},{"date":"2025-07-15","close":112.85},{"date":"2025-07-16","close":116.91},{"date":"2025-07-17","close":119.39},{"date":"2025-07-18","close":115.21},{"date":"2025-07-21","close":116.94},{"date":"2025-07-22","close":111.41},{"date":"2025-07-23","close":112.63},{"date":"2025-07-24","close":113.49},{"date":"2025-07-25","close":116.89},{"date":"2025-07-28","close":117.95},{"date":"2025-07-29","close":118.09},{"date":"2025-07-30","close":116.88},{"date":"2025-07-31","close":114.08},{"date":"2025-08-01","close":114.99},{"date":"2025-08-04","close":118.75},{"date":"2025-08-05","close":114.99},{"date":"2025-08-06","close":115.19},{"date":"2025-08-07","close":112.73},{"date":"2025-08-08","close":103.75},{"date":"2025-08-11","close":105.51},{"date":"2025-08-12","close":108.36},{"date":"2025-08-13","close":110.91},{"date":"2025-08-14","close":106.16},{"date":"2025-08-15","close":105.83},{"date":"2025-08-18","close":107.2},{"date":"2025-08-19","close":106.2},{"date":"2025-08-20","close":106.5},{"date":"2025-08-21","close":106.94},{"date":"2025-08-22","close":110.53},{"date":"2025-08-25","close":108.42},{"date":"2025-08-26","close":108.25},{"date":"2025-08-27","close":109.38},{"date":"2025-08-28","close":109.09},{"date":"2025-08-29","close":109.12},{"date":"2025-09-02","close":107.56},{"date":"2025-09-03","close":106.11},{"date":"2025-09-04","close":108.25},{"date":"2025-09-05","close":110.56},{"date":"2025-09-08","close":113.94},{"date":"2025-09-09","close":108.14},{"date":"2025-09-10","close":108.15},{"date":"2025-09-11","close":109.05},{"date":"2025-09-12","close":105.88},{"date":"2025-09-15","close":106.94},{"date":"2025-09-16","close":107.6},{"date":"2025-09-17","close":107.29},{"date":"2025-09-18","close":107.39},{"date":"2025-09-19","close":105.62},{"date":"2025-09-22","close":106.95},{"date":"2025-09-23","close":105.91},{"date":"2025-09-24","close":104.24},{"date":"2025-09-25","close":103.28},{"date":"2025-09-26","close":104.66},{"date":"2025-09-29","close":103.82},{"date":"2025-09-30","close":105.25},{"date":"2025-10-01","close":101.29},{"date":"2025-10-02","close":100.37},{"date":"2025-10-03","close":104.84},{"date":"2025-10-06","close":108.77},{"date":"2025-10-07","close":108.68},{"date":"2025-10-08","close":110.15},{"date":"2025-10-09","close":110.12},{"date":"2025-10-10","close":109.49},{"date":"2025-10-13","close":110.41},{"date":"2025-10-14","close":112.06},{"date":"2025-10-15","close":110.85},{"date":"2025-10-16","close":109.2},{"date":"2025-10-17","close":110.08},{"date":"2025-10-20","close":110.78},{"date":"2025-10-21","close":113.11},{"date":"2025-10-22","close":113.37},{"date":"2025-10-23","close":116.52},{"date":"2025-10-24","close":116.53},{"date":"2025-10-27","close":115.14},{"date":"2025-10-28","close":141.12},{"date":"2025-10-29","close":133.43},{"date":"2025-10-30","close":129.64},{"date":"2025-10-31","close":125.46},{"date":"2025-11-03","close":127.26},{"date":"2025-11-04","close":122.01},{"date":"2025-11-05","close":126.17},{"date":"2025-11-06","close":126.19},{"date":"2025-11-07","close":126.1},{"date":"2025-11-10","close":127.25},{"date":"2025-11-11","close":128.0},{"date":"2025-11-12","close":128.52},{"date":"2025-11-13","close":125.48},{"date":"2025-11-14","close":129.5},{"date":"2025-11-17","close":122.59},{"date":"2025-11-18","close":123.175},{"date":"2025-11-19","close":123.575},{"date":"2025-11-20","close":120.51},{"date":"2025-11-21","close":123.36},{"date":"2025-11-24","close":121.0},{"date":"2025-11-25","close":125.97},{"date":"2025-11-26","close":125.71},{"date":"2025-11-28","close":122.96},{"date":"2025-12-01","close":120.13},{"date":"2025-12-02","close":123.62},{"date":"2025-12-03","close":126.71},{"date":"2025-12-04","close":126.41},{"date":"2025-12-05","close":126.02},{"date":"2025-12-08","close":126.71},{"date":"2025-12-09","close":128.07},{"date":"2025-12-10","close":125.53},{"date":"2025-12-11","close":124.24},{"date":"2025-12-12","close":124.8},{"date":"2025-12-15","close":122.18},{"date":"2025-12-16","close":120.88},{"date":"2025-12-17","close":120.95},{"date":"2025-12-18","close":122.01},{"date":"2025-12-19","close":121.49},{"date":"2025-12-22","close":122.73},{"date":"2025-12-23","close":121.4},{"date":"2025-12-24","close":120.1},{"date":"2025-12-26","close":121.48},{"date":"2025-12-29","close":122.4},{"date":"2025-12-30","close":119.45},{"date":"2025-12-31","close":118.84},{"date":"2026-01-02","close":115.51},{"date":"2026-01-05","close":116.28},{"date":"2026-01-06","close":117.18},{"date":"2026-01-07","close":119.02},{"date":"2026-01-08","close":120.35},{"date":"2026-01-09","close":117.37},{"date":"2026-01-12","close":116.63},{"date":"2026-01-13","close":115.01},{"date":"2026-01-14","close":112.71},{"date":"2026-01-15","close":114.62},{"date":"2026-01-16","close":113.77},{"date":"2026-01-20","close":106.7},{"date":"2026-01-21","close":107.23},{"date":"2026-01-22","close":109.82},{"date":"2026-01-23","close":107.63},{"date":"2026-01-26","close":113.55},{"date":"2026-01-27","close":90.86},{"date":"2026-01-28","close":85.67},{"date":"2026-01-29","close":85.26},{"date":"2026-01-30","close":86.75},{"date":"2026-02-02","close":89.25},{"date":"2026-02-03","close":83.87},{"date":"2026-02-04","close":86.875},{"date":"2026-02-05","close":84.08},{"date":"2026-02-06","close":86.01},{"date":"2026-02-09","close":86.04},{"date":"2026-02-10","close":87.56},{"date":"2026-02-11","close":85.59},{"date":"2026-02-12","close":80.87},{"date":"2026-02-13","close":81.5},{"date":"2026-02-17","close":80.19},{"date":"2026-02-18","close":79.79},{"date":"2026-02-19","close":78.6},{"date":"2026-02-20","close":78.64},{"date":"2026-02-23","close":71.8},{"date":"2026-02-24","close":71.97},{"date":"2026-02-25","close":71.0},{"date":"2026-02-26","close":73.35},{"date":"2026-02-27","close":72.17},{"date":"2026-03-02","close":73.5},{"date":"2026-03-03","close":78.45},{"date":"2026-03-04","close":80.01},{"date":"2026-03-05","close":79.75},{"date":"2026-03-06","close":77.46},{"date":"2026-03-09","close":75.99},{"date":"2026-03-10","close":73.31},{"date":"2026-03-11","close":72.5},{"date":"2026-03-12","close":69.95},{"date":"2026-03-13","close":68.49},{"date":"2026-03-16","close":68.24},{"date":"2026-03-17","close":68.02},{"date":"2026-03-18","close":67.54},{"date":"2026-03-19","close":69.56},{"date":"2026-03-20","close":70.81},{"date":"2026-03-23","close":72.49},{"date":"2026-03-24","close":71.48},{"date":"2026-03-25","close":71.81},{"date":"2026-03-26","close":72.37},{"date":"2026-03-27","close":70.37},{"date":"2026-03-30","close":71.97},{"date":"2026-03-31","close":71.14},{"date":"2026-04-01","close":69.62},{"date":"2026-04-02","close":71.09},{"date":"2026-04-06","close":71.49},{"date":"2026-04-07","close":68.58},{"date":"2026-04-08","close":65.61},{"date":"2026-04-09","close":63.4},{"date":"2026-04-10","close":62.19},{"date":"2026-04-13","close":65.16},{"date":"2026-04-14","close":65.17},{"date":"2026-04-15","close":67.23},{"date":"2026-04-16","close":67.61},{"date":"2026-04-17","close":68.23},{"date":"2026-04-20","close":67.95},{"date":"2026-04-21","close":67.93},{"date":"2026-04-22","close":68.49},{"date":"2026-04-23","close":63.09},{"date":"2026-04-24","close":66.76},{"date":"2026-04-27","close":65.99},{"date":"2026-04-28","close":66.49},{"date":"2026-04-29","close":65.73},{"date":"2026-04-30","close":64.06},{"date":"2026-05-01","close":67.85},{"date":"2026-05-04","close":69.66},{"date":"2026-05-05","close":69.23},{"date":"2026-05-06","close":68.56},{"date":"2026-05-07","close":72.93},{"date":"2026-05-08","close":71.59},{"date":"2026-05-11","close":69.09},{"date":"2026-05-12","close":69.24},{"date":"2026-05-13","close":65.56},{"date":"2026-05-14","close":65.96},{"date":"2026-05-15","close":67.34},{"date":"2026-05-18","close":70.2},{"date":"2026-05-19","close":78.94},{"date":"2026-05-20","close":81.37},{"date":"2026-05-21","close":79.5},{"date":"2026-05-22","close":79.84},{"date":"2026-05-26","close":79.25},{"date":"2026-05-27","close":79.37},{"date":"2026-05-28","close":82.62},{"date":"2026-05-29","close":86.56},{"date":"2026-06-01","close":93.55},{"date":"2026-06-02","close":89.74},{"date":"2026-06-03","close":88.35},{"date":"2026-06-04","close":89.42},{"date":"2026-06-05","close":88.52},{"date":"2026-06-08","close":89.09},{"date":"2026-06-09","close":90.14},{"date":"2026-06-10","close":91.15},{"date":"2026-06-11","close":91.775},{"date":"2026-06-12","close":90.64},{"date":"2026-06-15","close":87.49},{"date":"2026-06-16","close":87.5},{"date":"2026-06-17","close":87.66},{"date":"2026-06-18","close":87.51},{"date":"2026-06-22","close":84.44},{"date":"2026-06-23","close":86.37},{"date":"2026-06-24","close":92.31},{"date":"2026-06-25","close":97.51},{"date":"2026-06-26","close":102.58},{"date":"2026-06-29","close":103.4},{"date":"2026-06-30","close":104.5},{"date":"2026-07-01","close":108.89},{"date":"2026-07-02","close":110.81},{"date":"2026-07-06","close":111.0},{"date":"2026-07-07","close":112.83},{"date":"2026-07-08","close":106.29},{"date":"2026-07-09","close":109.14},{"date":"2026-07-10","close":108.98},{"date":"2026-07-13","close":109.75},{"date":"2026-07-14","close":104.26},{"date":"2026-07-15","close":106.51},{"date":"2026-07-16","close":110.03},{"date":"2026-07-17","close":106.68},{"date":"2026-07-20","close":106.28},{"date":"2026-07-21","close":100.65},{"date":"2026-07-22","close":97.04},{"date":"2026-07-23","close":95.01},{"date":"2026-07-24","close":98.54},{"date":"2026-07-27","close":103.24},{"date":"2026-07-28","close":110.7},{"date":"2026-07-29","close":113.69},{"date":"2026-07-30","close":107.65},{"date":"2026-07-31","close":105.16},{"date":"2026-08-03","close":109.68},{"date":"2026-08-04","close":111.27},{"date":"2026-08-05","close":110.74},{"date":"2026-08-06","close":107.58},{"date":"2026-08-07","close":108.58},{"date":"2026-08-10","close":106.98},{"date":"2026-08-11","close":106.57},{"date":"2026-08-12","close":107.35},{"date":"2026-08-13","close":115.2},{"date":"2026-08-14","close":114.0},{"date":"2026-08-17","close":111.33},{"date":"2026-08-18","close":111.96},{"date":"2026-08-19","close":116.71},{"date":"2026-08-20","close":113.38},{"date":"2026-08-21","close":113.8},{"date":"2026-08-24","close":113.82},{"date":"2026-08-25","close":114.5},{"date":"2026-08-26","close":114.61},{"date":"2026-08-27","close":120.5},{"date":"2026-08-28","close":117.88},{"date":"2026-08-31","close":116.41},{"date":"2026-09-01","close":112.49},{"date":"2026-09-02","close":113.51},{"date":"2026-09-03","close":114.15},{"date":"2026-09-04","close":111.36},{"date":"2026-09-08","close":108.025},{"date":"2026-09-09","close":106.1},{"date":"2026-09-10","close":105.47},{"date":"2026-09-11","close":104.49},{"date":"2026-09-14","close":109.07},{"date":"2026-09-15","close":104.64},{"date":"2026-09-16","close":105.46},{"date":"2026-09-17","close":102.21},{"date":"2026-09-18","close":100.13},{"date":"2026-09-21","close":100.25},{"date":"2026-09-22","close":100.37},{"date":"2026-09-23","close":101.18},{"date":"2026-09-24","close":99.68},{"date":"2026-09-25","close":99.64},{"date":"2026-09-28","close":97.1},{"date":"2026-09-29","close":96.34},{"date":"2026-09-30","close":97.08},{"date":"2026-