{"status":"ok","report":{"price_analysis":{"current":37.17,"change_1d":0.2,"change_7d":-0.1,"change_30d":-6.3,"high_30d":40.25,"low_30d":36.66,"position_in_range":14.0,"support":37.02,"resistance":39.89},"summary":"Alico Inc(ALCO)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 2.75억. 현재가 $37.08, 전일 대비 +0.2%, 30일 -6.3%. ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.0%입니다. 시가총액 2.75억. 매출 2905.90만, 영업이익 -2.02억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.03,"roe":2.05,"eps":-3.582990681618195,"revenue":29059000.0,"operating_income":-201632000.0,"net_income":-141648000.0,"market_cap":275663871,"profit_margin":-487.45,"roa":1.08,"operating_margin":-693.87,"gross_margin":44.76,"debt_ratio":0.026233198828568432,"total_assets":198663000.0,"total_equity":104829000.0,"total_debt":2750000.0,"dividend_yield":0.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-0.57)가 시그널선(-0.47)을 하회합니다(데드크로스). 현재가가 SMA20(38)과 SMA60(39) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37~39 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.15068493150689,"macd":-0.5690594749069788,"macd_signal":-0.46996160946738824,"sma_20":38.1185,"sma_60":39.11391666666667,"bb_upper":39.40744181404747,"bb_lower":36.82955818595252,"atr_14":0.647078571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -4, PBR 3.03x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -4원"}]},"growth":{"grade":"C","percentile":51,"summary":"매출 -90.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-90.4,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":122.0,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-693.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-487.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.2,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.3,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 8.0x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":7.96,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.5,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-212.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":2.41,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 3.03x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -90.4%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-187.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"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":0.81,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":44.76,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-693.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-487.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 379% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 379% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.03,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.38,"pbr_5y_low":0.81,"pbr_5y_avg":2.06,"pbr_percentile":75.0,"per_5y_median":null,"pbr_5y_median":2.22,"history":[{"quarter":"2024-Q3","per":null,"pbr":0.81},{"quarter":"2024-Q4","per":null,"pbr":0.94},{"quarter":"2025-Q1","per":null,"pbr":0.91},{"quarter":"2025-Q2","per":null,"pbr":1.95},{"quarter":"2025-Q3","per":null,"pbr":2.49},{"quarter":"2025-Q4","per":null,"pbr":2.87},{"quarter":"2026-Q1","per":null,"pbr":3.12},{"quarter":"2026-Q3","per":null,"pbr":3.38},{"quarter":"현재","per":null,"pbr":3.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.5,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.5,"summary":"배당수익률 0.50%","metrics":[{"name":"배당수익률","value":0.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.0배"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-23T22:09:12.240682+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020522889658396055,"dividend_yield":null,"eps":0.29,"revenue":9040000.0,"operating_income":1886000.0,"net_income":2151394.0,"market_cap":null,"profit_margin":0.23798606194690267,"operating_margin":0.2086283185840708,"roa":0.010829364300347826,"gross_margin":0.44756637168141594,"total_equity":104829000.0,"total_assets":198663000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03494418567298426,"dividend_yield":null,"eps":-0.42,"revenue":1887000.0,"operating_income":-8555000.0,"net_income":-3481000.0,"market_cap":null,"profit_margin":-1.8447270800211977,"operating_margin":-4.533651298357181,"roa":-0.017854761440691005,"gross_margin":-2.9432962374138847,"total_equity":99616000.0,"total_assets":194962000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08243070114139296,"dividend_yield":null,"eps":-1.0949985011942098,"revenue":802000.0,"operating_income":-9069000.0,"net_income":-8493000.0,"market_cap":null,"profit_margin":-10.589775561097257,"operating_margin":-11.307980049875312,"roa":-0.04214323639016112,"gross_margin":-7.734413965087282,"total_equity":103032000.0,"total_assets":201527000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.16368778584278312,"dividend_yield":null,"eps":-2.357992180423985,"revenue":8390000.0,"operating_income":-30923000.0,"net_income":-18289000.0,"market_cap":null,"profit_margin":-2.1798569725864123,"operating_margin":-3.6856972586412398,"roa":-0.08685885258358662,"gross_margin":-3.3439809296781884,"total_equity":111731000.0,"total_assets":210560000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.855445559762532,"dividend_yield":null,"eps":-14.360815737138473,"revenue":17980000.0,"operating_income":-153085000.0,"net_income":-111385000.0,"market_cap":null,"profit_margin":-6.1949388209121246,"operating_margin":-8.514182424916575,"roa":-0.4580634548557564,"gross_margin":-8.325750834260289,"total_equity":130207000.0,"total_assets":243165000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.037913221858728065,"dividend_yield":null,"eps":-1.1818970046446864,"revenue":16894000.0,"operating_income":-10824000.0,"net_income":-9167000.0,"market_cap":null,"profit_margin":-0.5426186811885877,"operating_margin":-0.6407008405351012,"roa":-0.02305606696244429,"gross_margin":-0.4876287439327572,"total_equity":241789000.0,"total_assets":397596000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0721614594738791,"dividend_yield":null,"eps":-2.3367188079175625,"revenue":935000.0,"operating_income":-22720000.0,"net_income":-18124000.0,"market_cap":null,"profit_margin":-19.383957219251336,"operating_margin":-24.299465240641712,"roa":-0.04545557146762507,"gross_margin":-21.05133689839572,"total_equity":251159000.0,"total_assets":398719000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0075847251650345655,"dividend_yield":null,"eps":-0.2635319600189526,"revenue":13610000.0,"operating_income":-6728000.0,"net_income":-2044000.0,"market_cap":null,"profit_margin":-0.15018368846436445,"operating_margin":-0.4943423952975753,"roa":-0.004930029281093675,"gross_margin":-0.31498897869213816,"total_equity":269489000.0,"total_assets":414602000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05815896194128167,"dividend_yield":null,"eps":-0.3,"revenue":18113000.0,"operating_income":-20479000.0,"net_income":-15804000.0,"market_cap":null,"profit_margin":-0.872522497653619,"operating_margin":-1.130624413404737,"roa":-0.03791992283569233,"gross_margin":-1.002484403467123,"total_equity":271738000.0,"total_assets":416773000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05815896194128167,"dividend_yield":null,"eps":-2.0376022975242307,"revenue":18113000.0,"operating_income":-20479000.0,"net_income":-15804000.0,"market_cap":null,"profit_margin":-0.872522497653619,"operating_margin":-1.130624413404737,"roa":-0.03791992283569233,"gross_margin":-1.002484403467123,"total_equity":271738000.0,"total_assets":416773000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.003836875640329645,"dividend_yield":null,"eps":0.12119375852143616,"revenue":680000.0,"operating_income":-1464000.0,"net_income":940000.0,"market_cap":null,"profit_margin":1.3823529411764706,"operating_margin":-2.152941176470588,"roa":0.0021944517722532583,"gross_margin":1.5779411764705882,"total_equity":244991000.0,"total_assets":428353000.0}],"current_price":37.17,"change_pct":0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26.85},{"date":"2016-10-25","close":26.54},{"date":"2016-10-26","close":26.77},{"date":"2016-10-27","close":26.14},{"date":"2016-10-28","close":26.41},{"date":"2016-10-31","close":26.15},{"date":"2016-11-01","close":25.9},{"date":"2016-11-02","close":25.8},{"date":"2016-11-03","close":25.5},{"date":"2016-11-04","close":25.25},{"date":"2016-11-07","close":25.95},{"date":"2016-11-08","close":26.0},{"date":"2016-11-09","close":26.55},{"date":"2016-11-10","close":27.3},{"date":"2016-11-11","close":28.65},{"date":"2016-11-14","close":27.5},{"date":"2016-11-15","close":27.5},{"date":"2016-11-16","close":27.4},{"date":"2016-11-17","close":27.8},{"date":"2016-11-18","close":27.85},{"date":"2016-11-21","close":27.8},{"date":"2016-11-22","close":27.8},{"date":"2016-11-23","close":27.95},{"date":"2016-11-25","close":27.95},{"date":"2016-11-28","close":27.15},{"date":"2016-11-29","close":27.45},{"date":"2016-11-30","close":27.3},{"date":"2016-12-01","close":27.3},{"date":"2016-12-02","close":25.85},{"date":"2016-12-05","close":26.25},{"date":"2016-12-06","close":27.7},{"date":"2016-12-07","close":27.65},{"date":"2016-12-08","close":28.5},{"date":"2016-12-09","close":29.85},{"date":"2016-12-12","close":29.55},{"date":"2016-12-13","close":29.65},{"date":"2016-12-14","close":28.6},{"date":"2016-12-15","close":28.45},{"date":"2016-12-16","close":28.3},{"date":"2016-12-19","close":28.6},{"date":"2016-12-20","close":29.05},{"date":"2016-12-21","close":28.4},{"date":"2016-12-22","close":28.1},{"date":"2016-12-23","close":28.05},{"date":"2016-12-27","close":28.55},{"date":"2016-12-28","close":28.05},{"date":"2016-12-29","close":27.35},{"date":"2016-12-30","close":27.15},{"date":"2017-01-03","close":26.85},{"date":"2017-01-04","close":26.75},{"date":"2017-01-05","close":27.3},{"date":"2017-01-06","close":27.1},{"date":"2017-01-09","close":26.9},{"date":"2017-01-10","close":27.2},{"date":"2017-01-11","close":26.85},{"date":"2017-01-12","close":26.55},{"date":"2017-01-13","close":26.5},{"date":"2017-01-17","close":26.55},{"date":"2017-01-18","close":26.5},{"date":"2017-01-19","close":26.4},{"date":"2017-01-20","close":26.5},{"date":"2017-01-23","close":26.6},{"date":"2017-01-24","close":26.6},{"date":"2017-01-25","close":26.6},{"date":"2017-01-26","close":26.65},{"date":"2017-01-27","close":26.55},{"date":"2017-01-30","close":26.35},{"date":"2017-01-31","close":26.95},{"date":"2017-02-01","close":27.0},{"date":"2017-02-02","close":27.55},{"date":"2017-02-03","close":27.95},{"date":"2017-02-06","close":27.3},{"date":"2017-02-07","close":27.6},{"date":"2017-02-08","close":26.35},{"date":"2017-02-09","close":26.25},{"date":"2017-02-10","close":26.3},{"date":"2017-02-13","close":26.25},{"date":"2017-02-14","close":25.75},{"date":"2017-02-15","close":26.1},{"date":"2017-02-16","close":26.4},{"date":"2017-02-17","close":26.3},{"date":"2017-02-21","close":26.15},{"date":"2017-02-22","close":26.05},{"date":"2017-02-23","close":26.1},{"date":"2017-02-24","close":25.9},{"date":"2017-02-27","close":25.75},{"date":"2017-02-28","close":25.6},{"date":"2017-03-01","close":25.85},{"date":"2017-03-02","close":25.6},{"date":"2017-03-03","close":25.9},{"date":"2017-03-06","close":25.8},{"date":"2017-03-07","close":25.8},{"date":"2017-03-08","close":25.55},{"date":"2017-03-09","close":25.75},{"date":"2017-03-10","close":25.7},{"date":"2017-03-13","close":25.8},{"date":"2017-03-14","close":25.8},{"date":"2017-03-15","close":25.9},{"date":"2017-03-16","close":26.0},{"date":"2017-03-17","close":26.0},{"date":"2017-03-20","close":26.1},{"date":"2017-03-21","close":26.0},{"date":"2017-03-22","close":25.8},{"date":"2017-03-23","close":25.95},{"date":"2017-03-24","close":25.8},{"date":"2017-03-27","close":25.95},{"date":"2017-03-28","close":26.45},{"date":"2017-03-29","close":26.35},{"date":"2017-03-30","close":26.35},{"date":"2017-03-31","close":26.4},{"date":"2017-04-03","close":26.7},{"date":"2017-04-04","close":26.9},{"date":"2017-04-05","close":26.4},{"date":"2017-04-06","close":26.75},{"date":"2017-04-07","close":26.8},{"date":"2017-04-10","close":26.9},{"date":"2017-04-11","close":27.85},{"date":"2017-04-12","close":27.4},{"date":"2017-04-13","close":27.6},{"date":"2017-04-17","close":28.1},{"date":"2017-04-18","close":28.2},{"date":"2017-04-19","close":28.5},{"date":"2017-04-20","close":29.4},{"date":"2017-04-21","close":29.65},{"date":"2017-04-24","close":30.25},{"date":"2017-04-25","close":29.95},{"date":"2017-04-26","close":30.1},{"date":"2017-04-27","close":30.1},{"date":"2017-04-28","close":29.95},{"date":"2017-05-01","close":29.7},{"date":"2017-05-02","close":29.9},{"date":"2017-05-03","close":29.75},{"date":"2017-05-04","close":29.8},{"date":"2017-05-05","close":30.25},{"date":"2017-05-08","close":30.3},{"date":"2017-05-09","close":30.45},{"date":"2017-05-10","close":31.15},{"date":"2017-05-11","close":31.5},{"date":"2017-05-12","close":32.4},{"date":"2017-05-15","close":32.65},{"date":"2017-05-16","close":31.2},{"date":"2017-05-17","close":29.5},{"date":"2017-05-18","close":30.2},{"date":"2017-05-19","close":30.65},{"date":"2017-05-22","close":30.6},{"date":"2017-05-23","close":30.3},{"date":"2017-05-24","close":30.15},{"date":"2017-05-25","close":29.85},{"date":"2017-05-26","close":29.65},{"date":"2017-05-30","close":29.5},{"date":"2017-05-31","close":29.95},{"date":"2017-06-01","close":30.1},{"date":"2017-06-02","close":30.7},{"date":"2017-06-05","close":30.3},{"date":"2017-06-06","close":30.7},{"date":"2017-06-07","close":30.45},{"date":"2017-06-08","close":30.6},{"date":"2017-06-09","close":31.55},{"date":"2017-06-12","close":31.9},{"date":"2017-06-13","close":32.05},{"date":"2017-06-14","close":31.8},{"date":"2017-06-15","close":31.85},{"date":"2017-06-16","close":31.5},{"date":"2017-06-19","close":31.15},{"date":"2017-06-20","close":31.35},{"date":"2017-06-21","close":31.5},{"date":"2017-06-22","close":31.45},{"date":"2017-06-23","close":31.6},{"date":"2017-06-26","close":31.765},{"date":"2017-06-27","close":31.55},{"date":"2017-06-28","close":31.45},{"date":"2017-06-29","close":31.0},{"date":"2017-06-30","close":31.3},{"date":"2017-07-03","close":31.65},{"date":"2017-07-05","close":31.05},{"date":"2017-07-06","close":30.25},{"date":"2017-07-07","close":30.8},{"date":"2017-07-10","close":30.5},{"date":"2017-07-11","close":30.65},{"date":"2017-07-12","close":30.75},{"date":"2017-07-13","close":30.85},{"date":"2017-07-14","close":31.35},{"date":"2017-07-17","close":32.1},{"date":"2017-07-18","close":31.85},{"date":"2017-07-19","close":32.55},{"date":"2017-07-20","close":32.5},{"date":"2017-07-21","close":32.3},{"date":"2017-07-24","close":30.0},{"date":"2017-07-25","close":30.4},{"date":"2017-07-26","close":30.2},{"date":"2017-07-27","close":30.3799},{"date