10-01","close":100.31},{"date":"2026-10-02","close":99.26},{"date":"2026-10-05","close":99.5},{"date":"2026-10-06","close":98.79},{"date":"2026-10-07","close":101.92},{"date":"2026-10-08","close":102.59},{"date":"2026-10-09","close":105.03},{"date":"2026-10-12","close":105.71},{"date":"2026-10-13","close":109.26},{"date":"2026-10-14","close":107.41},{"date":"2026-10-15","close":113.42},{"date":"2026-10-16","close":109.9},{"date":"2026-10-19","close":112.23},{"date":"2026-10-20","close":116.4},{"date":"2026-10-21","close":116.02},{"date":"2026-10-22","close":120.07}],"chart_data":[{"date":"2024-10-23","open":108.28,"high":109.93,"low":107.1,"close":108.77,"volume":141118,"rsi_14":54.91,"sma_20":112.36,"sma_60":108.72,"sma_120":103.61},{"date":"2024-10-24","open":109.43,"high":111.25,"low":108.92,"close":110.97,"volume":150717,"rsi_14":55.51,"sma_20":112.42,"sma_60":108.71,"sma_120":103.87},{"date":"2024-10-25","open":112.01,"high":114.11,"low":109.74,"close":110.19,"volume":149208,"rsi_14":56.21,"sma_20":112.53,"sma_60":108.72,"sma_120":104.13},{"date":"2024-10-28","open":111.75,"high":115.51,"low":111.26,"close":111.49,"volume":264399,"rsi_14":53.72,"sma_20":112.65,"sma_60":108.82,"sma_120":104.39},{"date":"2024-10-29","open":119.83,"high":119.83,"low":100.02,"close":102.51,"volume":504859,"rsi_14":39.21,"sma_20":112.45,"sma_60":108.84,"sma_120":104.57},{"date":"2024-10-30","open":102.18,"high":102.68,"low":97.58,"close":98.38,"volume":343656,"rsi_14":34.42,"sma_20":112.1,"sma_60":108.74,"sma_120":104.71},{"date":"2024-10-31","open":97.9,"high":101.16,"low":97.58,"close":100.04,"volume":335442,"rsi_14":33.35,"sma_20":111.85,"sma_60":108.65,"sma_120":104.87},{"date":"2024-11-01","open":100.15,"high":102.44,"low":99.95,"close":102.39,"volume":321427,"rsi_14":33.78,"sma_20":111.64,"sma_60":108.54,"sma_120":105.05},{"date":"2024-11-04","open":101.85,"high":105.34,"low":101.02,"close":102.95,"volume":267269,"rsi_14":31.79,"sma_20":111.51,"sma_60":108.43,"sma_120":105.14},{"date":"2024-11-05","open":102.0,"high":105.52,"low":101.83,"close":104.14,"volume":208448,"rsi_14":24.82,"sma_20":111.28,"sma_60":108.33,"sma_120":105.21},{"date":"2024-11-06","open":109.74,"high":115.88,"low":109.69,"close":115.73,"volume":288665,"rsi_14":41.21,"sma_20":111.48,"sma_60":108.43,"sma_120":105.35},{"date":"2024-11-07","open":115.83,"high":118.18,"low":114.17,"close":117.25,"volume":198773,"rsi_14":43.5,"sma_20":111.72,"sma_60":108.59,"sma_120":105.49},{"date":"2024-11-08","open":116.84,"high":119.14,"low":115.41,"close":118.81,"volume":193900,"rsi_14":51.47,"sma_20":111.91,"sma_60":108.74,"sma_120":105.63},{"date":"2024-11-11","open":120.06,"high":123.77,"low":120.04,"close":122.89,"volume":150783,"rsi_14":66.75,"sma_20":112.21,"sma_60":108.99,"sma_120":105.79},{"date":"2024-11-12","open":122.7,"high":125.96,"low":122.55,"close":123.75,"volume":269887,"rsi_14":67.52,"sma_20":112.46,"sma_60":109.24,"sma_120":105.95},{"date":"2024-11-13","open":124.69,"high":128.61,"low":123.34,"close":125.02,"volume":482966,"rsi_14":66.79,"sma_20":112.51,"sma_60":109.51,"sma_120":106.15},{"date":"2024-11-14","open":124.74,"high":124.99,"low":117.68,"close":120.84,"volume":249016,"rsi_14":61.77,"sma_20":112.32,"sma_60":109.71,"sma_120":106.29},{"date":"2024-11-15","open":121.76,"high":122.51,"low":118.02,"close":121.19,"volume":186988,"rsi_14":60.95,"sma_20":112.18,"sma_60":109.91,"sma_120":106.46},{"date":"2024-11-18","open":121.59,"high":123.59,"low":120.67,"close":122.19,"volume":133136,"rsi_14":77.11,"sma_20":112.42,"sma_60":110.11,"sma_120":106.68},{"date":"2024-11-19","open":120.93,"high":123.35,"low":120.01,"close":123.14,"volume":164492,"rsi_14":87.38,"sma_20":113.13,"sma_60":110.28,"sma_120":106.92},{"date":"2024-11-20","open":123.45,"high":125.86,"low":121.61,"close":125.78,"volume":147833,"rsi_14":87.74,"sma_20":113.98,"sma_60":110.53,"sma_120":107.17},{"date":"2024-11-21","open":127.0,"high":132.34,"low":126.87,"close":131.98,"volume":270903,"rsi_14":88.99,"sma_20":115.03,"sma_60":110.91,"sma_120":107.49},{"date":"2024-11-22","open":133.23,"high":138.19,"low":132.89,"close":137.48,"volume":210206,"rsi_14":90.25,"sma_20":116.4,"sma_60":111.33,"sma_120":107.86},{"date":"2024-11-25","open":138.52,"high":139.99,"low":136.5,"close":137.8,"volume":331773,"rsi_14":90.05,"sma_20":117.71,"sma_60":111.74,"sma_120":108.2},{"date":"2024-11-26","open":136.53,"high":138.43,"low":136.0,"close":137.72,"volume":233766,"rsi_14":86.04,"sma_20":119.47,"sma_60":112.26,"sma_120":108.58},{"date":"2024-11-27","open":138.21,"high":138.46,"low":131.96,"close":133.89,"volume":153276,"rsi_14":75.35,"sma_20":121.25,"sma_60":112.71,"sma_120":108.9},{"date":"2024-11-29","open":133.97,"high":135.61,"low":133.17,"close":134.3,"volume":83263,"rsi_14":74.46,"sma_20":122.96,"sma_60":113.16,"sma_120":109.26},{"date":"2024-12-02","open":134.4,"high":135.42,"low":132.13,"close":132.24,"volume":250177,"rsi_14":65.77,"sma_20":124.45,"sma_60":113.64,"sma_120":109.6},{"date":"2024-12-03","open":133.02,"high":134.37,"low":130.4,"close":132.99,"volume":197503,"rsi_14":65.64,"sma_20":125.96,"sma_60":114.17,"sma_120":109.94},{"date":"2024-12-04","open":134.04,"high":135.93,"low":132.49,"close":133.64,"volume":172010,"rsi_14":64.9,"sma_20":127.43,"sma_60":114.73,"sma_120":110.3},{"date":"2024-12-05","open":134.12,"high":135.09,"low":130.5,"close":131.94,"volume":190506,"rsi_14":70.99,"sma_20":128.24,"sma_60":115.24,"sma_120":110.64},{"date":"2024-12-06","open":133.36,"high":135.49,"low":132.83,"close":133.66,"volume":168730,"rsi_14":72.42,"sma_20":129.06,"sma_60":115.78,"sma_120":110.97},{"date":"2024-12-09","open":134.12,"high":134.97,"low":128.18,"close":129.06,"volume":192525,"rsi_14":60.94,"sma_20":129.57,"sma_60":116.23,"sma_120":111.27},{"date":"2024-12-10","open":128.98,"high":131.8,"low":128.07,"close":129.76,"volume":187726,"rsi_14":60.62,"sma_20":129.92,"sma_60":116.67,"sma_120":111.57},{"date":"2024-12-11","open":131.49,"high":133.93,"low":130.37,"close":132.83,"volume":171846,"rsi_14":61.16,"sma_20":130.37,"sma_60":117.16,"sma_120":111.85},{"date":"2024-12-12","open":132.83,"high":136.18,"low":131.6,"close":136.0,"volume":217883,"rsi_14":57.04,"sma_20":130.92,"sma_60":117.74,"sma_120":112.17},{"date":"2024-12-13","open":136.0,"high":137.58,"low":130.83,"close":132.93,"volume":245144,"rsi_14":41.29,"sma_20":131.53,"sma_60":118.21,"sma_120":112.43},{"date":"2024-12-16","open":132.93,"high":139.98,"low":131.68,"close":139.22,"volume":336804,"rsi_14":52.21,"sma_20":132.43,"sma_60":118.79,"sma_120":112.75},{"date":"2024-12-17","open":139.22,"high":142.64,"low":135.94,"close":141.74,"volume":421851,"rsi_14":55.82,"sma_20":133.4,"sma_60":119.36,"sma_120":113.09},{"date":"2024-12-18","open":141.91,"high":141.91,"low":126.26,"close":129.19,"volume":302582,"rsi_14":44.57,"sma_20":133.71,"sma_60":119.71,"sma_120":113.29},{"date":"2024-12-19","open":130.43,"high":135.55,"low":129.77,"close":134.86,"volume":238845,"rsi_14":50.58,"sma_20":134.16,"sma_60":120.17,"sma_120":113.56},{"date":"2024-12-20","open":132.68,"high":138.97,"low":132.44,"close":138.67,"volume":405201,"rsi_14":56.4,"sma_20":134.5,"sma_60":120.65,"sma_120":113.85},{"date":"2024-12-23","open":138.37,"high":138.37,"low":135.55,"close":136.47,"volume":196836,"rsi_14":53.36,"sma_20":134.45,"sma_60":121.12,"sma_120":114.12},{"date":"2024-12-24","open":136.65,"high":139.65,"low":135.65,"close":138.93,"volume":84294,"rsi_14":54.94,"sma_20":134.5,"sma_60":121.62,"sma_120":114.42},{"date":"2024-12-26","open":136.73,"high":138.57,"low":136.12,"close":138.09,"volume":116124,"rsi_14":55.84,"sma_20":134.52,"sma_60":122.15,"sma_120":114.69},{"date":"2024-12-27","open":136.69,"high":137.04,"low":132.09,"close":135.58,"volume":93866,"rsi_14":51.8,"sma_20":134.6,"sma_60":122.65,"sma_120":114.95},{"date":"2024-12-30","open":133.24,"high":135.38,"low":130.59,"close":133.44,"volume":127107,"rsi_14":54.29,"sma_20":134.56,"sma_60":123.13,"sma_120":115.2},{"date":"2024-12-31","open":134.82,"high":134.82,"low":129.73,"close":131.71,"volume":179014,"rsi_14":51.87,"sma_20":134.54,"sma_60":123.54,"sma_120":115.43},{"date":"2025-01-02","open":132.82,"high":133.41,"low":128.79,"close":129.61,"volume":145056,"rsi_14":46.85,"sma_20":134.37,"sma_60":123.94,"sma_120":115.62},{"date":"2025-01-03","open":130.5,"high":133.67,"low":129.87,"close":133.26,"volume":122688,"rsi_14":47.34,"sma_20":134.35,"sma_60":124.35,"sma_120":115.83},{"date":"2025-01-06","open":134.5,"high":134.5,"low":128.88,"close":130.15,"volume":122939,"rsi_14":47.31,"sma_20":134.26,"sma_60":124.66,"sma_120":116.01},{"date":"2025-01-07","open":131.62,"high":131.62,"low":126.25,"close":130.04,"volume":123009,"rsi_14":39.89,"sma_20":134.08,"sma_60":124.95,"sma_120":116.2},{"date":"2025-01-08","open":129.76,"high":134.9,"low":128.53,"close":134.56,"volume":157030,"rsi_14":42.43,"sma_20":134.35,"sma_60":125.28,"sma_120":116.4},{"date":"2025-01-10","open":131.41,"high":132.71,"low":127.97,"close":128.08,"volume":167161,"rsi_14":48.66,"sma_20":134.27,"sma_60":125.47,"sma_120":116.57},{"date":"2025-01-13","open":125.9,"high":128.19,"low":124.72,"close":127.53,"volume":267978,"rsi_14":39.88,"sma_20":134.0,"sma_60":125.61,"sma_120":116.7},{"date":"2025-01-14","open":128.14,"high":131.06,"low":126.85,"close":130.95,"volume":290275,"rsi_14":39.22,"sma_20":133.75,"sma_60":125.73,"sma_120":116.91},{"date":"2025-01-15","open":134.79,"high":135.45,"low":131.1,"close":132.75,"volume":174347,"rsi_14":44.75,"sma_20":133.74,"sma_60":125.86,"sma_120":117.13},{"date":"2025-01-16","open":132.8,"high":135.59,"low":132.52,"close":132.97,"volume":198118,"rsi_14":41.02,"sma_20":133.43,"sma_60":126.01,"sma_120":117.34},{"date":"2025-01-17","open":134.96,"high":134.96,"low":121.55,"close":121.81,"volume":606242,"rsi_14":31.29,"sma_20":132.43,"sma_60":126.08,"sma_120":117.43},{"date":"2025-01-21","open":123.07,"high":127.66,"low":122.5,"close":125.9,"volume":696005,"rsi_14":39.26,"sma_20":132.27,"sma_60":126.37,"sma_120":117.56},{"date":"2025-01-22","open":95.0,"high":105.0,"low":94.77,"close":100.67,"volume":1650578,"rsi_14":25.96,"sma_20":130.56,"sma_60":126.23,"sma_120":117.48},{"date":"2025-01-23","open":100.51,"high":101.89,"low":94.68,"close":95.67,"volume":707151,"rsi_14":24.78,"sma_20":128.41,"sma_60":125.98,"sma_120":117.34},{"date":"2025-01-24","open":95.17,"high":96.25,"low":91.35,"close":92.24,"volume":534568,"rsi_14":24.32,"sma_20":126.2,"sma_60":125.68,"sma_120":117.2},{"date":"2025-01-27","open":90.01,"high":92.23,"low":88.17,"close":89.73,"volume":533334,"rsi_14":19.61,"sma_20":123.74,"sma_60":125.32,"sma_120":117.07},{"date":"2025-01-28","open":89.73,"high":92.6,"low":88.0,"close":92.03,"volume":424849,"rsi_14":23.09,"sma_20":121.43,"sma_60":125.14,"sma_120":116.99},{"date":"2025-01-29","open":91.63,"high":93.12,"low":90.25,"close":92.44,"volume":648792,"rsi_14":23.57,"sma_20":119.28,"sma_60":125.04,"sma_120":116.89},{"date":"2025-01-30","open":93.22,"high":94.38,"low":91.18,"close":91.76,"volume":336289,"rsi_14":18.19,"sma_20":117.19,"sma_60":124.91,"sma_120":116.78},{"date":"2025-01-31","open":92.43,"high":92.68,"low":89.76,"close":90.22,"volume":312000,"rsi_14":19.63