":"2017-07-28","close":30.9},{"date":"2017-07-31","close":30.2},{"date":"2017-08-01","close":30.95},{"date":"2017-08-02","close":31.0},{"date":"2017-08-03","close":30.7},{"date":"2017-08-04","close":30.45},{"date":"2017-08-07","close":30.6},{"date":"2017-08-08","close":30.55},{"date":"2017-08-09","close":31.05},{"date":"2017-08-10","close":31.05},{"date":"2017-08-11","close":30.95},{"date":"2017-08-14","close":31.55},{"date":"2017-08-15","close":31.55},{"date":"2017-08-16","close":32.2},{"date":"2017-08-17","close":31.7},{"date":"2017-08-18","close":31.4},{"date":"2017-08-21","close":31.6},{"date":"2017-08-22","close":31.8},{"date":"2017-08-23","close":31.3},{"date":"2017-08-24","close":31.6},{"date":"2017-08-25","close":31.9},{"date":"2017-08-28","close":32.0},{"date":"2017-08-29","close":32.1},{"date":"2017-08-30","close":32.15},{"date":"2017-08-31","close":32.0},{"date":"2017-09-01","close":32.2},{"date":"2017-09-05","close":32.15},{"date":"2017-09-06","close":32.9},{"date":"2017-09-07","close":32.75},{"date":"2017-09-08","close":29.75},{"date":"2017-09-11","close":32.65},{"date":"2017-09-12","close":33.55},{"date":"2017-09-13","close":31.95},{"date":"2017-09-14","close":34.0},{"date":"2017-09-15","close":31.3},{"date":"2017-09-18","close":32.05},{"date":"2017-09-19","close":32.45},{"date":"2017-09-20","close":33.25},{"date":"2017-09-21","close":32.7},{"date":"2017-09-22","close":33.2},{"date":"2017-09-25","close":33.65},{"date":"2017-09-26","close":34.1},{"date":"2017-09-27","close":34.05},{"date":"2017-09-28","close":34.45},{"date":"2017-09-29","close":34.15},{"date":"2017-10-02","close":34.6},{"date":"2017-10-03","close":34.5},{"date":"2017-10-04","close":34.4},{"date":"2017-10-05","close":34.25},{"date":"2017-10-06","close":34.1},{"date":"2017-10-09","close":33.55},{"date":"2017-10-10","close":34.6},{"date":"2017-10-11","close":34.65},{"date":"2017-10-12","close":34.35},{"date":"2017-10-13","close":34.15},{"date":"2017-10-16","close":34.4},{"date":"2017-10-17","close":34.05},{"date":"2017-10-18","close":34.4},{"date":"2017-10-19","close":33.25},{"date":"2017-10-20","close":33.3},{"date":"2017-10-23","close":32.15},{"date":"2017-10-24","close":32.35},{"date":"2017-10-25","close":32.65},{"date":"2017-10-26","close":32.6},{"date":"2017-10-27","close":33.55},{"date":"2017-10-30","close":32.55},{"date":"2017-10-31","close":32.9},{"date":"2017-11-01","close":31.75},{"date":"2017-11-02","close":31.75},{"date":"2017-11-03","close":31.6},{"date":"2017-11-06","close":31.8},{"date":"2017-11-07","close":31.2},{"date":"2017-11-08","close":31.4},{"date":"2017-11-09","close":32.25},{"date":"2017-11-10","close":32.4},{"date":"2017-11-13","close":32.2},{"date":"2017-11-14","close":31.9},{"date":"2017-11-15","close":31.55},{"date":"2017-11-16","close":32.0},{"date":"2017-11-17","close":32.25},{"date":"2017-11-20","close":32.1},{"date":"2017-11-21","close":32.0},{"date":"2017-11-22","close":31.8},{"date":"2017-11-24","close":31.9},{"date":"2017-11-27","close":31.95},{"date":"2017-11-28","close":31.95},{"date":"2017-11-29","close":32.3},{"date":"2017-11-30","close":32.05},{"date":"2017-12-01","close":32.4},{"date":"2017-12-04","close":31.95},{"date":"2017-12-05","close":32.0},{"date":"2017-12-06","close":31.7},{"date":"2017-12-07","close":31.95},{"date":"2017-12-08","close":32.3},{"date":"2017-12-11","close":32.1},{"date":"2017-12-12","close":32.2},{"date":"2017-12-13","close":31.4},{"date":"2017-12-14","close":31.7},{"date":"2017-12-15","close":31.65},{"date":"2017-12-18","close":31.25},{"date":"2017-12-19","close":30.3},{"date":"2017-12-20","close":29.9},{"date":"2017-12-21","close":30.0},{"date":"2017-12-22","close":30.15},{"date":"2017-12-26","close":29.95},{"date":"2017-12-27","close":30.45},{"date":"2017-12-28","close":29.65},{"date":"2017-12-29","close":29.5},{"date":"2018-01-02","close":24.9067},{"date":"2018-01-03","close":24.8205},{"date":"2018-01-04","close":24.9929},{"date":"2018-01-05","close":24.9067},{"date":"2018-01-08","close":23.7864},{"date":"2018-01-09","close":23.8725},{"date":"2018-01-10","close":23.9587},{"date":"2018-01-11","close":23.9156},{"date":"2018-01-12","close":24.0018},{"date":"2018-01-16","close":23.7864},{"date":"2018-01-17","close":23.6571},{"date":"2018-01-18","close":23.4847},{"date":"2018-01-19","close":23.7002},{"date":"2018-01-22","close":24.4758},{"date":"2018-01-23","close":23.6571},{"date":"2018-01-24","close":23.3554},{"date":"2018-01-25","close":23.2693},{"date":"2018-01-26","close":23.3124},{"date":"2018-01-29","close":23.2693},{"date":"2018-01-30","close":23.2262},{"date":"2018-01-31","close":23.1831},{"date":"2018-02-01","close":23.0538},{"date":"2018-02-02","close":23.0107},{"date":"2018-02-05","close":22.3213},{"date":"2018-02-06","close":22.0196},{"date":"2018-02-07","close":23.0969},{"date":"2018-02-08","close":22.5367},{"date":"2018-02-09","close":22.192},{"date":"2018-02-12","close":22.666},{"date":"2018-02-13","close":23.8294},{"date":"2018-02-14","close":23.0969},{"date":"2018-02-15","close":23.0969},{"date":"2018-02-16","close":23.0538},{"date":"2018-02-20","close":22.2782},{"date":"2018-02-21","close":22.8383},{"date":"2018-02-22","close":22.7522},{"date":"2018-02-23","close":23.0969},{"date":"2018-02-26","close":22.9676},{"date":"2018-02-27","close":23.2693},{"date":"2018-02-28","close":22.9245},{"date":"2018-03-01","close":23.1831},{"date":"2018-03-02","close":23.6571},{"date":"2018-03-05","close":23.9156},{"date":"2018-03-06","close":23.614},{"date":"2018-03-07","close":23.3985},{"date":"2018-03-08","close":23.3554},{"date":"2018-03-09","close":23.3985},{"date":"2018-03-12","close":23.2693},{"date":"2018-03-13","close":23.2693},{"date":"2018-03-14","close":23.3124},{"date":"2018-03-15","close":23.2693},{"date":"2018-03-16","close":23.4847},{"date":"2018-03-19","close":23.4416},{"date":"2018-03-20","close":23.5709},{"date":"2018-03-21","close":23.7002},{"date":"2018-03-22","close":23.614},{"date":"2018-03-23","close":23.4416},{"date":"2018-03-26","close":23.3985},{"date":"2018-03-27","close":23.4416},{"date":"2018-03-28","close":23.623},{"date":"2018-03-29","close":23.4934},{"date":"2018-04-02","close":23.6662},{"date":"2018-04-03","close":23.7094},{"date":"2018-04-04","close":24.1413},{"date":"2018-04-05","close":25.0482},{"date":"2018-04-06","close":25.5232},{"date":"2018-04-09","close":25.696},{"date":"2018-04-10","close":25.7391},{"date":"2018-04-11","close":26.171},{"date":"2018-04-12","close":27.0779},{"date":"2018-04-13","close":27.2939},{"date":"2018-04-16","close":27.4234},{"date":"2018-04-17","close":27.4234},{"date":"2018-04-18","close":27.4234},{"date":"2018-04-19","close":27.5962},{"date":"2018-04-20","close":27.4666},{"date":"2018-04-23","close":26.7756},{"date":"2018-04-24","close":27.0347},{"date":"2018-04-25","close":27.5962},{"date":"2018-04-26","close":27.7689},{"date":"2018-04-27","close":27.6825},{"date":"2018-04-30","close":27.8985},{"date":"2018-05-01","close":27.7257},{"date":"2018-05-02","close":27.9848},{"date":"2018-05-03","close":27.8121},{"date":"2018-05-04","close":28.3303},{"date":"2018-05-07","close":28.2871},{"date":"2018-05-08","close":27.7689},{"date":"2018-05-09","close":27.6825},{"date":"2018-05-10","close":27.6825},{"date":"2018-05-11","close":27.9417},{"date":"2018-05-14","close":27.337},{"date":"2018-05-15","close":26.862},{"date":"2018-05-16","close":27.0347},{"date":"2018-05-17","close":26.3006},{"date":"2018-05-18","close":26.4733},{"date":"2018-05-21","close":26.2574},{"date":"2018-05-22","close":25.8687},{"date":"2018-05-23","close":26.2142},{"date":"2018-05-24","close":26.2142},{"date":"2018-05-25","close":26.4733},{"date":"2018-05-29","close":26.862},{"date":"2018-05-30","close":26.5597},{"date":"2018-05-31","close":27.1211},{"date":"2018-06-01","close":27.2075},{"date":"2018-06-04","close":26.9916},{"date":"2018-06-05","close":26.9484},{"date":"2018-06-06","close":26.7324},{"date":"2018-06-07","close":26.2574},{"date":"2018-06-08","close":26.2142},{"date":"2018-06-11","close":26.3869},{"date":"2018-06-12","close":26.171},{"date":"2018-06-13","close":26.3438},{"date":"2018-06-14","close":26.3006},{"date":"2018-06-15","close":26.171},{"date":"2018-06-18","close":26.5165},{"date":"2018-06-19","close":27.337},{"date":"2018-06-20","close":27.6394},{"date":"2018-06-21","close":27.8985},{"date":"2018-06-22","close":27.7257},{"date":"2018-06-25","close":27.4666},{"date":"2018-06-26","close":27.8553},{"date":"2018-06-27","close":27.9848},{"date":"2018-06-28","close":27.6906},{"date":"2018-06-29","close":27.431},{"date":"2018-07-02","close":27.258},{"date":"2018-07-03","close":26.9118},{"date":"2018-07-05","close":27.1282},{"date":"2018-07-06","close":27.4743},{"date":"2018-07-09","close":27.8637},{"date":"2018-07-10","close":26.9551},{"date":"2018-07-11","close":27.258},{"date":"2018-07-12","close":27.7772},{"date":"2018-07-13","close":28.2964},{"date":"2018-07-16","close":28.08},{"date":"2018-07-17","close":27.5176},{"date":"2018-07-18","close":27.1714},{"date":"2018-07-19","close":27.2147},{"date":"2018-07-20","close":27.3878},{"date":"2018-07-23","close":27.4743},{"date":"2018-07-24","close":26.9118},{"date":"2018-07-25","close":27.0416},{"date":"2018-07-26","close":27.1714},{"date":"2018-07-27","close":26.9551},{"date":"2018-07-30","close":27.1714},{"date":"2018-07-31","close":27.6906},{"date":"2018-08-01","close":27.1714},{"date":"2018-08-02","close":27.3445},{"date":"2018-08-03","close":26.9551},{"date":"2018-08-06","close":27.9502},{"date":"2018-08-07","close":27.7339},{"date":"2018-08-08","close":28.08},{"date":"2018-08-09","close":27.9502},{"date":"2018-08-10","close":27.907},{"date":"2018-08-13","close":27.8637},{"date":"2018-08-14","close":28.1233},{"date":"2018-08-15","close":27.8637},{"date":"2018-08-16","close":28.0368},{"date":"2018-08-17","close":27.7772},{"date":"2018-08-20","close":27.9502},{"date":"2018-08-21","close":27.6906},{"date":"2018-08-22","close":27.8637},{"date":"2018-08-23","close":27.907},{"date":"2018-08-24","close":27.7772},{"date":"2018-08-27","close":27.8204},{"date":"2018-08-28","close":27.5176},{"date":"2018-08-29","close":27.7772},{"date":"2018-08-30","close":27.7339},{"date":"2018-08-31","close":27.9502},{"date":"2018-09-04","close":27.9935},{"date":"2018-09-05","close":27.9502},{"date":"2018-09-06","close":29.0752},{"date":"2018-09-07","close":29.0752},{"date":"2018-09-10","close":28.8588},{"date":"2018-09-11","close":28.729},{"date":"2018-09-12","close":28.8156},{"date":"2018-09-13","close":28.7723},{"date":"2018-09-14","close":28.7723},{"date":"2018-09-17","close":28.7723},{"date":"2018-09-18","close":28.8156},{"date":"2018-09-19","close":28.729},{"date":"2018-09-20","close":28.8156},{"date":"2018-09-21","close":29.9838},{"date":"2018-09-24","close":29.2915},{"date":"2018-09-25","close":29.205},{"date":"2018-09-26","close":29.1184},{"date":"2018-09-27","close":29.2571},{"date":"2018-09-28","close":29.3005},{"date":"2018-10-01","close":29.1704},{"date":"2018-10-02","close":29.2658},{"date":"2018-10-03","close":29.3958},{"date":"2018-10-04","close":29.1878},{"date":"2018-10-05","close":29.2485},{"date":"2018-10-08","close":28.7023},{"date":"2018-10-09","close":28.8584},{"date":"2018-10-10","close":28.6763},{"date":"2018-10-11","close":28.5203},{"date":"2018-10-12","close":28.841},{"date":"2018-10-15","close":28.4509},{"date":"2018-10-16","close":28.8584},{"date":"2018-10-17","close":28.6937},{"date":"2018-10-18","close":28.9624},{"date":"2018-10-19","close":29.0057},{"date":"2018-10-22","close":29.3698},{"date":"2018-10-23","close":29.1965},{"date":"2018-10-24","close":29.0664},{"date":"2018-10-25","close":28.9017},{"date":"2018-10-26","close":28.9711},{"date":"2018-10-29","close":28.9884},{"date":"2018-10-30","close":28.9277},{"date":"2018-10-31","close":28.6937},{"date":"2018-11-01","close":28.6156},{"date":"2018-11-02","close":29.1011},{"date":"2018-11-05","close":28.8324},{"date":"2018-11-06","close":28.659},{"date":"2018-11-07","close":28.9277},{"date":"2018-11-08","close":28.8324},{"date":"2018-11-09","close":28.7023},{"date":"2018-11-12","close":28.6937},{"date":"2018-11-13","close":29.0231},{"date":"2018-11-14","close":28.4336},{"date":"2018-11-15","close":28.9191},{"date":"2018-11-16","close":28.789},{"date":"2018-11-19","close":28.9711},{"date":"2018-11-20","close":28.6677},{"date":"2018-11-21","close":28.8064},{"date":"2018-11-23","close":29.0144},{"date":"2018-11-26","close":28.737},{"date":"2018-11-27","close":28.7543},{"date":"2018-11-28","close":28.893},{"date":"2018-11-29","close":28.9364},{"date":"2018-11-30","close":28.6503},{"date":"2018-12-03","close":28.7717},{"date":"2018-12-04","close":28.1995},{"date":"2018-12-06","close":28.0782},{"date":"2018-12-07","close":28.1302},{"date":"2018-12-10","close":28.3296},{"date":"2018-12-11","close":28.3469},{"date":"2018-12-12","close":28.6937},{"date":"2018-12-13","close":28.0262},{"date":"2018-12-14","close":27.9568},{"date":"2018-12-17","close":27.8268},{"date":"2018-12-18","close":27.4367},{"date":"2018-12-19","close":27.0466},{"date":"2018-12-20","close":26.8992},{"date":"2018-12-21","close":26.7779},{"date":"2018-12-24","close":25.9023},{"date":"2018-12-26","close":26.2491},{"date":"2018-12-27","close":26.0406},{"date":"2018-12-28","close":25.9103},{"date":"2018-12-31","close":25.6237},{"date":"2019-01-02","close":25.8408},{"date":"2019-01-03","close":26.0667},{"date":"2019-01-04","close":26.7702},{"date":"2019-01-07","close":26.7094},{"date":"2019-01-08","close":26.1448},{"date":"2019-01-09","close":26.0753},{"date":"2019-01-10","close":26.0667},{"date":"2019-01-11","close":25.8582},{"date":"2019-01-14","close":25.4065},{"date":"2019-01-15","close":25.7974},{"date":"2019-01-16","close":26.2578},{"date":"2019-01-17","close":26.3446},{"date":"2019-01-18","close":26.362},{"date":"2019-01-22","close":25.2849},{"date":"2019-01-23","close":26.0493},{"date":"2019-01-24","close":26.388},{"date":"2019-01-25","close":25.9016},{"date":"2019-01-28","close":25.6671},{"date":"2019-01-29","close":25.9364},{"date":"2019-01-30","close":26.058},{"date":"2019-01-31","close":25.7105},{"date":"2019-02-01","close":26.0145},{"date":"2019-02-04","close":26.0232},{"date":"2019-02-05","close":26.3012},{"date":"2019-02-06","close":25.7974},{"date":"2019-02-07","close":25.8843},{"date":"2019-02-08","close":25.7105},{"date":"2019-02-11","close":25.7974},{"date":"2019-02-12","close":25.9277},{"date":"2019-02-13","close":25.9624},{"date":"2019-02-14","close":25.5455},{"date":"2019-02-15","close":26.0493},{"date":"2019-02-19","close":26.7268},{"date":"2019-02-20","close":26.362},{"date":"2019-02-21","close":26.4315},{"date":"2019-02-22","close":26.4749},{"date":"2019-02-25","close":26.4749},{"date":"2019-02-26","close":26.8831},{"date":"2019-02-27","close":26.3099},{"date":"2019-02-28","close":26.2838},{"date":"2019-03-01","close":26.2491},{"date":"2019-03-04","close":26.2491},{"date":"2019-03-05","close":26.058},{"date":"2019-03-06","close":25.9277},{"date":"2019-03-07","close":25.5716},{"date":"2019-03-08","close":25.5802},{"date":"2019-03-11","close":25.9451},{"date":"2019-03-12","close":25.7974},{"date":"2019-03-13","close":25.5889},{"date":"2019-03-14","close":25.0765},{"date":"2019-03-15","close":24.9201},{"date":"2019-03-18","close":24.5206},{"date":"2019-03-19","close":24.3295},{"date":"2019-03-20","close":24.4684},{"date":"2019-03-21","close":24.0776},{"date":"2019-03-22","close":23.6085},{"date":"2019-03-25","close":23.7909},{"date":"2019-03-26","close":23.7562},{"date":"2019-03-27","close":23.6085},{"date":"2019-03-28","close":23.5563},{"date":"2019-03-29","close":23.6869},{"date":"2019-04-01","close":24.1657},{"date":"2019-04-02","close":23.8087},{"date":"2019-04-03","close":23.5215},{"date":"2019-04-04","close":23.6869},{"date":"2019-04-05","close":24.4616},{"date":"2019-04-08","close":24.2092},{"date":"2019-04-09","close":24.1308},{"date":"2019-04-10","close":24.3572},{"date":"2019-04-11","close":24.1134},{"date":"2019-04-12","close":24.6009},{"date":"2019-04-15","close":24.2962},{"date":"2019-04-16","close":24.1308},{"date":"2019-04-17","close":24.1221},{"date":"2019-04-18","close":23.8871},{"date":"2019-04-22","close":23.8087},{"date":"2019-04-23","close":23.7652},{"date":"2019-04-24","close":23.5041},{"date":"2019-04-25","close":23.5041},{"date":"2019-04-26","close":23.5128},{"date":"2019-04-29","close":23.4344},{"date":"2019-04-30","close":24.1831},{"date":"2019-05-01","close":23.6346},{"date":"2019-05-02","close":23.6346},{"date":"2019-05-03","close":23.9741},{"date":"2019-05-06","close":23.6869},{"date":"2019-05-07","close":23.4257},{"date":"2019-05-08","close":23.5041},{"date":"2019-05-09","close":23.4518},{"date":"2019-05-10","close":23.5041},{"date":"2019-05-13","close":23.478},{"date":"2019-05-14","close":22.7641},{"date":"2019-05-15","close":22.8251},{"date":"2019-05-16","close":23.0253},{"date":"2019-05-17","close":22.7206},{"date":"2019-05-20","close":22.7728},{"date":"2019-05-21","close":22.8076},{"date":"2019-05-22","close":22.973},{"date":"2019-05-23","close":22.4072},{"date":"2019-05-24","close":22.442},{"date":"2019-05-28","close":22.5552},{"date":"2019-05-29","close":22.3724},{"date":"2019-05-30","close":22.5465},{"date":"2019-05-31","close":22.4333},{"date":"2019-06-03","close":22.59},{"date":"2019-06-04","close":23.5737},{"date":"2019-06-05","close":23.1036},{"date":"2019-06-06","close":24.1221},{"date":"2019-06-07","close":24.6706},{"date":"2019-06-10","close":25.4366},{"date":"2019-06-11","close":25.4192},{"date":"2019-06-12","close":25.0971},{"date":"2019-06-13","close":25.5933},{"date":"2019-06-14","close":25.9763},{"date":"2019-06-17","close":26.0895},{"date":"2019-06-18","close":26.2288},{"date":"2019-06-19","close":26.2723},{"date":"2019-06-20","close":26.5074},{"date":"2019-06-21","close":25.898},{"date":"2019-06-24","close":25.9676},{"date":"2019-06-25","close":26.2375},{"date":"2019-06-26","close":25.9154},{"date":"2019-06-27","close":26.2643},{"date":"2019-06-28","close":26.4649},{"date":"2019-07-01","close":26.0026},{"date":"2019-07-02","close":26.526},{"date":"2019-07-03","close":26.7964},{"date":"2019-07-05","close":26.4213},{"date":"2019-07-08","close":26.4737},{"date":"2019-07-09","close":26.5958},{"date":"2019-07-10","close":26.8662},{"date":"2019-07-11","close":27.5815},{"date":"2019-07-12","close":27.66},{"date":"2019-07-15","close":28.1397},{"date":"2019-07-16","close":27.1279},{"date":"2019-07-17","close":27.0232},{"date":"2019-07-18","close":27.2151},{"date":"2019-07-19","close":27.3896},{"date":"2019-07-22","close":27.2936},{"date":"2019-07-23","close":27.0668},{"date":"2019-07-24","close":27.0406},{"date":"2019-07-25","close":27.0319},{"date":"2019-07-26","close":27.5291},{"date":"2019-07-29","close":27.4768},{"date":"2019-07-30","close":27.8868},{"date":"2019-07-31","close":27.8257},{"date":"2019-08-01","close":27.878},{"date":"2019-08-02","close":27.9391},{"date":"2019-08-05","close":26.1858},{"date":"2019-08-06","close":26.8051},{"date":"2019-08-07","close":26.2905},{"date":"2019-08-08","close":26.8575},{"date":"2019-08-09","close":26.8924},{"date":"2019-08-12","close":27.6774},{"date":"2019-08-13","close":28.1659},{"date":"2019-08-14","close":27.5902},{"date":"2019-08-15","close":28.035},{"date":"2019-08-16","close":27.8868},{"date":"2019-08-19","close":28.0001},{"date":"2019-08-20","close":27.8257},{"date":"2019-08-21","close":27.9827},{"date":"2019-08-22","close":27.9129},{"date":"2019-08-23","close":27.2762},{"date":"2019-08-26","close":27.6251},{"date":"2019-08-27","close":27.3721},{"date":"2019-08-28","close":27.0232},{"date":"2019-08-29","close":27.0494},{"date":"2019-08-30","close":26.0375},{"date":"2019-09-03","close":26.2818},{"date":"2019-09-04","close":26.683},{"date":"2019-09-05","close":26.8836},{"date":"2019-09-06","close":26.7702},{"date":"2019-09-09","close":27.5117},{"date":"2019-09-10","close":27.503},{"date":"2019-09-11","close":27.8693},{"date":"2019-09-12","close":28.5933},{"date":"2019-09-13","close":29.0469},{"date":"2019-09-16","close":29.4132},{"date":"2019-09-17","close":29.4569},{"date":"2019-09-18","close":29.8407},{"date":"2019-09-19","close":29.9192},{"date":"2019-09-20","close":28.8986},{"date":"2019-09-23","close":29.012},{"date":"2019-09-24","close":29.2998},{"date":"2019-09-25","close":29.3783},{"date":"2019-09-26","close":29.5356},{"date":"2019-09-27","close":29.5968},{"date":"2019-09-30","close":29.7279},{"date":"2019-10-01","close":29.6842},{"date":"2019-10-02","close":29.4046},{"date":"2019-10-03","close":29.291},{"date":"2019-10-04","close":29.6842},{"date":"2019-10-07","close":29.658},{"date":"2019-10-08","close":29.6667},{"date":"2019-10-09","close":29.6929},{"date":"2019-10-10","close":29.9114},{"date":"2019-10-11","close":29.6755},{"date":"2019-10-14","close":29.7978},{"date":"2019-10-15","close":29.8764},{"date":"2019-10-16","close":29.6405},{"date":"2019-10-17","close":29.8415},{"date":"2019-10-18","close":28.8541},{"date":"2019-10-21","close":29.1512},{"date":"2019-10-22","close":29.2735},{"date":"2019-10-23","close":27.9627},{"date":"2019-10-24","close":27.8753},{"date":"2019-10-25","close":27.7006},{"date":"2019-10-28","close":27.8054},{"date":"2019-10-29","close":28.0064},{"date":"2019-10-30","close":28.4608},{"date":"2019-10-31","close":28.7055},{"date":"2019-11-01","close":28.688},{"date":"2019-11-04","close":29.0026},{"date":"2019-11-05","close":28.8366},{"date":"2019-11-06","close":28.7929},{"date":"2019-11-07","close":28.9589},{"date":"2019-11-08","close":28.7667},{"date":"2019-11-11","close":27.8928},{"date":"2019-11-12","close":28.0763},{"date":"2019-11-13","close":27.4384},{"date":"2019-11-14","close":27.4559},{"date":"2019-11-15","close":27.5782},{"date":"2019-11-18","close":27.5695},{"date":"2019-11-19","close":28.4958},{"date":"2019-11-20","close":28.6618},{"date":"2019-11-21","close":29.4483},{"date":"2019-11-22","close":29.2735},{"date":"2019-11-25","close":29.0026},{"date":"2019-11-26","close":29.6405},{"date":"2019-11-27","close":29.4483},{"date":"2019-11-29","close":29.5881},{"date":"2019-12-02","close":29.4395},{"date":"2019-12-03","close":28.8278},{"date":"2019-12-04","close":28.6269},{"date":"2019-12-05","close":28.7492},{"date":"2019-12-06","close":28.7929},{"date":"2019-12-09","close":30.392},{"date":"2019-12-10","close":31.1785},{"date":"2019-12-11","close":31.5629},{"date":"2019-12-12","close":31.2221},{"date":"2019-12-13","close":31.2396},{"date":"2019-12-16","close":30.7415},{"date":"2019-12-17","close":30.593},{"date":"2019-12-18","close":30.8464},{"date":"2019-12-19","close":30.5143},{"date":"2019-12-20","close":30.5231},{"date":"2019-12-23","close":30.5493},{"date":"2019-12-24","close":30.4881},{"date":"2019-12-26","close":30.8035},{"date":"2019-12-27","close":31.4956},{"date":"2019-12-30","close":31.408},{"date":"2019-12-31","close":31.3905},{"date":"2020-01-02","close":31.5482},{"date":"2020-01-03","close":31.3905},{"date":"2020-01-06","close":31.4255},{"date":"2020-01-07","close":31.5132},{"date":"2020-01-08","close":31.6971},{"date":"2020-01-09","close":31.1014},{"date":"2020-01-10","close":31.4781},{"date":"2020-01-13","close":31.7935},{"date":"2020-01-14","close":31.9775},{"date":"2020-01-15","close":32.7484},{"date":"2020-01-16","close":33.2829},{"date":"2020-01-17","close":32.6696},{"date":"2020-01-21","close":33.02},{"date":"2020-01-22","close":32.2053},{"date":"2020-01-23","close":32.3893},{"date":"2020-01-24","close":32.3192},{"date":"2020-01-27","close":32.4769},{"date":"2020-01-28","close":32.7046},{"date":"2020-01-29","close":32.6433},{"date":"2020-01-30","close":32.433},{"date":"2020-01-31","close":31.5307},{"date":"2020-02-03","close":31.5657},{"date":"2020-02-04","close":31.3642},{"date":"2020-02-05","close":31.6008},{"date":"2020-02-06","close":31.995},{"date":"2020-02-07","close":31.9687},{"date":"2020-02-10","close":31.2854},{"date":"2020-02-11","close":31.2766},{"date":"2020-02-12","close":31.7847},{"date":"2020-02-13","close":32.766},{"date":"2020-02-14","close":32.766},{"date":"2020-02-18","close":32.0651},{"date":"2020-02-19","close":31.9074},{"date":"2020-02-20","close":31.408},{"date":"2020-02-21","close":31.2854},{"date":"2020-02-24","close":30.9086},{"date":"2020-02-25","close":29.8398},{"date":"2020-02-26","close":29.3492},{"date":"2020-02-27","close":29.025},{"date":"2020-02-28","close":28.5344},{"date":"2020-03-02","close":29.2791},{"date":"2020-03-03","close":28.6658},{"date":"2020-03-04","close":28.8411},{"date":"2020-03-05","close":28.4643},{"date":"2020-03-06","close":28.1051},{"date":"2020-03-09","close":26.9837},{"date":"2020-03-10","close":26.2303},{"date":"2020-03-11","close":26.4143},{"date":"2020-03-12","close":25.8448},{"date":"2020-03-13","close":26.4844},{"date":"2020-03-16","close":20.159},{"date":"2020-03-17","close":21.4906},{"date":"2020-03-18","close":21.0263},{"date":"2020-03-19","close":23.8298},{"date":"2020-03-20","close":25.3542},{"date":"2020-03-23","close":23.6371},{"date":"2020-03-24","close":26.8348},{"date":"2020-03-25","close":27.4305},{"date":"2020-03-26","close":27.6063},{"date":"2020-03-27","close":23.837},{"date":"2020-03-30","close":26.1038},{"date":"2020-03-31","close":27.2724},{"date":"2020-04-01","close":23.8985},{"date":"2020-04-02","close":25.3043},{"date":"2020-04-03","close":25.9281},{"date":"2020-04-06","close":26.631},{"date":"2020-04-07","close":24.6892},{"date":"2020-04-08","close":25.0758},{"date":"2020-04-09","close":25.5679},{"date":"2020-04-13","close":24.9089},{"date":"2020-04-14","close":25.1637},{"date":"2020-04-15","close":24.2499},{"date":"2020-04-16","close":23.6437},{"date":"2020-04-17","close":24.7683},{"date":"2020-04-20","close":24.5047},{"date":"2020-04-21","close":23.0199},{"date":"2020-04-22","close":23.6525},{"date":"2020-04-23","close":24.1621},{"date":"2020-04-24","close":24.4257},{"date":"2020-04-27","close":25.9633},{"date":"2020-04-28","close":26.6222},{"date":"2020-04-29","close":28.318},{"date":"2020-04-30","close":25.7524},{"date":"2020-05-01","close":26.016},{"date":"2020-05-04","close":25.3043},{"date":"2020-05-05","close":24.619},{"date":"2020-05-06","close":24.2499},{"date":"2020-05-07","close":25.2867},{"date":"2020-05-08","close":25.9633},{"date":"2020-05-11","close":25.7875},{"date":"2020-05-12","close":25.48},{"date":"2020-05-13","close":24.4257},{"date":"2020-05-14","close":24.3378},{"date":"2020-05-15","close":24.7068},{"date":"2020-05-18","close":26.877},{"date":"2020-05-19","close":26.6046},{"date":"2020-05-20","close":26.3235},{"date":"2020-05-21","close":26.9385},{"date":"2020-05-22","close":27.6063},{"date":"2020-05-26","close":26.7979},{"date":"2020-05-27","close":27.4305},{"date":"2020-05-28","close":28.028},{"date":"2020-05-29","close":28.1949},{"date":"2020-06-01","close":27.2812},{"date":"2020-06-02","close":27.1406},{"date":"2020-06-03","close":27.6678},{"date":"2020-06-04","close":27.4833},{"date":"2020-06-05","close":27.6238},{"date":"2020-06-08","close":28.5376},{"date":"2020-06-09","close":28.151},{"date":"2020-06-10","close":28.0017},{"date":"2020-06-11","close":26.7979},{"date":"2020-06-12","close":26.4728},{"date":"2020-06-15","close":28.4673},{"date":"2020-06-16","close":29.2141},{"date":"2020-06-17","close":27.7556},{"date":"2020-06-18","close":27.0352},{"date":"2020-06-19","close":26.3762},{"date":"2020-06-22","close":27.2109},{"date":"2020-06-23","close":26.508},{"date":"2020-06-24","close":25.5152},{"date":"2020-06-25","close":26.326},{"date":"2020-06-26","close":25.0568},{"date":"2020-06-29","close":26.7843},{"date":"2020-06-30","close":27.4629},{"date":"2020-07-01","close":27.886},{"date":"2020-07-02","close":28.2033},{"date":"2020-07-06","close":28.0711},{"date":"2020-07-07","close":27.8155},{"date":"2020-07-08","close":27.8419},{"date":"2020-07-09","close":27.1104},{"date":"2020-07-10","close":27.9389},{"date":"2020-07-13","close":28.0799},{"date":"2020-07-14","close":28.6263},{"date":"2020-07-15","close":29.2962},{"date":"2020-07-16","close":26.4141},{"date":"2020-07-17","close":27.2602},{"date":"2020-07-20","close":27.9036},{"date":"2020-07-21","close":28.5823},{"date":"2020-07-22","close":28.3355},{"date":"2020-07-23","close":27.7185},{"date":"2020-07-24","close":27.4541},{"date":"2020-07-27","close":28.0975},{"date":"2020-07-28","close":27.6304},{"date":"2020-07-29","close":27.9036},{"date":"2020-07-30","close":27.4982},{"date":"2020-07-31","close":26.5992},{"date":"2020-08-03","close":27.084},{"date":"2020-08-04","close":27.6128},{"date":"2020-08-05","close":28.7585},{"date":"2020-08-06","close":28.5294},{"date":"2020-08-07","close":28.5734},{"date":"2020-08-10","close":28.5294},{"date":"2020-08-11","close":28.2297},{"date":"2020-08-12","close":28.5206},{"date":"2020-08-13","close":27.7802},{"date":"2020-08-14","close":27.3219},{"date":"2020-08-17","close":27.5775},{"date":"2020-08-18","close":27.2162},{"date":"2020-08-19","close":27.4629},{"date":"2020-08-20","close":28.6704},{"date":"2020-08-21","close":28.5999},{"date":"2020-08-24","close":28.4941},{"date":"2020-08-25","close":28.4677},{"date":"2020-08-26","close":28.2033},{"date":"2020-08-27","close":28.4677},{"date":"2020-08-28","close":28.9524},{"date":"2020-08-31","close":28.4853},{"date":"2020-09-01","close":27.9918},{"date":"2020-09-02","close":26.6345},{"date":"2020-09-03","close":26.5816},{"date":"2020-09-04","close":26.6962},{"date":"2020-09-08","close":26.705},{"date":"2020-09-09","close":27.0575},{"date":"2020-09-10","close":26.6962},{"date":"2020-09-11","close":26.749},{"date":