,"sma_20":115.12,"sma_60":124.7,"sma_120":116.62},{"date":"2025-02-03","open":87.66,"high":89.22,"low":84.84,"close":85.17,"volume":465861,"rsi_14":18.31,"sma_20":112.9,"sma_60":124.41,"sma_120":116.42},{"date":"2025-02-04","open":85.07,"high":87.57,"low":84.12,"close":87.28,"volume":1028381,"rsi_14":16.68,"sma_20":110.6,"sma_60":124.13,"sma_120":116.23},{"date":"2025-02-05","open":87.72,"high":88.55,"low":85.42,"close":88.14,"volume":265896,"rsi_14":15.47,"sma_20":108.5,"sma_60":123.67,"sma_120":116.05},{"date":"2025-02-06","open":88.4,"high":88.63,"low":85.49,"close":86.34,"volume":205407,"rsi_14":14.76,"sma_20":106.31,"sma_60":123.15,"sma_120":115.87},{"date":"2025-02-07","open":86.82,"high":89.13,"low":86.59,"close":86.84,"volume":293548,"rsi_14":18.5,"sma_20":103.93,"sma_60":122.62,"sma_120":115.68},{"date":"2025-02-10","open":87.21,"high":88.0,"low":85.49,"close":85.56,"volume":213360,"rsi_14":11.73,"sma_20":101.8,"sma_60":122.0,"sma_120":115.49},{"date":"2025-02-11","open":85.0,"high":85.97,"low":83.08,"close":83.97,"volume":311165,"rsi_14":21.27,"sma_20":99.62,"sma_60":121.33,"sma_120":115.28},{"date":"2025-02-12","open":82.61,"high":84.0,"low":81.84,"close":82.63,"volume":371829,"rsi_14":24.33,"sma_20":97.21,"sma_60":120.63,"sma_120":115.07},{"date":"2025-02-13","open":83.36,"high":86.49,"low":82.61,"close":84.98,"volume":402692,"rsi_14":35.07,"sma_20":94.82,"sma_60":120.03,"sma_120":114.87},{"date":"2025-02-14","open":85.28,"high":87.77,"low":83.4,"close":87.28,"volume":353246,"rsi_14":44.92,"sma_20":92.53,"sma_60":119.46,"sma_120":114.69},{"date":"2025-02-18","open":87.28,"high":88.89,"low":84.06,"close":84.51,"volume":344045,"rsi_14":34.7,"sma_20":90.67,"sma_60":118.84,"sma_120":114.47},{"date":"2025-02-19","open":83.69,"high":84.35,"low":82.15,"close":82.93,"volume":421428,"rsi_14":31.53,"sma_20":88.52,"sma_60":118.16,"sma_120":114.22},{"date":"2025-02-20","open":82.94,"high":83.3,"low":80.0,"close":80.93,"volume":697928,"rsi_14":30.0,"sma_20":87.53,"sma_60":117.42,"sma_120":113.98},{"date":"2025-02-21","open":82.0,"high":82.84,"low":77.54,"close":77.54,"volume":324551,"rsi_14":28.08,"sma_20":86.63,"sma_60":116.51,"sma_120":113.71},{"date":"2025-02-24","open":78.22,"high":79.49,"low":75.77,"close":78.56,"volume":542840,"rsi_14":36.72,"sma_20":85.94,"sma_60":115.53,"sma_120":113.43},{"date":"2025-02-25","open":78.44,"high":81.19,"low":76.65,"close":81.1,"volume":612534,"rsi_14":37.8,"sma_20":85.51,"sma_60":114.58,"sma_120":113.16},{"date":"2025-02-26","open":80.92,"high":81.53,"low":79.74,"close":80.99,"volume":519507,"rsi_14":35.45,"sma_20":84.96,"sma_60":113.64,"sma_120":112.95},{"date":"2025-02-27","open":81.23,"high":81.4,"low":77.99,"close":80.6,"volume":435822,"rsi_14":37.61,"sma_20":84.37,"sma_60":112.75,"sma_120":112.73},{"date":"2025-02-28","open":80.46,"high":81.07,"low":78.37,"close":80.99,"volume":506638,"rsi_14":37.31,"sma_20":83.83,"sma_60":111.86,"sma_120":112.51},{"date":"2025-03-03","open":81.84,"high":81.84,"low":78.48,"close":78.54,"volume":428279,"rsi_14":35.51,"sma_20":83.24,"sma_60":110.97,"sma_120":112.3},{"date":"2025-03-04","open":77.18,"high":80.55,"low":76.8,"close":80.1,"volume":304879,"rsi_14":42.0,"sma_20":82.99,"sma_60":110.08,"sma_120":112.13},{"date":"2025-03-05","open":81.57,"high":82.23,"low":79.65,"close":81.61,"volume":530779,"rsi_14":47.91,"sma_20":82.71,"sma_60":109.22,"sma_120":111.97},{"date":"2025-03-06","open":80.04,"high":81.09,"low":77.01,"close":78.89,"volume":311861,"rsi_14":37.69,"sma_20":82.24,"sma_60":108.33,"sma_120":111.78},{"date":"2025-03-07","open":78.07,"high":79.19,"low":76.32,"close":78.01,"volume":271127,"rsi_14":30.12,"sma_20":81.83,"sma_60":107.41,"sma_120":111.59},{"date":"2025-03-10","open":76.1,"high":76.85,"low":72.98,"close":73.96,"volume":338725,"rsi_14":28.55,"sma_20":81.18,"sma_60":106.49,"sma_120":111.36},{"date":"2025-03-11","open":74.0,"high":76.64,"low":72.72,"close":75.28,"volume":361180,"rsi_14":34.28,"sma_20":80.67,"sma_60":105.58,"sma_120":111.13},{"date":"2025-03-12","open":75.64,"high":75.92,"low":73.83,"close":74.19,"volume":209345,"rsi_14":35.61,"sma_20":80.18,"sma_60":104.6,"sma_120":110.88},{"date":"2025-03-13","open":74.06,"high":74.51,"low":71.37,"close":71.45,"volume":255846,"rsi_14":36.63,"sma_20":79.62,"sma_60":103.53,"sma_120":110.63},{"date":"2025-03-14","open":72.65,"high":74.44,"low":72.2,"close":74.35,"volume":208126,"rsi_14":41.46,"sma_20":79.09,"sma_60":102.55,"sma_120":110.38},{"date":"2025-03-17","open":73.58,"high":75.56,"low":73.58,"close":74.91,"volume":265365,"rsi_14":36.35,"sma_20":78.47,"sma_60":101.48,"sma_120":110.13},{"date":"2025-03-18","open":74.0,"high":75.73,"low":73.42,"close":75.5,"volume":215880,"rsi_14":38.14,"sma_20":78.02,"sma_60":100.37,"sma_120":109.87},{"date":"2025-03-19","open":75.56,"high":78.62,"low":74.63,"close":76.58,"volume":289104,"rsi_14":41.57,"sma_20":77.7,"sma_60":99.5,"sma_120":109.6},{"date":"2025-03-20","open":75.24,"high":76.26,"low":74.74,"close":75.09,"volume":156790,"rsi_14":38.17,"sma_20":77.41,"sma_60":98.5,"sma_120":109.34},{"date":"2025-03-21","open":74.05,"high":74.97,"low":73.28,"close":73.73,"volume":388566,"rsi_14":39.92,"sma_20":77.22,"sma_60":97.42,"sma_120":109.03},{"date":"2025-03-24","open":75.0,"high":77.72,"low":75.0,"close":77.46,"volume":285540,"rsi_14":44.93,"sma_20":77.17,"sma_60":96.44,"sma_120":108.78},{"date":"2025-03-25","open":77.12,"high":78.59,"low":76.54,"close":77.84,"volume":185355,"rsi_14":42.43,"sma_20":77.0,"sma_60":95.42,"sma_120":108.52},{"date":"2025-03-26","open":77.55,"high":78.07,"low":76.55,"close":76.8,"volume":212167,"rsi_14":45.5,"sma_20":76.79,"sma_60":94.4,"sma_120":108.27},{"date":"2025-03-27","open":76.68,"high":77.0,"low":75.03,"close":75.62,"volume":139728,"rsi_14":44.92,"sma_20":76.54,"sma_60":93.4,"sma_120":108.02},{"date":"2025-03-28","open":75.48,"high":75.48,"low":72.75,"close":73.11,"volume":184229,"rsi_14":48.07,"sma_20":76.15,"sma_60":92.39,"sma_120":107.76},{"date":"2025-03-31","open":71.45,"high":73.14,"low":70.4,"close":72.54,"volume":225007,"rsi_14":43.54,"sma_20":75.85,"sma_60":91.4,"sma_120":107.47},{"date":"2025-04-01","open":72.49,"high":72.7,"low":70.51,"close":72.26,"volume":174552,"rsi_14":45.27,"sma_20":75.46,"sma_60":90.45,"sma_120":107.2},{"date":"2025-04-02","open":70.66,"high":75.26,"low":70.66,"close":74.64,"volume":174562,"rsi_14":57.96,"sma_20":75.11,"sma_60":89.47,"sma_120":106.91},{"date":"2025-04-03","open":69.81,"high":72.03,"low":69.53,"close":71.39,"volume":205126,"rsi_14":42.75,"sma_20":74.74,"sma_60":88.49,"sma_120":106.58},{"date":"2025-04-04","open":67.84,"high":70.35,"low":67.19,"close":69.35,"volume":364768,"rsi_14":37.29,"sma_20":74.3,"sma_60":87.48,"sma_120":106.22},{"date":"2025-04-07","open":68.0,"high":72.82,"low":66.29,"close":67.19,"volume":393288,"rsi_14":32.28,"sma_20":73.96,"sma_60":86.36,"sma_120":105.82},{"date":"2025-04-08","open":69.48,"high":70.8,"low":64.25,"close":65.76,"volume":362583,"rsi_14":27.27,"sma_20":73.49,"sma_60":85.32,"sma_120":105.39},{"date":"2025-04-09","open":65.4,"high":74.08,"low":63.71,"close":72.91,"volume":444480,"rsi_14":46.3,"sma_20":73.42,"sma_60":84.41,"sma_120":105.01},{"date":"2025-04-10","open":70.5,"high":71.61,"low":68.87,"close":70.01,"volume":297311,"rsi_14":44.0,"sma_20":73.35,"sma_60":83.39,"sma_120":104.56},{"date":"2025-04-11","open":69.28,"high":70.18,"low":66.92,"close":68.72,"volume":361538,"rsi_14":34.7,"sma_20":73.07,"sma_60":82.33,"sma_120":104.09},{"date":"2025-04-14","open":70.23,"high":70.26,"low":67.45,"close":69.17,"volume":262193,"rsi_14":34.86,"sma_20":72.78,"sma_60":81.26,"sma_120":103.64},{"date":"2025-04-15","open":69.25,"high":70.07,"low":67.88,"close":68.45,"volume":233903,"rsi_14":35.25,"sma_20":72.43,"sma_60":80.37,"sma_120":103.23},{"date":"2025-04-16","open":68.0,"high":68.86,"low":67.2,"close":68.64,"volume":191241,"rsi_14":37.23,"sma_20":72.03,"sma_60":79.42,"sma_120":102.89},{"date":"2025-04-17","open":68.77,"high":70.09,"low":68.03,"close":69.45,"volume":139188,"rsi_14":42.86,"sma_20":71.75,"sma_60":78.9,"sma_120":102.57},{"date":"2025-04-21","open":68.86,"high":68.86,"low":66.78,"close":67.77,"volume":240224,"rsi_14":41.08,"sma_20":71.45,"sma_60":78.43,"sma_120":102.21},{"date":"2025-04-22","open":69.01,"high":69.23,"low":67.29,"close":69.11,"volume":149455,"rsi_14":44.33,"sma_20":71.04,"sma_60":78.05,"sma_120":101.86},{"date":"2025-04-23","open":72.02,"high":74.23,"low":69.79,"close":70.36,"volume":439832,"rsi_14":41.97,"sma_20":70.66,"sma_60":77.73,"sma_120":101.52},{"date":"2025-04-24","open":70.72,"high":74.9,"low":70.4,"close":73.64,"volume":204579,"rsi_14":54.22,"sma_20":70.5,"sma_60":77.42,"sma_120":101.28},{"date":"2025-04-25","open":73.36,"high":74.13,"low":71.67,"close":74.07,"volume":164417,"rsi_14":59.41,"sma_20":70.43,"sma_60":77.11,"sma_120":101.08},{"date":"2025-04-28","open":74.28,"high":74.69,"low":72.5,"close":73.88,"volume":149258,"rsi_14":64.47,"sma_20":70.47,"sma_60":76.81,"sma_120":100.86},{"date":"2025-04-29","open":73.88,"high":75.07,"low":73.65,"close":75.01,"volume":129522,"rsi_14":70.28,"sma_20":70.59,"sma_60":76.56,"sma_120":100.63},{"date":"2025-04-30","open":73.4,"high":75.14,"low":72.63,"close":74.35,"volume":209189,"rsi_14":54.41,"sma_20":70.69,"sma_60":76.38,"sma_120":100.39},{"date":"2025-05-01","open":75.13,"high":76.29,"low":73.89,"close":74.3,"volume":178594,"rsi_14":65.92,"sma_20":70.68,"sma_60":76.16,"sma_120":100.15},{"date":"2025-05-02","open":75.7,"high":77.17,"low":75.31,"close":75.69,"volume":147430,"rsi_14":75.68,"sma_20":70.89,"sma_60":75.96,"sma_120":99.81},{"date":"2025-05-05","open":75.0,"high":76.98,"low":75.0,"close":76.03,"volume":143509,"rsi_14":75.48,"sma_20":71.23,"sma_60":75.79,"sma_120":99.47},{"date":"2025-05-06","open":74.72,"high":76.61,"low":74.4,"close":75.99,"volume":150165,"rsi_14":79.5,"sma_20":71.67,"sma_60":75.6,"sma_120":99.11},{"date":"2025-05-07","open":76.91,"high":78.83,"low":76.18,"close":78.45,"volume":224174,"rsi_14":82.59,"sma_20":72.3,"sma_60":75.49,"sma_120":98.74},{"date":"2025-05-08","open":79.4,"high":81.02,"low":78.7,"close":80.52,"volume":176659,"rsi_14":83.94,"sma_20":72.68,"sma_60":75.43,"sma_120":98.38},{"date":"2025-05-09","open":80.5,"high":81.46,"low":79.62,"close":80.97,"volume":164491,"rsi_14":93.77,"sma_20":73.23,"sma_60":75.4,"sma_120":98.01},{"date":"2025-05-12","open":84.67,"high":84.94,"low":82.07,"close":83.78,"volume":202188,"rsi_14":94.32,"sma_20":73.98,"sma_60":75.38,"sma_120":97.7},{"date":"2025-05-13","open":84.69,"high":85.15,"low":83.17,"close":84.67,"volume":217393,"rsi_14":94.19,"sma_20":74.76,"sma_60":75.34,"sma_120":97.4},{"date":"2025-05-14","open":84.23,"high":84.45,"low":82.24,"close":82.3,"volume":204699,"rsi_14":78.34,"sma_20":75.45,"sma_60":75.3,"sma_120":97.07},{"date":"2025-05-15","open":82.25,"high":83.12,"low":81.58,"close":82.72,"volume":173831,"rsi_14":78.32,"sma_20":76.15,"sma_60":75.3,"sma_120":96.73},{"date":"2025-05-16","open":82.58,"high":86.3,"low":82.44,"close":86.0,"volume":311064,"rsi_14":83.01,"sma_20":76.98,"sma_60":75.38,"sma_120":96.4},{"date":"2025-05-19","open":84.6,"high":86.32,"low":82.93,"close":83.02,"volume":520724,"rsi_14":69.82,"sma_20":77.74,"sma_60":75.47,"sma_120":95.99},{"date":"2025-05-20","open":86.14,"high":103.31,"low":85.1,"close":101.37,"volume":1284033,"rsi_14":85.65,"sma_20":79.36,"sma_60":75.85,"sma_120":95.69},{"date":"2025-05-21","open":99.5,"high":101.6,"low":98.39,"close":100.19,"volume":428093,"rsi_14":83.17,"sma_20":80.85,"sma_60":76.17,"sma_120":95.38},{"date":"2025-05-22","open":100.07,"high":104.44,"low":99.78,"close":102.69,"volume":511441,"rsi_14":83.63,"sma_20":82.3,"sma_60":76.53,"sma_120":95.09},{"date":"2025-05-23","open":100.47,"high":102.78,"low":100.47,"close":101.61,"volume":300577,"rsi_14":81.29,"sma_20":83.68,"sma_60":76.88,"sma_120":94.82},{"date":"2025-05-27","open":103.39,"high":105.63,"low":102.19,"close":105.46,"volume":364937,"rsi_14":82.97,"sma_20":85.26,"sma_60":77.29,"sma_120":94.58},{"date":"2025-05-28","open":105.24,"high":106.01,"low":104.0,"close":105.85,"volume":352935,"rsi_14":82.14,"sma_20":86.8,"sma_60":77.75,"sma_120":94.36},{"date":"2025-05-29","open":106.07,"high":106.59,"low":105.41,"close":106.37,"volume":656296,"rsi_14":81.47,"sma_20":88.4,"sma_60":78.18,"sma_120":94.13},{"date":"2025-05-30","open":105.49,"high":106.83,"low":104.23,"close":105.91,"volume":401844,"rsi_14":80.36,"sma_20":89.98,"sma_60":78.59,"sma_120":93.9},{"date":"2025-06-02","open":105.75,"high":108.54,"low":104.51,"close":108.2,"volume":327683,"rsi_14":80.1,"sma_20":91.6,"sma_60":79.08,"sma_120":93.71},{"date":"2025-06-03","open":108.88,"high":111.81,"low":107.4,"close":111.37,"volume":450728,"rsi_14":81.16,"sma_20":93.37,"sma_60":79.63,"sma_120":93.52},{"date":"2025-06-04","open":111.37,"high":111.77,"low":108.94,"close":109.66,"volume":304379,"rsi_14":82.43,"sma_20":95.06,"sma_60":80.23,"sma_120":93.36},{"date":"2025-06-05","open":110.03,"high":112.6,"low":109.36,"close":111.14,"volume":217722,"rsi_14":82.86,"sma_20":96.69,"sma_60":80.83,"sma_120":93.2},{"date":"2025-06-06","open":113.42,"high":113.63,"low":111.93,"close":112.96,"volume":228045,"rsi_14":82.26,"sma_20":98.31,"sma_60":81.47,"sma_120":93.04},{"date":"2025-06-09","open":113.81,"high":114.22,"low":112.22,"close":113.7,"volume":169702,"rsi_14":88.8,"sma_20":99.95,"sma_60":82.18,"sma_120":92.85},{"date":"2025-06-10","open":113.92,"high":114.22,"low":109.54,"close":111.32,"volume":189724,"rsi_14":71.11,"sma_20":101.33,"sma_60":82.79,"sma_120":92.67},{"date":"2025-06-11","open":111.71,"high":113.4,"low":109.61,"close":111.75,"volume":252559,"rsi_14":75.33,"sma_20":102.68,"sma_60":83.41,"sma_120":92.44},{"date":"2025-06-12","open":110.87,"high":112.64,"low":109.73,"close":111.0,"volume":242539,"rsi_14":69.72,"sma_20":104.11,"sma_60":84.0,"sma_120":92.19},{"date":"2025-06-13","open":108.68,"high":110.36,"low":107.4,"close":109.3,"volume":209651,"rsi_14":67.73,"sma_20":105.44,"sma_60":84.54,"sma_120":92.02},{"date":"2025-06-16","open":109.3,"high":110.27,"low":107.88,"close":109.95,"volume":169040,"rsi_14":62.14,"sma_20":106.64,"sma_60":85.12,"sma_120":91.81},{"date":"2025-06-17","open":108.67,"high":110.06,"low":108.44,"close":109.37,"volume":154357,"rsi_14":59.42,"sma_20":107.96,"sma_60":85.72,"sma_120":91.57},{"date":"2025-06-18","open":109.07,"high":110.5,"low":107.96,"close":108.47,"volume":119602,"rsi_14":55.51,"sma_20":108.31,"sma_60":86.24,"sma_120":91.34},{"date":"2025-06-20","open":108.93,"high":108.93,"low":107.43,"close":108.49,"volume":256505,"rsi_14":56.93,"sma_20":108.73,"sma_60":86.75,"sma_120":91.08},{"date":"2025-06-23","open":108.73,"high":113.29,"low":108.47,"close":113.15,"volume":325298,"rsi_14":61.79,"sma_20":109.25,"sma_60":87.35,"sma_120":90.87},{"date":"2025-06-24","open":114.2,"high":116.26,"low":114.04,"close":115.17,"volume":203092,"rsi_14":59.58,"sma_20":109.93,"sma_60":88.01,"sma_120":90.7},{"date":"2025-06-25","open":115.69,"high":116.22,"low":113.6,"close":114.84,"volume":215330,"rsi_14":64.03,"sma_20":110.4,"sma_60":88.71,"sma_120":90.55},{"date":"2025-06-26","open":114.84,"high":118.82,"low":114.51,"close":118.19,"volume":296102,"rsi_14":67.34,"sma_20":111.02,"sma_60":89.47,"sma_120":90.44},{"date":"2025-06-27","open":118.97,"high":118.98,"low":111.2,"close":112.94,"volume":894862,"rsi_14":49.96,"sma_20":111.34,"sma_60":90.15,"sma_120":90.3},{"date":"2025-06-30","open":114.46,"high":117.19,"low":114.45,"close":114.64,"volume":365510,"rsi_14":51.9,"sma_20":111.78,"sma_60":90.81,"sma_120":90.14},{"date":"2025-07-01","open":113.72,"high":115.64,"low":110.78,"close":115.19,"volume":267908,"rsi_14":58.45,"sma_20":112.13,"sma_60":91.54,"sma_120":90.02},{"date":"2025-07-02","open":114.66,"high":114.7,"low":110.7,"close":112.07,"volume":297736,"rsi_14":50.63,"sma_20":112.17,"sma_60":92.25,"sma_120":89.87},{"date":"2025-07-03","open":113.33,"high":116.24,"low":112.0,"close":115.29,"volume":195926,"rsi_14":57.65,"sma_20":112.45,"sma_60":93.06,"sma_120":89.71},{"date":"2025-07-07","open":114.27,"high":117.49,"low":114.16,"close":114.39,"volume":234423,"rsi_14":59.34,"sma_20":112.61,"sma_60":93.87,"sma_120":89.59},{"date":"2025-07-08","open":115.04,"high":117.78,"low":114.68,"close":117.19,"volume":202790,"rsi_14":62.31,"sma_20":112.82,"sma_60":94.6,"sma_120":89.51},{"date":"2025-07-09","open":117.0,"high":117.0,"low":112.3,"close":114.78,"volume":202766,"rsi_14":58.66,"sma_20":112.87,"sma_60":95.35,"sma_120":89.37},{"date":"2025-07-10","open":115.33,"high":116.43,"low":112.96,"close":115.21,"volume":143503,"rsi_14":60.96,"sma_20":113.07,"sma_60":96.13,"sma_120":89.23},{"date":"2025-07-11","open":115.21,"high":115.69,"low":112.97,"close":113.92,"volume":160731,"rsi_14":58.48,"sma_20":113.18,"sma_60":96.87,"sma_120":89.07},{"date":"2025-07-14","open":113.91,"high":116.38,"low":113.66,"close":114.62,"volume":221067,"rsi_14":52.62,"sma_20":113.36,"sma_60":97.64,"sma_120":89.01},{"date":"2025-07-15","open":115.24,"high":115.61,"low":112.5,"close":112.85,"volume":193411,"rsi_14":45.83,"sma_20":113.54,"sma_60":98.38,"sma_120":88.9},{"date":"2025-07-16","open":114.0,"high":119.43,"low":113.75,"close":116.91,"volume":240765,"rsi_14":53.28,"sma_20":113.88,"sma_60":99.17,"sma_120":89.03},{"date":"2025-07-17","open":116.89,"high":120.35,"low":116.89,"close":119.39,"volume":159367,"rsi_14":51.96,"sma_20":114.38,"sma_60":100.03,"sma_120":89.23},{"date":"2025-07-18","open":120.29,"high":120.29,"low":114.7,"close":115.21,"volume":288439,"rsi_14":53.83,"sma_20":114.72,"sma_60":100.8,"sma_120":89.42},{"date":"2025-07-21","open":115.97,"high":118.48,"low":115.25,"close":116.94,"volume":389912,"rsi_14":53.88,"sma_20":115.14,"sma_60":101.57,"sma_120":89.65},{"date":"2025-07-22","open":100.45,"high":112.38,"low":98.82,"close":111.41,"volume":1014363,"rsi_14":44.54,"sma_20":115.06,"sma_60":102.2,"sma_120":89.81},{"date":"2025-07-23","open":113.38,"high":115.79,"low":110.81,"close":112.63,"volume":315958,"rsi_14":50.86,"sma_20":114.93,"sma_60":102.85,"sma_120":89.98},{"date":"2025-07-24","open":112.28,"high":115.53,"low":112.03,"close":113.49,"volume":252412,"rsi_14":47.04,"sma_20":114.86,"sma_60":103.51,"sma_120":90.16},{"date":"2025-07-25","open":114.16,"high":117.26,"low":113.12,"close":116.89,"volume":201656,"rsi_14":53.8,"sma_20":114.8,"sma_60":104.2,"sma_120":90.38},{"date":"2025-07-28","open":117.8,"high":119.22,"low":116.88,"close":117.95,"volume":220330,"rsi_14":51.22,"sma_20":115.05,"sma_60":104.93,"sma_120":90.66},{"date":"2025-07-29","open":118.99,"high":118.99,"low":116.14,"close":118.09,"volume":163405,"rsi_14":55.74,"sma_20":115.22,"sma_60":105.66,"sma_120":90.91},{"date":"2025-07-30","open":118.37,"high":119.51,"low":116.39,"close":116.88,"volume":285900,"rsi_14":52.82,"sma_20":115.31,"sma_60":106.35,"sma_120":91.15},{"date":"2025-07-31","open":116.29,"high":116.29,"low":111.45,"close":114.08,"volume":325305,"rsi_14":50.26,"sma_20":115.41,"sma_60":106.98,"sma_120":91.38},{"date":"2025-08-01","open":113.89,"high":116.77,"low":112.48,"close":114.99,"volume":252488,"rsi_14":50.59,"sma_20":115.39,"sma_60":107.63,"sma_120":91.62},{"date":"2025-08-04","open":115.19,"high":118.82,"low":114.64,"close":118.75,"volume":263901,"rsi_14":58.85,"sma_20":115.61,"sma_60":108.3,"sma_120":91.89},{"date":"2025-08-05","open":118.5,"high":118.6,"low":114.75,"close":114.99,"volume":256866,"rsi_14":47.09,"sma_20":115.5,"sma_60":108.88,"sma_120":92.15},{"date":"2025-08-06","open":115.64,"high":116.76,"low":114.29,"close":115.19,"volume":151924,"rsi_14":43.17,"sma_20":115.52,"sma_60":109.45,"sma_120":92.42},{"date":"2025-08-07","open":115.99,"high":116.47,"low":112.16,"close":112.73,"volume":183144,"rsi_14":45.73,"sma_20":115.4,"sma_60":109.93,"sma_120":92.66},{"date":"2025-08-08","open":112.93,"high":112.93,"low":103.72,"close":103.75,"volume":227153,"rsi_14":31.83,"sma_20":114.89,"sma_60":110.25,"sma_120":92.79},{"date":"2025-08-11","open":104.17,"high":107.86,"low":104.17,"close":105.51,"volume":304647,"rsi_14":40.93,"sma_20":114.43,"sma_60":110.63,"sma_120":92.97},{"date":"2025-08-12","open":106.2,"high":109.19,"low":106.01,"close":108.36,"volume":173055,"rsi_14":43.75,"sma_20":114.21,"sma_60":111.06,"sma_120":93.18},{"date":"2025-08-13","open":109.67,"high":111.53,"low":108.3,"close":110.91,"volume":172337,"rsi_14":46.4,"sma_20":113.91,"sma_60":111.48,"sma_120":93.43},{"date":"2025-08-14","open":110.55,"high":110.63,"low":106.09,"close":106.16,"volume":131184,"rsi_14":35.57,"sma_20":113.25,"sma_60":111.86,"sma_120":93.67},{"date":"2025-08-15","open":106.24,"high":107.37,"low":105.06,"close":105.83,"volume":354078,"rsi_14":33.38,"sma_20":112.78,"sma_60":111.94,"sma_120":93.9},{"date":"2025-08-18","open":106.25,"high":107.83,"low":105.44,"close":107.2,"volume":156333,"rsi_14":35.55,"sma_20":112.29,"sma_60":112.05,"sma_120":94.11},{"date":"2025-08-19","open":107.28,"high":107.42,"low":105.11,"close":106.2,"volume":99751,"rsi_14":35.75,"sma_20":112.03,"sma_60":112.11,"sma_120":94.32},{"date":"2025-08-20","open":106.51,"high":107.01,"low":105.14,"close":106.5,"volume":162437,"rsi_14":39.17,"sma_20":111.72,"sma_60":112.19,"sma_120":94.54},{"date":"2025-08-21","open":105.68,"high":107.4,"low":104.17,"close":106.94,"volume":98270,"rsi_14":38.34,"sma_20":111.4,"sma_60":112.22,"sma_120":94.75},{"date":"2025-08-22","open":107.26,"high":111.76,"low":106.34,"close":110.53,"volume":196055,"rsi_14":38.03,"sma_20":111.08,"sma_60":112.3,"sma_120":95.02},{"date":"2025-08-25","open":110.16,"high":110.65,"low":107.5,"close":108.42,"volume":139699,"rsi_14":39.95,"sma_20":110.6,"sma_60":112.33,"sma_120":95.26},{"date":"2025-08-26","open":108.39,"high":110.06,"low":107.58,"close":108.25,"volume":214421,"rsi_14":39.38,"sma_20":110.11,"sma_60":112.37,"sma_120":95.48},{"date":"2025-08-27","open":108.42,"high":109.65,"low":108.01,"close":109.38,"volume":131608,"rsi_14":44.65,"sma_20":109.73,"sma_60":112.39,"sma_120":95.73},{"date":"2025-08-28","open":109.76,"high":111.13,"low":108.92,"close":109.09,"volume":143340,"rsi_14":61.79,"sma_20":109.48,"sma_60":112.35,"sma_120":95.99},{"date":"2025-08-29","open":109.37,"high":111.37,"low":108.49,"close":109.12,"volume":160920,"rsi_14":58.63,"sma_20":109.19,"sma_60":112.34,"sma_120":96.29},{"date":"2025-09-02","open":107.33,"high":108.76,"low":105.89,"close":107.56,"volume":153418,"rsi_14":47.96,"sma_20":108.63,"sma_60":112.28,"sma_120":96.55},{"date":"2025-09-03","open":107.18,"high":107.61,"low":105.81,"close":106.11,"volume":133474,"rsi_14":37.04,"sma_20":108.19,"sma_60":112.17,"sma_120":96.82},{"date":"2025-09-04","open":106.25,"high":108.47,"low":104.32,"close":108.25,"volume":168348,"rsi_14":56.57,"sma_20":107.84,"sma_60":112.08,"sma_120":97.13},{"date":"2025-09-05","open":109.19,"high":111.2,"low":108.84,"close":110.56,"volume":170274,"rsi_14":63.22,"sma_20":107.73,"sma_60":112.07,"sma_120":97.43},{"date":"2025-09-08","open":111.89,"high":114.56,"low":110.91,"close":113.94,"volume":252838,"rsi_14":66.93,"sma_20":108.24,"sma_60":112.1,"sma_120":97.75},{"date":"2025-09-09","open":113.9,"high":113.9,"low":108.1,"close":108.14,"volume":201447,"rsi_14":53.93,"sma_20":108.37,"sma_60":112.05,"sma_120":98.03},{"date":"2025-09-10","open":108.05,"high":111.5,"low":107.27,"close":108.15,"volume":197080,"rsi_14":53.38,"sma_20":108.36,"sma_60":112.03,"sma_120":98.29},{"date":"2025-09-11","open":108.2,"high":109.8,"low":107.66,"close":109.05,"volume":207969,"rsi_14":54.24,"sma_20":108.27,"sma_60":112.02,"sma_120":98.57},{"date":"2025-09-12","open":108.39,"high":109.13,"low":105.56,"close":105.88,"volume":193565,"rsi_14":40.49,"sma_20":108.26,"sma_60":111.96,"sma_120":98.84},{"date":"2025-09-15","open":105.98,"high":107.9,"low":105.22,"close":106.94,"volume":144037,"rsi_14":46.84,"sma_20":108.31,"sma_60":111.94,"sma_120":99.09},{"date":"2025-09-16","open":106.6,"high":108.4,"low":105.22,"close":107.6,"volume":207822,"rsi_14":48.64,"sma_20":108.33,"sma_60":111.92,"sma_120":99.33},{"date":"2025-09-17","open":107.46,"high":112.15,"low":107.15,"close":107.29,"volume":240739,"rsi_14":45.47,"sma_20":108.38,"sma_60":111.82,"sma_120":99.59},{"date":"2025-09-18","open":108.06,"high":108.64,"low":106.38,"close":107.39,"volume":168927,"rsi_14":46.28,"sma_20":108.43,"sma_60":111.69,"sma_120":99.85},{"date":"2025-09-19","open":107.39,"high":107.4,"low":105.55,"close":105.62,"volume":789091,"rsi_14":42.89,"sma_20":108.36,"sma_60":111.54,"sma_120":100.12},{"date":"2025-09-22","open":105.11,"high":107.11,"low":103.73,"close":106.95,"volume":185415,"rsi_14":48.75,"sma_20":108.18,"sma_60":111.35,"sma_120":100.41},{"date":"2025-09-23","open":107.0,"high":107.95,"low":105.78,"close":105.91,"volume":140939,"rsi_14":49.58,"sma_20":108.06,"sma_60":111.24,"sma_120":100.69},{"date":"2025-09-24","open":105.85,"high":106.2,"low":104.11,"close":104.24,"volume":127136,"rsi_14":41.47,"sma_20":107.86,"sma_60":111.06,"sma_120":100.94},{"date":"2025-09-25","open":103.53,"high":103.97,"low":101.86,"close":103.28,"volume":189569,"rsi_14":33.57,"sma_20":107.55,"sma_60":110.86,"sma_120":101.2},{"date":"2025-09-26","open":103.14,"high":104.9,"low":102.37,"close":104.66,"volume":120787,"rsi_14":26.98,"sma_20":107.33,"sma_60":110.74,"sma_120":101.5},{"date":"2025-09-29","open":105.0,"high":105.66,"low":103.49,"close":103.82,"volume":152357,"rsi_14":35.79,"sma_20":107.07,"sma_60":110.55,"sma_120":101.8},{"date":"2025-09-30","open":103.89,"high":106.12,"low":102.11,"close":105.25,"volume":233105,"rsi_14":41.28,"sma_20":106.95,"sma_60":110.4,"sma_120":102.13},{"date":"2025-10-01","open":104.74,"high":105.22,"low":98.0,"close":101.29,"volume":308461,"rsi_14":30.28,"sma_20":106.71,"sma_60":110.13,"sma_120":102.37},{"date":"2025-10-02","open":101.3,"high":102.47,"low":99.97,"close":100.37,"volume":321812,"rsi_14":34.19,"sma_20":106.32,"sma_60":109.89,"sma_120":102.62},{"date":"2025-10-03","open":100.94,"high":106.63,"low":100.45,"close":104.84,"volume":352394,"rsi_14":44.96,"sma_20":106.03,"sma_60":109.72,"sma_120":102.92},{"date":"2025-10-06","open":104.93,"high":109.4,"low":104.38,"close":108.77,"volume":237242,"rsi_14":52.43,"sma_20":105.77,"sma_60":109.63,"sma_120":103.25},{"date":"2025-10-07","open":109.4,"high":110.65,"low":107.14,"close":108.68,"volume":254557,"rsi_14":52.91,"sma_20":105.8,"sma_60":109.53,"sma_120":103.59},{"date":"2025-10-08","open":109.41,"high":110.48,"low":107.64,"close":110.15,"volume":163476,"rsi_14":55.46,"sma_20":105.9,"sma_60":109.49,"sma_120":103.93},{"date":"2025-10-09","open":109.86,"high":110.96,"low":108.92,"close":110.12,"volume":116654,"rsi_14":59.57,"sma_20":105.95,"sma_60":109.38,"sma_120":104.27},{"date":"2025-10-10","open":109.99,"high":110.85,"low":107.5,"close":109.49,"volume":248074,"rsi_14":55.57,"sma_20":106.13,"sma_60":109.21,"sma_120":104.62},{"date":"2025-10-13","open":109.84,"high":111.07,"low":108.62,"close":110.41,"volume":121610,"rsi_14":59.91,"sma_20":106.31,"sma_60":109.13,"sma_120":104.96},{"date":"2025-10-14","open":109.31,"high":112.25,"low":108.54,"close":112.06,"volume":123780,"rsi_14":67.24,"sma_20":106.53,"sma_60":109.05,"sma_120":105.31},{"date":"2025-10-15","open":112.25,"high":112.7,"low":110.59,"close":110.85,"volume":129930,"rsi_14":66.51,"sma_20":106.71,"sma_60":109.04,"sma_120":105.62},{"date":"2025-10-16","open":110.77,"high":111.73,"low":109.03,"close":109.2,"volume":241254,"rsi_14":59.78,"sma_20":106.8,"sma_60":108.98,"sma_120":105.91},{"date":"2025-10-17","open":108.16,"high":110.83,"low":107.78,"close":110.08,"volume":136945,"rsi_14":63.47,"sma_20":107.02,"sma_60":108.93,"sma_120":106.22},{"date":"2025-10-20","open":111.0,"high":113.6,"low":110.67,"close":110.78,"volume":142947,"rsi_14":62.28,"sma_20":107.21,"sma_60":108.82,"sma_120":106.51},{"date":"2025-10-21","open":111.04,"high":114.29,"low":110.71,"close":113.11,"volume":123883,"rsi_14":78.3,"sma_20":107.57,"sma_60":108.74,"sma_120":106.84},{"date":"2025-10-22","open":112.5,"high":115.51,"low":112.2,"close":113.37,"volume":221367,"rsi_14":82.15,"sma_20":108.03,"sma_60":108.67,"sma_120":107.16},{"date":"2025-10-23","open":113.61,"high":116.96,"low":112.59,"close":116.52,"volume":154337,"rsi_14":80.9,"sma_20":108.69,"sma_60":108.66,"sma_120":107.5},{"date":"2025-10-24","open":118.0,"high":119.78,"low":116.39,"close":116.53,"volume":132144,"rsi_14":75.9,"sma_20":109.28,"sma_60":108.7,"sma_120":107.84},{"date":"2025-10-27","open":116.63,"high":117.14,"low":113.85,"close":115.14,"volume":314518,"rsi_14":69.84,"sma_20":109.85,"sma_60":108.7,"sma_120":108.17},{"date":"2025-10-28","open":130.0,"high":145.25,"low":125.25,"close":141.12,"volume":1261925,"rsi_14":87.96,"sma_20":111.64,"sma_60":109.08,"sma_120":108.69},{"date":"2025-10-29","open":140.05,"high":141.12,"low":132.56,"close":133.43,"volume":560658,"rsi_14":74.06,"sma_20":113.25,"sma_60":109.38,"sma_120":109.13},{"date":"2025-10-30","open":131.06,"high":134.47,"low":128.22,"close":129.64,"volume":260911,"rsi_14":69.52,"sma_20":114.71,"sma_60":109.62,"sma_120":109.54},{"date":"2025-10-31","open":128.05,"high":130.53,"low":125.06,"close":125.46,"volume":262015,"rsi_14":63.71,"sma_20":115.75,"sma_60":109.84,"sma_120":109.88},{"date":"2025-11-03","open":126.03,"high":127.61,"low":123.28,"close":127.26,"volume":280961,"rsi_14":63.81,"sma_20":116.67,"sma_60":110.23,"sma_120":110.24},{"date":"2025-11-04","open":125.2,"high":126.44,"low":121.44,"close":122.01,"volume":234338,"rsi_14":59.45,"sma_20":117.34,"sma_60":110.5,"sma_120":110.57},{"date":"2025-11-05","open":122.54,"high":126.56,"low":121.55,"close":126.17,"volume":231648,"rsi_14":63.78,"sma_20":118.14,"sma_60":110.8,"sma_120":110.93},{"date":"2025-11-06","open":126.0,"high":126.94,"low":124.26,"close":126.19,"volume":154324,"rsi_14":63.27,"sma_20":118.94,"sma_60":111.05,"sma_120":111.27},{"date":"2025-11-07","open":125.07,"high":128.89,"low":124.78,"close":126.1,"volume":154212,"rsi_14":62.75,"sma_20":119.77,"sma_60":111.39,"sma_120":111.62},{"date":"2025-11-10","open":127.26,"high":128.56,"low":125.86,"close":127.25,"volume":125820,"rsi_14":62.0,"sma_20":120.61,"sma_60":111.74,"sma_120":111.84},{"date":"2025-11-11","open":127.66,"high":128.65,"low":126.3,"close":128.0,"volume":100716,"rsi_14":62.31,"sma_20":121.41,"sma_60":112.09,"sma_120":112.07},{"date":"2025-11-12","open":130.03,"high":133.32,"low":127.68,"close":128.52,"volume":325699,"rsi_14":60.57,"sma_20":122.29,"sma_60":112.46,"sma_120":112.29},{"date":"2025-11-13","open":127.86,"high":128.27,"low":124.48,"close":125.48,"volume":224955,"rsi_14":57.48,"sma_20":123.11,"sma_60":112.78,"sma_120":112.49},{"date":"2025-11-14","open":123.7,"high":129.52,"low":123.0,"close":129.5,"volume":159215,"rsi_14":61.5,"sma_20":124.08,"sma_60":113.15,"sma_120":112.69},{"date":"2025-11-17","open":128.59,"high":128.59,"low":122.31,"close":122.59,"volume":116290,"rsi_14":28.64,"sma_20":124.67,"sma_60":113.36,"sma_120":112.83},{"date":"2025-11-18","open":122.01,"high":123.88,"low":120.84,"close":123.17,"volume":101157,"rsi_14":35.86,"sma_20":125.17,"sma_60":113.6,"sma_120":112.97},{"date":"2025-11-19","open":122.82,"high":125.03,"low":122.14,"close":123.58,"volume":196088,"rsi_14":40.78,"sma_20":125.68,"sma_60":113.86,"sma_120":113.11},{"date":"2025-11-20","open":125.51,"high":127.41,"low":120.21,"close":120.51,"volume":178471,"rsi_14":42.21,"sma_20":125.88,"sma_60":114.04,"sma_120":113.22},{"date":"2025-11-21","open":120.12,"high":124.7,"low":118.0,"close":123.36,"volume":166213,"rsi_14":44.06,"sma_20":126.22,"sma_60":114.28,"sma_120":113.32},{"date":"2025-11-24","open":124.44,"high":124.5,"low":119.51,"close":121.0,"volume":157319,"rsi_14":48.31,"sma_20":126.52,"sma_60":114.48,"sma_120":113.41},{"date":"2025-11-25","open":121.15,"high":126.51,"low":119.83,"close":125.97,"volume":203924,"rsi_14":49.67,"sma_20":125.76,"sma_60":114.79,"sma_120":113.53},{"date":"2025-11-26","open":125.97,"high":129.1,"low":125.08,"close":125.71,"volume":228187,"rsi_14":49.23,"sma_20":125.37,"sma_60":115.11,"sma_120":113.64},{"date":"2025-11-28","open":126.01,"high":126.17,"low":122.92,"close":122.96,"volume":111232,"rsi_14":45.33,"sma_20":125.04,"sma_60":115.36,"sma_120":113.72},{"date":"2025-12-01","open":121.8,"high":122.97,"low":118.75,"close":120.13,"volume":189895,"rsi_14":39.92,"sma_20":124.77,"sma_60":115.52,"sma_120":113.79},{"date":"2025-12-02","open":121.61,"high":124.86,"low":120.14,"close":123.62,"volume":136177,"rsi_14":44.24,"sma_20":124.59,"sma_60":115.68,"sma_120":113.89},{"date":"2025-12-03","open":123.62,"high":127.95,"low":121.61,"close":126.71,"volume":115201,"rsi_14":47.77,"sma_20":124.83,"sma_60":115.99,"sma_120":114.02},{"date":"2025-12-04","open":127.45,"high":128.61,"low":125.31,"close":126.41,"volume":117432,"rsi_14":51.23,"sma_20":124.84,"sma_60":116.29,"sma_120":114.16},{"date":"2025-12-05","open":125.71,"high":128.91,"low":124.26,"close":126.02,"volume":100502,"rsi_14":44.92,"sma_20":124.83,"sma_60":116.57,"sma_120":114.3},{"date":"2025-12-08","open":127.03,"high":128.0,"low":125.5,"close":126.71,"volume":95533,"rsi_14":57.35,"sma_20":124.86,"sma_60":116.92,"sma_120":114.44},{"date":"2025-12-09","open":127.34,"high":129.32,"low":126.76,"close":128.07,"volume":114939,"rsi_14":58.5,"sma_20":124.9,"sma_60":117.27,"sma_120":114.61},{"date":"2025-12-10","open":127.55,"high":128.79,"low":124.55,"close":125.53,"volume":159638,"rsi_14":53.16,"sma_20":124.78,"sma_60":117.57,"sma_120":114.75},{"date":"2025-12-11","open":126.41,"high":127.52,"low":123.88,"close":124.24,"volume":120744,"rsi_14":56.39,"sma_20":124.56,"sma_60":117.85,"sma_120":114.84},{"date":"2025-12-12","open":