"2020-09-14","close":27.366},{"date":"2020-09-15","close":27.269},{"date":"2020-09-16","close":26.6609},{"date":"2020-09-17","close":26.7843},{"date":"2020-09-18","close":26.4406},{"date":"2020-09-21","close":25.6385},{"date":"2020-09-22","close":25.9999},{"date":"2020-09-23","close":24.4135},{"date":"2020-09-24","close":23.5735},{"date":"2020-09-25","close":24.5373},{"date":"2020-09-28","close":25.2181},{"date":"2020-09-29","close":25.3419},{"date":"2020-09-30","close":25.3065},{"date":"2020-10-01","close":25.3331},{"date":"2020-10-02","close":25.9785},{"date":"2020-10-05","close":26.5798},{"date":"2020-10-06","close":26.3499},{"date":"2020-10-07","close":27.7647},{"date":"2020-10-08","close":27.4994},{"date":"2020-10-09","close":27.5613},{"date":"2020-10-12","close":27.747},{"date":"2020-10-13","close":27.0485},{"date":"2020-10-14","close":27.1457},{"date":"2020-10-15","close":27.2165},{"date":"2020-10-16","close":27.1634},{"date":"2020-10-19","close":26.5356},{"date":"2020-10-20","close":26.8716},{"date":"2020-10-21","close":26.9954},{"date":"2020-10-22","close":27.4287},{"date":"2020-10-23","close":27.3403},{"date":"2020-10-26","close":27.075},{"date":"2020-10-27","close":27.243},{"date":"2020-10-28","close":25.9609},{"date":"2020-10-29","close":25.448},{"date":"2020-10-30","close":25.5364},{"date":"2020-11-02","close":24.9705},{"date":"2020-11-03","close":25.9078},{"date":"2020-11-04","close":25.28},{"date":"2020-11-05","close":25.8282},{"date":"2020-11-06","close":25.5718},{"date":"2020-11-09","close":25.2623},{"date":"2020-11-10","close":27.5878},{"date":"2020-11-11","close":27.7647},{"date":"2020-11-12","close":27.3226},{"date":"2020-11-13","close":27.7558},{"date":"2020-11-16","close":28.7108},{"date":"2020-11-17","close":28.2068},{"date":"2020-11-18","close":27.2607},{"date":"2020-11-19","close":27.3579},{"date":"2020-11-20","close":27.5259},{"date":"2020-11-23","close":27.5259},{"date":"2020-11-24","close":28.4544},{"date":"2020-11-25","close":28.2952},{"date":"2020-11-27","close":28.4279},{"date":"2020-11-30","close":27.4021},{"date":"2020-12-01","close":28.1626},{"date":"2020-12-02","close":27.2341},{"date":"2020-12-03","close":27.6232},{"date":"2020-12-04","close":27.5525},{"date":"2020-12-07","close":27.5878},{"date":"2020-12-08","close":28.0388},{"date":"2020-12-09","close":27.8796},{"date":"2020-12-10","close":27.7647},{"date":"2020-12-11","close":27.6763},{"date":"2020-12-14","close":27.7824},{"date":"2020-12-15","close":27.6763},{"date":"2020-12-16","close":28.083},{"date":"2020-12-17","close":27.8531},{"date":"2020-12-18","close":27.6055},{"date":"2020-12-21","close":27.3491},{"date":"2020-12-22","close":27.6763},{"date":"2020-12-23","close":27.8363},{"date":"2020-12-24","close":27.9697},{"date":"2020-12-28","close":28.1476},{"date":"2020-12-29","close":27.2672},{"date":"2020-12-30","close":27.5606},{"date":"2020-12-31","close":27.5873},{"date":"2021-01-04","close":27.2138},{"date":"2021-01-05","close":27.196},{"date":"2021-01-06","close":27.2938},{"date":"2021-01-07","close":27.7385},{"date":"2021-01-08","close":27.4095},{"date":"2021-01-11","close":27.5695},{"date":"2021-01-12","close":28.2543},{"date":"2021-01-13","close":27.7118},{"date":"2021-01-14","close":27.8808},{"date":"2021-01-15","close":27.5695},{"date":"2021-01-19","close":27.5429},{"date":"2021-01-20","close":27.5873},{"date":"2021-01-21","close":27.5873},{"date":"2021-01-22","close":27.5162},{"date":"2021-01-25","close":27.2672},{"date":"2021-01-26","close":27.1427},{"date":"2021-01-27","close":26.7602},{"date":"2021-01-28","close":26.7513},{"date":"2021-01-29","close":26.4134},{"date":"2021-02-01","close":26.4134},{"date":"2021-02-02","close":27.1249},{"date":"2021-02-03","close":27.2583},{"date":"2021-02-04","close":27.1604},{"date":"2021-02-05","close":27.4717},{"date":"2021-02-08","close":28.1387},{"date":"2021-02-09","close":27.1071},{"date":"2021-02-10","close":26.9292},{"date":"2021-02-11","close":26.8403},{"date":"2021-02-12","close":26.7513},{"date":"2021-02-16","close":26.1377},{"date":"2021-02-17","close":26.5557},{"date":"2021-02-18","close":26.2978},{"date":"2021-02-19","close":26.3778},{"date":"2021-02-22","close":26.5112},{"date":"2021-02-23","close":26.5379},{"date":"2021-02-24","close":26.8581},{"date":"2021-02-25","close":26.9203},{"date":"2021-02-26","close":26.36},{"date":"2021-03-01","close":26.3422},{"date":"2021-03-02","close":26.6268},{"date":"2021-03-03","close":26.4845},{"date":"2021-03-04","close":25.9065},{"date":"2021-03-05","close":26.7691},{"date":"2021-03-08","close":27.3027},{"date":"2021-03-09","close":27.3472},{"date":"2021-03-10","close":27.6585},{"date":"2021-03-11","close":27.7474},{"date":"2021-03-12","close":27.5695},{"date":"2021-03-15","close":27.4806},{"date":"2021-03-16","close":27.8808},{"date":"2021-03-17","close":27.365},{"date":"2021-03-18","close":27.3205},{"date":"2021-03-19","close":26.7336},{"date":"2021-03-22","close":26.4934},{"date":"2021-03-23","close":25.4618},{"date":"2021-03-24","close":25.8086},{"date":"2021-03-25","close":26.2024},{"date":"2021-03-26","close":26.8378},{"date":"2021-03-29","close":26.614},{"date":"2021-03-30","close":26.6409},{"date":"2021-03-31","close":26.7214},{"date":"2021-04-01","close":26.4082},{"date":"2021-04-05","close":26.265},{"date":"2021-04-06","close":26.1845},{"date":"2021-04-07","close":25.8534},{"date":"2021-04-08","close":26.1487},{"date":"2021-04-09","close":26.0682},{"date":"2021-04-12","close":25.8713},{"date":"2021-04-13","close":25.9608},{"date":"2021-04-14","close":26.1308},{"date":"2021-04-15","close":26.1755},{"date":"2021-04-16","close":26.2382},{"date":"2021-04-19","close":26.265},{"date":"2021-04-20","close":25.8802},{"date":"2021-04-21","close":26.3814},{"date":"2021-04-22","close":25.8713},{"date":"2021-04-23","close":26.3277},{"date":"2021-04-26","close":26.5961},{"date":"2021-04-27","close":26.7751},{"date":"2021-04-28","close":26.7393},{"date":"2021-04-29","close":26.9809},{"date":"2021-04-30","close":26.8199},{"date":"2021-05-03","close":27.4373},{"date":"2021-05-04","close":27.4194},{"date":"2021-05-05","close":28.2338},{"date":"2021-05-06","close":27.6163},{"date":"2021-05-07","close":27.6611},{"date":"2021-05-10","close":28.2338},{"date":"2021-05-11","close":27.8937},{"date":"2021-05-12","close":27.679},{"date":"2021-05-13","close":28.3501},{"date":"2021-05-14","close":28.547},{"date":"2021-05-17","close":29.1108},{"date":"2021-05-18","close":28.905},{"date":"2021-05-19","close":28.2159},{"date":"2021-05-20","close":28.5649},{"date":"2021-05-21","close":29.0392},{"date":"2021-05-24","close":28.726},{"date":"2021-05-25","close":28.0459},{"date":"2021-05-26","close":28.4754},{"date":"2021-05-27","close":28.6275},{"date":"2021-05-28","close":28.6365},{"date":"2021-06-01","close":29.2719},{"date":"2021-06-02","close":29.3166},{"date":"2021-06-03","close":29.5224},{"date":"2021-06-04","close":29.2182},{"date":"2021-06-07","close":29.1913},{"date":"2021-06-08","close":29.0123},{"date":"2021-06-09","close":28.905},{"date":"2021-06-10","close":28.5828},{"date":"2021-06-11","close":28.4844},{"date":"2021-06-14","close":30.6679},{"date":"2021-06-15","close":32.1176},{"date":"2021-06-16","close":30.6589},{"date":"2021-06-17","close":30.7216},{"date":"2021-06-18","close":30.2473},{"date":"2021-06-21","close":30.5068},{"date":"2021-06-22","close":30.2652},{"date":