123.75,"high":126.71,"low":123.14,"close":124.8,"volume":219615,"rsi_14":52.68,"sma_20":124.53,"sma_60":118.15,"sma_120":114.92},{"date":"2025-12-15","open":126.68,"high":126.68,"low":120.27,"close":122.18,"volume":198425,"rsi_14":52.17,"sma_20":124.16,"sma_60":118.42,"sma_120":114.98},{"date":"2025-12-16","open":122.27,"high":122.99,"low":120.13,"close":120.88,"volume":156019,"rsi_14":39.16,"sma_20":124.08,"sma_60":118.65,"sma_120":115.0},{"date":"2025-12-17","open":119.98,"high":122.79,"low":119.77,"close":120.95,"volume":147865,"rsi_14":39.78,"sma_20":123.97,"sma_60":118.9,"sma_120":115.07},{"date":"2025-12-18","open":122.07,"high":123.4,"low":121.69,"close":122.01,"volume":111466,"rsi_14":47.8,"sma_20":123.89,"sma_60":119.2,"sma_120":115.13},{"date":"2025-12-19","open":121.67,"high":122.89,"low":120.51,"close":121.49,"volume":270144,"rsi_14":53.53,"sma_20":123.94,"sma_60":119.5,"sma_120":115.18},{"date":"2025-12-22","open":121.68,"high":124.92,"low":121.68,"close":122.73,"volume":164323,"rsi_14":47.39,"sma_20":123.91,"sma_60":119.8,"sma_120":115.27},{"date":"2025-12-23","open":122.01,"high":123.01,"low":120.17,"close":121.4,"volume":136779,"rsi_14":32.61,"sma_20":123.93,"sma_60":120.1,"sma_120":115.32},{"date":"2025-12-24","open":120.59,"high":120.91,"low":118.29,"close":120.1,"volume":65239,"rsi_14":30.61,"sma_20":123.63,"sma_60":120.35,"sma_120":115.37},{"date":"2025-12-26","open":120.02,"high":121.69,"low":119.67,"close":121.48,"volume":68653,"rsi_14":36.85,"sma_20":123.42,"sma_60":120.68,"sma_120":115.41},{"date":"2025-12-29","open":121.3,"high":122.69,"low":121.15,"close":122.4,"volume":116223,"rsi_14":37.68,"sma_20":123.39,"sma_60":121.05,"sma_120":115.47},{"date":"2025-12-30","open":122.02,"high":123.92,"low":119.37,"close":119.45,"volume":195492,"rsi_14":27.41,"sma_20":123.36,"sma_60":121.29,"sma_120":115.51},{"date":"2025-12-31","open":118.92,"high":120.47,"low":116.16,"close":118.84,"volume":356038,"rsi_14":30.5,"sma_20":123.12,"sma_60":121.46,"sma_120":115.55},{"date":"2026-01-02","open":118.45,"high":119.11,"low":112.83,"close":115.51,"volume":233086,"rsi_14":27.25,"sma_20":122.56,"sma_60":121.57,"sma_120":115.55},{"date":"2026-01-05","open":115.48,"high":118.88,"low":115.48,"close":116.28,"volume":147185,"rsi_14":28.04,"sma_20":122.05,"sma_60":121.68,"sma_120":115.58},{"date":"2026-01-06","open":115.2,"high":118.58,"low":112.94,"close":117.18,"volume":229319,"rsi_14":35.86,"sma_20":121.61,"sma_60":121.79,"sma_120":115.59},{"date":"2026-01-07","open":117.62,"high":119.2,"low":116.04,"close":119.02,"volume":94480,"rsi_14":44.9,"sma_20":121.23,"sma_60":121.95,"sma_120":115.58},{"date":"2026-01-08","open":118.41,"high":121.4,"low":117.51,"close":120.35,"volume":140988,"rsi_14":48.46,"sma_20":120.84,"sma_60":122.12,"sma_120":115.62},{"date":"2026-01-09","open":119.7,"high":120.35,"low":115.5,"close":117.37,"volume":126674,"rsi_14":39.16,"sma_20":120.43,"sma_60":122.21,"sma_120":115.63},{"date":"2026-01-12","open":117.95,"high":118.63,"low":116.57,"close":116.63,"volume":171586,"rsi_14":38.76,"sma_20":120.05,"sma_60":122.3,"sma_120":115.67},{"date":"2026-01-13","open":117.35,"high":119.07,"low":114.36,"close":115.01,"volume":162434,"rsi_14":32.45,"sma_20":119.56,"sma_60":122.4,"sma_120":115.69},{"date":"2026-01-14","open":114.9,"high":115.51,"low":111.06,"close":112.71,"volume":244046,"rsi_14":31.08,"sma_20":119.09,"sma_60":122.44,"sma_120":115.69},{"date":"2026-01-15","open":112.82,"high":115.53,"low":112.02,"close":114.62,"volume":194718,"rsi_14":38.38,"sma_20":118.78,"sma_60":122.51,"sma_120":115.67},{"date":"2026-01-16","open":115.1,"high":115.57,"low":111.58,"close":113.77,"volume":205435,"rsi_14":33.28,"sma_20":118.42,"sma_60":122.52,"sma_120":115.63},{"date":"2026-01-20","open":112.09,"high":113.03,"low":106.28,"close":106.7,"volume":215075,"rsi_14":23.12,"sma_20":117.65,"sma_60":122.41,"sma_120":115.54},{"date":"2026-01-21","open":107.15,"high":108.97,"low":105.18,"close":107.23,"volume":209885,"rsi_14":27.18,"sma_20":116.94,"sma_60":122.25,"sma_120":115.46},{"date":"2026-01-22","open":107.76,"high":110.01,"low":107.76,"close":109.82,"volume":214201,"rsi_14":34.32,"sma_20":116.29,"sma_60":122.14,"sma_120":115.42},{"date":"2026-01-23","open":109.32,"high":111.21,"low":107.09,"close":107.63,"volume":321500,"rsi_14":35.73,"sma_20":115.6,"sma_60":122.02,"sma_120":115.36},{"date":"2026-01-26","open":108.1,"high":113.75,"low":108.0,"close":113.55,"volume":757300,"rsi_14":45.83,"sma_20":115.28,"sma_60":121.56,"sma_120":115.32},{"date":"2026-01-27","open":95.71,"high":100.97,"low":87.64,"close":90.86,"volume":1508800,"rsi_14":25.88,"sma_20":113.75,"sma_60":120.85,"sma_120":115.11},{"date":"2026-01-28","open":91.49,"high":91.49,"low":85.2,"close":85.67,"volume":601600,"rsi_14":21.21,"sma_20":111.91,"sma_60":120.11,"sma_120":114.87},{"date":"2026-01-29","open":85.21,"high":85.27,"low":81.36,"close":85.26,"volume":428500,"rsi_14":19.21,"sma_20":110.2,"sma_60":119.44,"sma_120":114.64},{"date":"2026-01-30","open":84.19,"high":86.84,"low":83.77,"close":86.75,"volume":578500,"rsi_14":22.41,"sma_20":108.6,"sma_60":118.77,"sma_120":114.5},{"date":"2026-02-02","open":87.05,"high":89.8,"low":85.95,"close":89.25,"volume":550700,"rsi_14":26.09,"sma_20":107.28,"sma_60":118.22,"sma_120":114.36},{"date":"2026-02-03","open":88.11,"high":89.22,"low":80.9,"close":83.87,"volume":565800,"rsi_14":24.48,"sma_20":105.66,"sma_60":117.52,"sma_120":114.16},{"date":"2026-02-04","open":83.87,"high":88.92,"low":80.73,"close":86.88,"volume":644600,"rsi_14":29.08,"sma_20":104.15,"sma_60":116.86,"sma_120":113.96},{"date":"2026-02-05","open":86.94,"high":88.92,"low":83.39,"close":84.08,"volume":338300,"rsi_14":25.61,"sma_20":102.4,"sma_60":116.16,"sma_120":113.77},{"date":"2026-02-06","open":85.41,"high":86.93,"low":83.74,"close":86.01,"volume":336500,"rsi_14":28.21,"sma_20":100.68,"sma_60":115.48,"sma_120":113.61},{"date":"2026-02-09","open":86.66,"high":86.77,"low":84.34,"close":86.04,"volume":254193,"rsi_14":20.06,"sma_20":114.53,"sma_60":121.66,"sma_120":115.18},{"date":"2026-02-10","open":86.82,"high":88.28,"low":86.14,"close":87.56,"volume":328496,"rsi_14":21.26,"sma_20":112.9,"sma_60":120.76,"sma_120":114.92},{"date":"2026-02-11","open":87.33,"high":88.11,"low":85.35,"close":85.59,"volume":262558,"rsi_14":19.05,"sma_20":111.1,"sma_60":119.97,"sma_120":114.67},{"date":"2026-02-12","open":86.06,"high":86.06,"low":79.3,"close":80.87,"volume":273110,"rsi_14":14.62,"sma_20":109.03,"sma_60":119.15,"sma_120":114.39},{"date":"2026-02-13","open":80.91,"high":84.42,"low":80.61,"close":81.5,"volume":222149,"rsi_14":13.49,"sma_20":107.13,"sma_60":118.42,"sma_120":114.13},{"date":"2026-02-17","open":81.5,"high":82.52,"low":79.8,"close":80.19,"volume":294871,"rsi_14":13.93,"sma_20":105.2,"sma_60":117.64,"sma_120":113.93},{"date":"2026-02-18","open":80.84,"high":82.82,"low":79.17,"close":79.79,"volume":415100,"rsi_14":39.54,"sma_20":89.92,"sma_60":110.49,"sma_120":112.17},{"date":"2026-02-19","open":79.94,"high":81.15,"low":76.82,"close":78.6,"volume":326000,"rsi_14":38.47,"sma_20":88.49,"sma_60":109.79,"sma_120":111.92},{"date":"2026-02-20","open":78.44,"high":80.37,"low":77.94,"close":78.64,"volume":383836,"rsi_14":35.22,"sma_20":86.93,"sma_60":109.04,"sma_120":111.66},{"date":"2026-02-23","open":77.79,"high":77.79,"low":71.46,"close":71.8,"volume":642900,"rsi_14":22.54,"sma_20":85.14,"sma_60":108.22,"sma_120":111.35},{"date":"2026-02-24","open":71.87,"high":75.75,"low":71.22,"close":71.97,"volume":565863,"rsi_14":12.51,"sma_20":101.14,"sma_60":116.01,"sma_120":113.4},{"date":"2026-02-25","open":72.09,"high":72.79,"low":69.96,"close":71.0,"volume":373642,"rsi_14":12.81,"sma_20":98.83,"sma_60":115.09,"sma_120":113.07},{"date":"2026-02-26","open":72.31,"high":74.59,"low":71.75,"close":73.35,"volume":370160,"rsi_14":13.48,"sma_20":96.55,"sma_60":114.21,"sma_120":112.8},{"date":"2026-02-27","open":71.7,"high":72.65,"low":68.51,"close":72.17,"volume":429390,"rsi_14":13.41,"sma_20":94.14,"sma_60":113.29,"sma_120":112.52},{"date":"2026-03-02","open":70.1,"high":73.83,"low":70.1,"close":73.5,"volume":334399,"rsi_14":17.51,"sma_20":91.94,"sma_60":112.38,"sma_120":112.24},{"date":"2026-03-03","open":72.1,"high":78.99,"low":72.1,"close":78.45,"volume":598426,"rsi_14":24.08,"sma_20":90.03,"sma_60":111.55,"sma_120":112.01},{"date":"2026-03-04","open":78.45,"high":81.11,"low":78.44,"close":80.01,"volume":361342,"rsi_14":22.65,"sma_20":88.28,"sma_60":110.79,"sma_120":111.79},{"date":"2026-03-05","open":79.91,"high":82.06,"low":78.41,"close":79.75,"volume":413279,"rsi_14":39.85,"sma_20":86.64,"sma_60":109.96,"sma_120":111.56},{"date":"2026-03-06","open":78.14,"high":79.37,"low":76.69,"close":77.46,"volume":213762,"rsi_14":34.09,"sma_20":84.78,"sma_60":109.21,"sma_120":111.28},{"date":"2026-03-09","open":76.75,"high":77.1,"low":72.99,"close":75.99,"volume":281996,"rsi_14":34.64,"sma_20":82.89,"sma_60":108.42,"sma_120":111.01},{"date":"2026-03-10","open":75.25,"high":75.25,"low":72.49,"close":73.31,"volume":313332,"rsi_14":37.05,"sma_20":81.22,"sma_60":107.59,"sma_120":110.72},{"date":"2026-03-11","open":73.58,"high":74.36,"low":71.82,"close":72.5,"volume":243304,"rsi_14":34.68,"sma_20":79.48,"sma_60":106.79,"sma_120":110.41},{"date":"2026-03-12","open":71.94,"high":74.0,"low":69.85,"close":69.95,"volume":344117,"rsi_14":33.28,"sma_20":77.49,"sma_60":105.9,"sma_120":110.09},{"date":"2026-03-13","open":70.55,"high":72.63,"low":68.13,"close":68.49,"volume":257163,"rsi_14":33.38,"sma_20":76.61,"sma_60":105.02,"sma_120":109.75},{"date":"2026-03-16","open":68.99,"high":69.46,"low":68.02,"close":68.24,"volume":334733,"rsi_14":42.26,"sma_20":75.65,"sma_60":104.06,"sma_120":109.42},{"date":"2026-03-17","open":68.98,"high":71.62,"low":67.85,"close":68.02,"volume":263102,"rsi_14":43.62,"sma_20":74.77,"sma_60":103.1,"sma_120":109.1},{"date":"2026-03-18","open":67.34,"high":70.66,"low":67.09,"close":67.54,"volume":309838,"rsi_14":36.48,"sma_20":74.1,"sma_60":102.17,"sma_120":108.77},{"date":"2026-03-19","open":68.2,"high":70.35,"low":67.5,"close":69.56,"volume":262206,"rsi_14":44.16,"sma_20":73.5,"sma_60":101.33,"sma_120":108.42},{"date":"2026-03-20","open":69.24,"high":70.86,"low":67.69,"close":70.81,"volume":557488,"rsi_14":43.96,"sma_20":73.04,"sma_60":100.45,"sma_120":108.06},{"date":"2026-03-23","open":72.15,"high":74.3,"low":71.87,"close":72.49,"volume":286445,"rsi_14":34.3,"sma_20":72.73,"sma_60":99.55,"sma_120":107.77},{"date":"2026-03-24","open":71.54,"high":72.1,"low":69.56,"close":71.48,"volume":219375,"rsi_14":26.86,"sma_20":72.7,"sma_60":98.63,"sma_120":107.46},{"date":"2026-03-25","open":72.45,"high":72.75,"low":70.67,"close":71.81,"volume":213942,"rsi_14":28.54,"sma_20":72.74,"sma_60":97.73,"sma_120":107.15},{"date":"2026-03-26","open":71.0,"high":74.31,"low":71.0,"close":72.37,"volume":173050,"rsi_14":34.82,"sma_20":72.7,"sma_60":96.82,"sma_120":106.87},{"date":"2026-03-27","open":71.22,"high":71.56,"low":68.79,"close":70.37,"volume":219714,"rsi_14":33.76,"sma_20":72.6,"sma_60":95.86,"sma_120":106.57},{"date":"2026-03-30","open":71.28,"high":72.3,"low":70.46,"close":71.97,"volume":224143,"rsi_14":45.87,"sma_20":72.53,"sma_60":94.97,"sma_120":106.27},{"date":"2026-03-31","open":72.53,"high":73.43,"low":70.63,"close":71.14,"volume":285580,"rsi_14":45.81,"sma_20":72.16,"sma_60":94.08,"sma_120":105.97},{"date":"2026-04-01","open":71.71,"high":72.08,"low":69.36,"close":69.62,"volume":218694,"rsi_14":48.92,"sma_20":71.64,"sma_60":93.16,"sma_120":105.65},{"date":"2026-04-02","open":68.82,"high":71.27,"low":67.3,"close":71.09,"volume":174272,"rsi_14":58.54,"sma_20":71.21,"sma_60":92.31,"sma_120":105.37},{"date":"2026-04-06","open":70.91,"high":72.21,"low":68.09,"close":71.49,"volume":164250,"rsi_14":60.57,"sma_20":70.91,"sma_60":91.49,"sma_120":105.07},{"date":"2026-04-07","open":70.67,"high":71.29,"low":68.16,"close":68.58,"volume":207455,"rsi_14":51.55,"sma_20":70.54,"sma_60":90.62,"sma_120":104.76},{"date":"2026-04-08","open":70.84,"high":71.32,"low":65.26,"close":65.61,"volume":514376,"rsi_14":45.3,"sma_20":70.16,"sma_60":89.68,"sma_120":104.44},{"date":"2026-04-09","open":65.15,"high":65.72,"low":62.07,"close":63.4,"volume":411006,"rsi_14":35.15,"sma_20":69.7,"sma_60":88.71,"sma_120":104.11},{"date":"2026-04-10","open":63.39,"high":63.39,"low":61.5,"close":62.19,"volume":401290,"rsi_14":29.18,"sma_20":69.31,"sma_60":87.7,"sma_120":103.75},{"date":"2026-04-13","open":62.54,"high":65.5,"low":62.2,"close":65.16,"volume":370933,"rsi_14":33.33,"sma_20":69.15,"sma_60":86.76,"sma_120":103.43},{"date":"2026-04-14","open":65.58,"high":67.26,"low":64.23,"close":65.17,"volume":222328,"rsi_14":34.97,"sma_20":68.99,"sma_60":85.85,"sma_120":103.1},{"date":"2026-04-15","open":65.87,"high":67.73,"low":65.72,"close":67.23,"volume":367358,"rsi_14":39.92,"sma_20":68.95,"sma_60":84.94,"sma_120":102.81},{"date":"2026-04-16","open":68.13,"high":69.19,"low":67.24,"close":67.61,"volume":228076,"rsi_14":39.44,"sma_20":68.96,"sma_60":84.03,"sma_120":102.54},{"date":"2026-04-17","open":69.08,"high":69.5,"low":67.73,"close":68.23,"volume":191457,"rsi_14":44.94,"sma_20":68.89,"sma_60":83.18,"sma_120":102.23},{"date":"2026-04-20","open":67.94,"high":69.25,"low":65.01,"close":67.95,"volume":276894,"rsi_14":39.87,"sma_20":68.75,"sma_60":82.33,"sma_120":101.89},{"date":"2026-04-21","open":68.31,"high":69.83,"low":67.6,"close":67.93,"volume":220253,"rsi_14":41.57,"sma_20":68.52,"sma_60":81.53,"sma_120":101.55},{"date":"2026-04-22","open":68.34,"high":69.19,"low":67.81,"close":68.49,"volume":166194,"rsi_14":46.87,"sma_20":68.37,"sma_60":80.74,"sma_120":101.21},{"date":"2026-04-23","open":67.15,"high":68.45,"low":61.92,"close":63.09,"volume":405867,"rsi_14":31.82,"sma_20":67.93,"sma_60":79.84,"sma_120":100.81},{"date":"2026-04-24","open":63.09,"high":66.93,"low":63.09,"close":66.76,"volume":291549,"rsi_14":40.64,"sma_20":67.65,"sma_60":78.97,"sma_120":100.46},{"date":"2026-04-27","open":66.3,"high":67.57,"low":65.3,"close":65.99,"volume":162433,"rsi_14":44.4,"sma_20":67.43,"sma_60":78.06,"sma_120":100.09},{"date":"2026-04-28","open":66.61,"high":68.49,"low":66.19,"close":66.49,"volume":154545,"rsi_14":52.13,"sma_20":67.16,"sma_60":77.21,"sma_120":99.71},{"date":"2026-04-29","open":65.82,"high":66.57,"low":65.1,"close":65.73,"volume":186921,"rsi_14":56.06,"sma_20":66.89,"sma_60":76.36,"sma_120":99.33},{"date":"2026-04-30","open":64.58,"high":65.7,"low":62.31,"close":64.06,"volume":242309,"rsi_14":54.75,"sma_20":66.61,"sma_60":75.51,"sma_120":98.96},{"date":"2026-05-01","open":65.57,"high":67.99,"low":65.47,"close":67.85,"volume":270609,"rsi_14":56.56,"sma_20":66.45,"sma_60":74.77,"sma_120":98.6},{"date":"2026-05-04","open":67.71,"high":71.41,"low":67.71,"close":69.66,"volume":289952,"rsi_14":60.07,"sma_20":66.36,"sma_60":74.02,"sma_120":98.26},{"date":"2026-05-05","open":69.66,"high":71.15,"low":68.25,"close":69.23,"volume":240314,"rsi_14":54.84,"sma_20":66.39,"sma_60":73.27,"sma_120":97.9},{"date":"2026-05-06","open":68.38,"high":69.02,"low":65.47,"close":68.56,"volume":354242,"rsi_14":52.27,"sma_20":66.54,"sma_60":72.64,"sma_120":97.52},{"date":"2026-05-07","open":69.55,"high":73.58,"low":69.55,"close":72.93,"volume":226084,"rsi_14":59.51,"sma_20":67.02,"sma_60":72.07,"sma_120":97.16},{"date":"2026-05-08","open":71.59,"high":72.15,"low":69.2,"close":71.59,"volume":251892,"rsi_14":57.07,"sma_20":67.49,"sma_60":71.43,"sma_120":96.79},{"date":"2026-05-11","open":70.83,"high":71.05,"low":67.22,"close":69.09,"volume":365901,"rsi_14":52.05,"sma_20":67.68,"sma_60":71.15,"sma_120":96.4},{"date":"2026-05-12","open":69.89,"high":71.38,"low":69.07,"close":69.24,"volume":305791,"rsi_14":51.35,"sma_20":67.89,"sma_60":70.84,"sma_120":95.8},{"date":"2026-05-13","open":67.97,"high":67.97,"low":64.83,"close":65.56,"volume":245579,"rsi_14":54.73,"sma_20":67.8,"sma_60":70.51,"sma_120":95.24},{"date":"2026-05-14","open":65.96,"high":67.59,"low":65.07,"close":65.96,"volume":190151,"rsi_14":48.25,"sma_20":67.72,"sma_60":70.26,"sma_120":94.71},{"date":"2026-05-15","open":66.12,"high":68.05,"low":65.6,"close":67.34,"volume":256799,"rsi_14":52.88,"sma_20":67.67,"sma_60":70.02,"sma_120":94.22},{"date":"2026-05-18","open":67.23,"high":71.37,"low":65.93,"close":70.2,"volume":818413,"rsi_14":57.19,"sma_20":67.79,"sma_60":69.86,"sma_120":93.75},{"date":"2026-05-19","open":91.16,"high":94.77,"low":76.67,"close":78.94,"volume":2741025,"rsi_14":69.55,"sma_20":68.34,"sma_60":69.86,"sma_120":93.39},{"date":"2026-05-20","open":76.76,"high":82.05,"low":72.86,"close":81.37,"volume":919957,"rsi_14":75.05,"sma_20":68.98,"sma_60":70.02,"sma_120":93.01},{"date":"2026-05-21","open":79.49,"high":80.46,"low":77.7,"close":79.5,"volume":406436,"rsi_14":67.85,"sma_20":69.8,"sma_60":70.16,"sma_120":92.63},{"date":"2026-05-22","open":80.21,"high":82.26,"low":79.17,"close":79.84,"volume":311610,"rsi_14":66.34,"sma_20":70.46,"sma_60":70.27,"sma_120":92.24},{"date":"2026-05-26","open":78.85,"high":80.0,"low":77.38,"close":79.25,"volume":425617,"rsi_14":66.0,"sma_20":71.12,"sma_60":70.39,"sma_120":91.84},{"date":"2026-05-27","open":78.5,"high":81.53,"low":77.86,"close":79.37,"volume":236413,"rsi_14":67.57,"sma_20":71.76,"sma_60":70.48,"sma_120":91.43},{"date":"2026-05-28","open":80.09,"high":83.36,"low":78.83,"close":82.62,"volume":253647,"rsi_14":66.34,"sma_20":72.61,"sma_60":70.55,"sma_120":91.05},{"date":"2026-05-29","open":83.23,"high":88.97,"low":82.0,"close":86.56,"volume":612558,"rsi_14":73.21,"sma_20":73.73,"sma_60":70.66,"sma_120":90.73},{"date":"2026-06-01","open":89.56,"high":93.81,"low":89.36,"close":93.55,"volume":609173,"rsi_14":83.29,"sma_20":75.02,"sma_60":70.89,"sma_120":90.43},{"date":"2026-06-02","open":90.59,"high":91.48,"low":88.0,"close":89.74,"volume":301806,"rsi_14":75.37,"sma_20":76.02,"sma_60":71.1,"sma_120":90.15},{"date":"2026-06-03","open":89.54,"high":89.54,"low":85.95,"close":88.35,"volume":353452,"rsi_14":79.9,"sma_20":76.98,"sma_60":71.3,"sma_120":89.86},{"date":"2026-06-04","open":91.21,"high":92.58,"low":87.14,"close":89.42,"volume":253543,"rsi_14":80.25,"sma_20":78.02,"sma_60":71.57,"sma_120":89.58},{"date":"2026-06-05","open":89.42,"high":90.71,"low":86.88,"close":88.52,"volume":238449,"rsi_14":77.65,"sma_20":78.8,"sma_60":71.84,"sma_120":89.31},{"date":"2026-06-08","open":88.35,"high":89.92,"low":87.08,"close":89.09,"volume":265813,"rsi_14":76.23,"sma_20":79.68,"sma_60":72.16,"sma_120":89.03},{"date":"2026-06-09","open":87.97,"high":91.98,"low":87.19,"close":90.14,"volume":306500,"rsi_14":69.77,"sma_20":80.73,"sma_60":72.52,"sma_120":88.77},{"date":"2026-06-10","open":89.33,"high":92.51,"low":87.65,"close":91.15,"volume":310491,"rsi_14":68.18,"sma_20":81.82,"sma_60":72.9,"sma_120":88.48},{"date":"2026-06-11","open":89.96,"high":92.79,"low":89.12,"close":91.78,"volume":267586,"rsi_14":73.92,"sma_20":83.13,"sma_60":73.3,"sma_120":88.2},{"date":"2026-06-12","open":91.77,"high":93.94,"low":89.01,"close":90.64,"volume":386640,"rsi_14":70.42,"sma_20":84.37,"sma_60":73.68,"sma_120":87.93},{"date":"2026-06-15","open":90.72,"high":92.52,"low":85.99,"close":87.49,"volume":351160,"rsi_14":64.2,"sma_20":85.38,"sma_60":73.98,"sma_120":87.66},{"date":"2026-06-16","open":87.66,"high":88.72,"low":86.61,"close":87.5,"volume":139858,"rsi_14":64.07,"sma_20":86.24,"sma_60":74.26,"sma_120":87.35},{"date":"2026-06-17","open":86.3,"high":89.99,"low":85.01,"close":87.66,"volume":267584,"rsi_14":59.76,"sma_20":86.68,"sma_60":74.51,"sma_120":87.03},{"date":"2026-06-18","open":87.86,"high":87.86,"low":85.95,"close":87.51,"volume":564856,"rsi_14":52.16,"sma_20":86.98,"sma_60":74.78,"sma_120":86.71},{"date":"2026-06-22","open":86.3,"high":87.98,"low":83.51,"close":84.44,"volume":396160,"rsi_14":24.83,"sma_20":87.23,"sma_60":74.99,"sma_120":86.36},{"date":"2026-06-23","open":86.1,"high":88.51,"low":85.02,"close":86.37,"volume":263967,"rsi_14":39.61,"sma_20":87.56,"sma_60":75.22,"sma_120":86.02},{"date":"2026-06-24","open":86.74,"high":93.07,"low":86.71,"close":92.31,"volume":563253,"rsi_14":59.53,"sma_20":88.21,"sma_60":75.59,"sma_120":85.72},{"date":"2026-06-25","open":92.04,"high":98.46,"low":91.48,"close":97.51,"volume":762280,"rsi_14":66.24,"sma_20":89.12,"sma_60":76.01,"sma_120":85.49},{"date":"2026-06-26","open":97.23,"high":103.67,"low":97.05,"close":102.58,"volume":1358951,"rsi_14":74.18,"sma_20":90.12,"sma_60":76.54,"sma_120":85.31},{"date":"2026-06-29","open":103.77,"high":105.09,"low":100.77,"close":103.4,"volume":404203,"rsi_14":74.4,"sma_20":90.96,"sma_60":77.1,"sma_120":85.13},{"date":"2026-06-30","open":102.38,"high":105.69,"low":101.4,"close":104.5,"volume":313419,"rsi_14":74.45,"sma_20":91.5,"sma_60":77.66,"sma_120":84.98},{"date":"2026-07-01","open":106.63,"high":110.55,"low":105.9,"close":108.89,"volume":299857,"rsi_14":77.08,"sma_20":92.46,"sma_60":78.28,"sma_120":84.89},{"date":"2026-07-02","open":108.99,"high":112.12,"low":108.99,"close":110.81,"volume":317063,"rsi_14":77.96,"sma_20":93.59,"sma_60":78.98,"sma_120":84.8},{"date":"2026-07-06","open":109.9,"high":112.05,"low":107.23,"close":111.0,"volume":226309,"rsi_14":80.76,"sma_20":94.66,"sma_60":79.74,"sma_120":84.71},{"date":"2026-07-07","open":113.44,"high":114.25,"low":110.46,"close":112.83,"volume":280008,"rsi_14":89.87,"sma_20":95.88,"sma_60":80.57,"sma_120":84.64},{"date":"2026-07-08","open":111.61,"high":111.61,"low":105.92,"close":106.29,"volume":307329,"rsi_14":74.52,"sma_20":96.74,"sma_60":81.3,"sma_120":84.5},{"date":"2026-07-09","open":104.01,"high":109.44,"low":103.3,"close":109.14,"volume":186152,"rsi_14":76.2,"sma_20":97.69,"sma_60":82.03,"sma_120":84.4},{"date":"2026-07-10","open":111.03,"high":111.34,"low":107.45,"close":108.98,"volume":171064,"rsi_14":76.18,"sma_20":98.58,"sma_60":82.76,"sma_120":84.3},{"date":"2026-07-13","open":108.25,"high":110.53,"low":107.38,"close":109.75,"volume":211545,"rsi_14":82.69,"sma_20":99.48,"sma_60":83.47,"sma_120":84.21},{"date":"2026-07-14","open":107.25,"high":108.52,"low":104.06,"close":104.26,"volume":300369,"rsi_14":71.16,"sma_20":100.16,"sma_60":84.08,"sma_120":84.06},{"date":"2026-07-15","open":105.82,"high":108.37,"low":104.49,"close":106.51,"volume":330481,"rsi_14":68.4,"sma_20":101.11,"sma_60":84.72,"sma_120":83.95},{"date":"2026-07-16","open":107.67,"high":112.55,"low":107.33,"close":110.03,"volume":298467,"rsi_14":66.96,"sma_20":102.24,"sma_60":85.42,"sma_120":83.87},{"date":"2026-07-17","open":108.07,"high":110.19,"low":105.88,"close":106.68,"volume":207027,"rsi_14":55.83,"sma_20":103.19,"sma_60":86.07,"sma_120":83.8},{"date":"2026-07-20","open":106.51,"high":108.56,"low":105.51,"close":106.28,"volume":255366,"rsi_14":54.14,"sma_20":104.13,"sma_60":86.7,"sma_120":83.72},{"date":"2026-07-21","open":103.8,"high":106.23,"low":100.1,"close":100.65,"volume":451171,"rsi_14":45.1,"sma_20":104.94,"sma_60":87.32,"sma_120":83.58},{"date":"2026-07-22","open":100.45,"high":100.45,"low":96.32,"close":97.04,"volume":291901,"rsi_14":34.61,"sma_20":105.47,"sma_60":87.83,"sma_120":83.4},{"date":"2026-07-23","open":97.28,"high":97.62,"low":94.74,"close":95.01,"volume":201875,"rsi_14":29.54,"sma_20":105.61,"sma_60":88.31,"sma_120":83.19},{"date":"2026-07-24","open":96.81,"high":99.61,"low":96.0,"close":98.54,"volume":243742,"rsi_14":35.15,"sma_20":105.66,"sma_60":88.85,"sma_120":83.03},{"date":"2026-07-27","open":99.38,"high":107.18,"low":99.38,"close":103.24,"volume":317137,"rsi_14":39.3,"sma_20":105.69,"sma_60":89.47,"sma_120":82.92},{"date":"2026-07-28","open":107.89,"high":115.9,"low":102.92,"close":110.7,"volume":606036,"rsi_14":54.82,"sma_20":106.06,"sma_60":90.25,"sma_120":82.88},{"date":"2026-07-29","open":109.38,"high":114.57,"low":108.9,"close":113.69,"volume":467109,"rsi_14":54.96,"sma_20":106.52,"sma_60":91.01,"sma_120":82.89},{"date":"2026-07-30","open":110.5,"high":111.31,"low":104.49,"close":107.65,"volume":349221,"rsi_14":48.72,"sma_20":106.45,"sma_60":91.65,"sma_120":82.83},{"date":"2026-07-31","open":106.36,"high":108.05,"low":104.5,"close":105.16,"volume":217125,"rsi_14":45.71,"sma_20":106.17,"sma_60":92.24,"sma_120":82.76},{"date":"2026-08-03","open":107.9,"high":110.37,"low":106.47,"close":109.68,"volume":232688,"rsi_14":55.16,"sma_20":106.11,"sma_60":92.93,"sma_120":82.18},{"date":"2026-08-04","open":108.28,"high":112.99,"low":108.28,"close":111.27,"volume":217953,"rsi_14":54.59,"sma_20":106.03,"sma_60":93.57,"sma_120":82.37},{"date":"2026-08-05","open":112.8,"high":112.8,"low":108.63,"close":110.74,"volume":259886,"rsi_14":50.73,"sma_20":106.25,"sma_60":94.22,"sma_120":82.58},{"date":"2026-08-06","open":108.29,"high":108.78,"low":103.75,"close":107.58,"volume":353024},{"date":"2026-08-07","open":109.0,"high":111.58,"low":107.2,"close":108.58,"volume":218937,"rsi_14":52.33,"sma_20":106.15,"sma_60":95.52,"sma_120":83.03},{"date":"2026-08-10","open":107.2,"high":110.19,"low":106.8,"close":106.98,"volume":174639},{"date":"2026-08-11","open":106.79,"high":109.14,"low":105.93,"close":106.57,"volume":272479,"rsi_14":61.33,"sma_20":106.13,"sma_60":96.89,"sma_120":83.48},{"date":"2026-08-12","open":106.33,"high":107.63,"low":104.15,"close":107.35,"volume":449450,"rsi_14":65.12,"sma_20":106.17,"sma_60":97.55,"sma_120":83.72},{"date":"2026-08-13","open":108.7,"high":115.21,"low":107.33,"close":115.2,"volume":428171,"rsi_14":68.46,"sma_20":106.43,"sma_60":98.3,"sma_120":84.02},{"date":"2026-08-14","open":115.64,"high":117.5,"low":112.68,"close":114.0,"volume":340507,"rsi_14":62.93,"sma_20":106.8,"sma_60":98.89,"sma_120":84.37},{"date":"2026-08-17","open":111.97,"high":113.49,"low":110.79,"close":111.33,"volume":254396,"rsi_14":50.86,"sma_20":107.05,"sma_60":99.39,"sma_120":84.7},{"date":"2026-08-18","open":113.0,"high":115.5,"low":110.92,"close":111.96,"volume":334150,"rsi_14":47.49,"sma_20":107.61,"sma_60":99.93,"sma_120":85.04},{"date":"2026-08-19","open":112.23,"high":117.3,"low":112.18,"close":116.71,"volume":353228},{"date":"2026-08-20","open":115.47,"high":117.5,"low":112.37,"close":113.38,"volume":291151,"rsi_14":62.08,"sma_20":109.52,"sma_60":101.11,"sma_120":85.75},{"date":"2026-08-21","open":114.08,"high":115.89,"low":112.34,"close":113.8,"volume":200987,"rsi_14":56.89,"sma_20":110.28,"sma_60":101.68,"sma_120":86.08},{"date":"2026-08-24","open":114.12,"high":115.55,"low":113.47,"close":113.82,"volume":224846},{"date":"2026-08-25","open":114.32,"high":114.78,"low":112.02,"close":114.5,"volume":162988,"rsi_14":56.6,"sma_20":111.0,"sma_60":102.67,"sma_120":86.67},{"date":"2026-08-26","open":113.14,"high":114.84,"low":112.25,"close":114.61,"volume":147805,"rsi_14":63.81,"sma_20":111.04,"sma_60":103.02,"sma_120":86.96},{"date":"2026-08-27","open":114.79,"high":121.42,"low":114.79,"close":120.5,"volume":366399,"rsi_14":69.64,"sma_20":111.69,"sma_60":103.53,"sma_120":87.32},{"date":"2026-08-28","open":120.42,"high":121.59,"low":117.62,"close":117.88,"volume":223916,"rsi_14":67.38,"sma_20":112.32,"sma_60":104.03,"sma_120":87.66},{"date":"2026-08-31","open":116.74,"high":118.98,"low":115.42,"close":116.41,"volume":211624,"rsi_14":65.18,"sma_20":112.66,"sma_60":104.48,"sma_120":88.02},{"date":"2026-09-01","open":114.96,"high":115.64,"low":112.25,"close":112.49,"volume":119313,"rsi_14":57.23,"sma_20":112.72,"sma_60":104.88,"sma_120":88.36},{"date":"2026-09-02","open":112.57,"high":113.7,"low":110.3,"close":113.51,"volume":239442},{"date":"2026-09-03","open":115.85,"high":117.53,"low":114.03,"close":114.15,"volume":195756,"rsi_14":50.27,"sma_20":113.19,"sma_60":105.68,"sma_120":89.1},{"date":"2026-09-04","open":112.62,"high":114.16,"low":110.01,"close":111.36,"volume":333027,"rsi_14":50.05,"sma_20":113.33,"sma_60":106.02,"sma_120":89.46},{"date":"2026-09-08","open":110.07,"high":112.07,"low":106.96,"close":108.03,"volume":210780,"rsi_14":43.65,"sma_20":113.38,"sma_60":106.29,"sma_120":89.79},{"date":"2026-09-09","open":107.04,"high":109.44,"low":105.25,"close":106.1,"volume":158745,"rsi_14":31.17,"sma_20":113.35,"sma_60":106.55,"sma_120":90.11},{"date":"2026-09-10","open":105.93,"high":107.41,"low":104.75,"close":105.47,"volume":136544,"rsi_14":34.47,"sma_20":113.26,"sma_60":106.85,"sma_120":90.41},{"date":"2026-09-11","open":106.41,"high":108.66,"low":104.33,"close":104.49,"volume":166526,"rsi_14":32.12,"sma_20":112.72,"sma_60":107.13,"sma_120":90.69},{"date":"2026-09-14","open":107.13,"high":109.22,"low":106.33,"close":109.07,"volume":245235,"rsi_14":42.24,"sma_20":112.48,"sma_60":107.49,"sma_120":91.0},{"date":"2026-09-15","open":108.49,"high":108.71,"low":104.45,"close":104.64,"volume":245206},{"date":"2026-09-16","open":103.01,"high":106.17,"low":102.74,"close":105.46,"volume":209251,"rsi_14":36.95,"sma_20":111.82,"sma_60":108.12,"sma_120":91.56},{"date":"2026-09-17","open":106.12,"high":106.5,"low":101.87,"close":102.21,"volume":228417},{"date":"2026-09-18","open":102.24,"high":102.24,"low":99.67,"close":100.13,"volume":389890,"rsi_14":22.15,"sma_20":110.43,"sma_60":108.52,"sma_120":92.05},{"date":"2026-09-21","open":101.4,"high":101.4,"low":98.38,"close":100.25,"volume":126200,"rsi_14":23.53,"sma_20":109.75,"sma_60":108.56,"sma_120":92.29},{"date":"2026-09-22","open":102.45,"high":102.45,"low":96.41,"close":100.37,"volume":254164,"rsi_14":27.32,"sma_20":109.08,"sma_60":108.53,"sma_120":92.53},{"date":"2026-09-23","open":100.6,"high":101.56,"low":98.95,"close":101.18,"volume":225702,"rsi_14":26.74,"sma_20":108.42,"sma_60":108.49,"sma_120":92.8},{"date":"2026-09-24","open":101.34,"high":102.5,"low":98.58,"close":99.68,"volume":183156,"rsi_14":23.57,"sma_20":107.67,"sma_60":108.41,"sma_120":93.03},{"date":"2026-09-25","open":99.7,"high":101.19,"low":98.35,"close":99.64,"volume":157262,"rsi_14":26.2,"sma_20":106.63,"sma_60":108.26,"sma_120":93.27},{"date":"2026-09-28","open":98.28,"high":98.28,"low":93.57,"close":97.1,"volume":202966,"rsi_14":27.07,"sma_20":105.59,"sma_60":108.03,"sma_120":93.51},{"date":"2026-09-29","open":97.34,"high":98.14,"low":94.44,"close":96.34,"volume":235589},{"date":"2026-09-30","open":96.48,"high":98.5,"low":96.21,"close":97.08,"volume":253337,"rsi_14":31.58,"sma_20":103.81,"sma_60":107.52,"sma_120":94.04},{"date":"2026-10-01","open":98.77,"high":101.04,"low":97.16,"close":100.31,"volume":377081,"rsi_14":41.65,"sma_20":103.15,"sma_60":107.42,"sma_120":94.36},{"date":"2026-10-02","open":101.88,"high":103.0,"low":99.24,"close":99.26,"volume":245990,"rsi_14":27.18,"sma_20":102.41,"sma_60":107.26,"sma_120":94.64},{"date":"2026-10-05","open":99.81,"high":101.33,"low":98.85,"close":99.5,"volume":368299,"rsi_14":35.14,"sma_20":101.82,"sma_60":107.1,"sma_120":94.93},{"date":"2026-10-06","open":100.63,"high":100.63,"low":98.1,"close":98.79,"volume":180693},{"date":"2026-10-07","open":97.96,"high":102.11,"low":97.67,"close":101.92,"volume":250240,"rsi_14":49.15,"sma_20":101.14,"sma_60":106.88,"sma_120":95.48},{"date":"2026-10-08","open":101.92,"high":102.79,"low":100.1,"close":102.59,"volume":258574,"rsi_14":57.85,"sma_20":101.0,"sma_60":106.81,"sma_120":95.77},{"date":"2026-10-09","open":102.61,"high":105.27,"low":102.15,"close":105.03,"volume":188126,"rsi_14":63.29,"sma_20":101.03,"sma_60":106.73,"sma_120":96.07},{"date":"2026-10-12","open":105.83,"high":107.49,"low":105.3,"close":105.71,"volume":248233,"rsi_14":64.4,"sma_20":100.86,"sma_60":106.71,"sma_120":96.39},{"date":"2026-10-13","open":106.58,"high":110.17,"low":104.8,"close":109.26,"volume":256151,"rsi_14":68.98,"sma_20":101.09,"sma_60":106.76,"sma_120":96.73},{"date":"2026-10-14","open":108.02,"high":109.8,"low":105.9,"close":107.41,"volume":225966,"rsi_14":67.87,"sma_20":101.19,"sma_60":106.87,"sma_120":97.1},{"date":"2026-10-15","open":108.2,"high":113.8,"low":108.2,"close":113.42,"volume":332806,"rsi_14":74.96,"sma_20":101.75,"sma_60":107.15,"sma_120":97.49},{"date":"2026-10-16","open":113.82,"high":114.9,"low":109.08,"close":109.9,"volume":198636,"rsi_14":72.39,"sma_20":102.24,"sma_60":107.39,"sma_120":97.85},{"date":"2026-10-19","open":109.11,"high":113.14,"low":108.21,"close":112.23,"volume":340635,"rsi_14":76.35,"sma_20":102.84,"sma_60":107.62,"sma_120":98.23},{"date":"2026-10-20","open":113.64,"high":116.87,"low":113.23,"close":116.4,"volume":297752,"rsi_14":78.77,"sma_20":103.64,"sma_60":107.84,"sma_120":98.66},{"date":"2026-10-21","open":116.01,"high":118.18,"low":115.44,"close":116.02,"volume":265337,"rsi_14":75.56,"sma_20":104.38,"sma_60":107.93,"sma_120":99.09},{"date":"2026-10-22","open":117.09,"high":120.17,"low":117.09,"close":120.07,"volume":211438,"rsi_14":80.85,"sma_20":105.4,"sma_60":108.04,"sma_120":99.53}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":73.53,"pbr":6.92,"ttm_eps":null,"close":104.14},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":89.74,"pbr":7.07,"ttm_eps":null,"close":108.97},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":131.83,"pbr":8.66,"ttm_eps":null,"close":131.71},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":88.77,"pbr":4.6,"ttm_eps":null,"close":72.54},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":232.59,"pbr":6.83,"ttm_eps":null,"close":114.64},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":122.83,"pbr":5.99,"ttm_eps":null,"close":105.25},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":111.03,"pbr":6.41,"ttm_eps":null,"close":118.84},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":52.12,"pbr":3.67,"ttm_eps":null,"close":71.14},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":68.18,"pbr":5.21,"ttm_eps":null,"close":104.5}],"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":"Agilysys Inc","phase":"above-fold","symbol_resolved":true}