"2021-06-23","close":30.9006},{"date":"2021-06-24","close":32.1083},{"date":"2021-06-25","close":32.0175},{"date":"2021-06-28","close":31.6906},{"date":"2021-06-29","close":31.7814},{"date":"2021-06-30","close":32.3262},{"date":"2021-07-01","close":31.8268},{"date":"2021-07-02","close":31.5453},{"date":"2021-07-06","close":31.3183},{"date":"2021-07-07","close":31.3727},{"date":"2021-07-08","close":30.9641},{"date":"2021-07-09","close":31.1003},{"date":"2021-07-12","close":31.291},{"date":"2021-07-13","close":31.509},{"date":"2021-07-14","close":31.5998},{"date":"2021-07-15","close":32.0356},{"date":"2021-07-16","close":31.9448},{"date":"2021-07-19","close":31.8449},{"date":"2021-07-20","close":32.3625},{"date":"2021-07-21","close":32.6531},{"date":"2021-07-22","close":32.9346},{"date":"2021-07-23","close":33.1434},{"date":"2021-07-26","close":33.5702},{"date":"2021-07-27","close":33.6792},{"date":"2021-07-28","close":33.8063},{"date":"2021-07-29","close":33.2796},{"date":"2021-07-30","close":34.333},{"date":"2021-08-02","close":33.9697},{"date":"2021-08-03","close":33.661},{"date":"2021-08-04","close":33.2615},{"date":"2021-08-05","close":33.9153},{"date":"2021-08-06","close":33.4068},{"date":"2021-08-09","close":33.4976},{"date":"2021-08-10","close":33.3341},{"date":"2021-08-11","close":33.6247},{"date":"2021-08-12","close":33.5339},{"date":"2021-08-13","close":33.6156},{"date":"2021-08-16","close":33.316},{"date":"2021-08-17","close":32.6531},{"date":"2021-08-18","close":32.5986},{"date":"2021-08-19","close":32.7257},{"date":"2021-08-20","close":32.8347},{"date":"2021-08-23","close":33.1525},{"date":"2021-08-24","close":33.5975},{"date":"2021-08-25","close":33.8517},{"date":"2021-08-26","close":33.7155},{"date":"2021-08-27","close":34.1968},{"date":"2021-08-30","close":34.1877},{"date":"2021-08-31","close":33.8971},{"date":"2021-09-01","close":33.3341},{"date":"2021-09-02","close":33.552},{"date":"2021-09-03","close":33.0617},{"date":"2021-09-07","close":33.2251},{"date":"2021-09-08","close":32.9346},{"date":"2021-09-09","close":32.6894},{"date":"2021-09-10","close":32.4987},{"date":"2021-09-13","close":32.9164},{"date":"2021-09-14","close":32.4715},{"date":"2021-09-15","close":32.5441},{"date":"2021-09-16","close":32.3353},{"date":"2021-09-17","close":32.1537},{"date":"2021-09-20","close":32.0447},{"date":"2021-09-21","close":31.5725},{"date":"2021-09-22","close":32.4442},{"date":"2021-09-23","close":31.9746},{"date":"2021-09-24","close":31.7535},{"date":"2021-09-27","close":32.1403},{"date":"2021-09-28","close":31.8733},{"date":"2021-09-29","close":31.9377},{"date":"2021-09-30","close":31.5325},{"date":"2021-10-01","close":31.6522},{"date":"2021-10-04","close":31.7259},{"date":"2021-10-05","close":31.7996},{"date":"2021-10-06","close":32.1587},{"date":"2021-10-07","close":32.214},{"date":"2021-10-08","close":32.1772},{"date":"2021-10-11","close":32.1403},{"date":"2021-10-12","close":31.772},{"date":"2021-10-13","close":31.6891},{"date":"2021-10-14","close":31.9101},{"date":"2021-10-15","close":31.6891},{"date":"2021-10-18","close":31.7628},{"date":"2021-10-19","close":32.1127},{"date":"2021-10-20","close":32.3337},{"date":"2021-10-21","close":32.5271},{"date":"2021-10-22","close":32.5547},{"date":"2021-10-25","close":32.6837},{"date":"2021-10-26","close":32.785},{"date":"2021-10-27","close":32.7574},{"date":"2021-10-28","close":32.7574},{"date":"2021-10-29","close":32.785},{"date":"2021-11-01","close":32.6008},{"date":"2021-11-02","close":32.435},{"date":"2021-11-03","close":32.8034},{"date":"2021-11-04","close":33.3375},{"date":"2021-11-05","close":34.194},{"date":"2021-11-08","close":33.4573},{"date":"2021-11-09","close":33.7335},{"date":"2021-11-10","close":34.0835},{"date":"2021-11-11","close":34.6268},{"date":"2021-11-12","close":34.3966},{"date":"2021-11-15","close":34.2953},{"date":"2021-11-16","close":33.8809},{"date":"2021-11-17","close":33.4665},{"date":"2021-11-18","close":33.5401},{"date":"2021-11-19","close":33.2454},{"date":"2021-11-22","close":33.1994},{"date":"2021-11-23","close":32.831},{"date":"2021-11-24","close":32.4627},{"date":"2021-11-26","close":32.7205},{"date":"2021-11-29","close":32.6745},{"date":"2021-11-30","close":32.0667},{"date":"2021-12-01","close":31.6338},{"date":"2021-12-02","close":32.0298},{"date":"2021-12-03","close":32.2416},{"date":"2021-12-06","close":33.6322},{"date":"2021-12-07","close":33.1718},{"date":"2021-12-08","close":33.0705},{"date":"2021-12-09","close":33.4573},{"date":"2021-12-10","close":33.5862},{"date":"2021-12-13","close":33.2454},{"date":"2021-12-14","close":32.8771},{"date":"2021-12-15","close":32.831},{"date":"2021-12-16","close":32.4627},{"date":"2021-12-17","close":32.4627},{"date":"2021-12-20","close":32.4719},{"date":"2021-12-21","close":32.4166},{"date":"2021-12-22","close":32.8863},{"date":"2021-12-23","close":33.3283},{"date":"2021-12-27","close":33.7888},{"date":"2021-12-28","close":34.0098},{"date":"2021-12-29","close":34.1664},{"date":"2021-12-30","close":34.1384},{"date":"2021-12-31","close":34.5678},{"date":"2022-01-03","close":35.1839},{"date":"2022-01-04","close":35.8},{"date":"2022-01-05","close":35.912},{"date":"2022-01-06","close":35.4733},{"date":"2022-01-07","close":35.6226},{"date":"2022-01-10","close":35.1746},{"date":"2022-01-11","close":34.5771},{"date":"2022-01-12","close":34.8198},{"date":"2022-01-13","close":35.0065},{"date":"2022-01-14","close":34.9318},{"date":"2022-01-18","close":34.6145},{"date":"2022-01-19","close":33.9797},{"date":"2022-01-20","close":33.9703},{"date":"2022-01-21","close":33.5409},{"date":"2022-01-24","close":33.2422},{"date":"2022-01-25","close":32.9808},{"date":"2022-01-26","close":33.1395},{"date":"2022-01-27","close":33.1395},{"date":"2022-01-28","close":32.9902},{"date":"2022-01-31","close":33.5783},{"date":"2022-02-01","close":33.3169},{"date":"2022-02-02","close":32.7568},{"date":"2022-02-03","close":30.9831},{"date":"2022-02-04","close":30.8618},{"date":"2022-02-07","close":31.2258},{"date":"2022-02-08","close":30.5817},{"date":"2022-02-09","close":30.255},{"date":"2022-02-10","close":30.3857},{"date":"2022-02-11","close":30.423},{"date":"2022-02-14","close":30.2456},{"date":"2022-02-15","close":30.2176},{"date":"2022-02-16","close":30.423},{"date":"2022-02-17","close":30.367},{"date":"2022-02-18","close":30.339},{"date":"2022-02-22","close":30.339},{"date":"2022-02-23","close":30.3203},{"date":"2022-02-24","close":30.8057},{"date":"2022-02-25","close":30.9458},{"date":"2022-02-28","close":30.5537},{"date":"2022-03-01","close":30.8524},{"date":"2022-03-02","close":31.4685},{"date":"2022-03-03","close":31.7299},{"date":"2022-03-04","close":31.1511},{"date":"2022-03-07","close":31.0391},{"date":"2022-03-08","close":31.0298},{"date":"2022-03-09","close":31.4312},{"date":"2022-03-10","close":32.7288},{"date":"2022-03-11","close":32.0846},{"date":"2022-03-14","close":31.5899},{"date":"2022-03-15","close":31.7766},{"date":"2022-03-16","close":31.8513},{"date":"2022-03-17","close":31.9166},{"date":"2022-03-18","close":32.0193},{"date":"2022-03-21","close":31.4592},{"date":"2022-03-22","close":31.0391},{"date":"2022-03-23","close":33.9143},{"date":"2022-03-24","close":32.9205},{"date":"2022-03-25","close":33.8007},{"date":"2022-03-28","close":33.9901},{"date":"2022-03-29","close":34.4349},{"date":"2022-03-30","close":34.0658},{"date":"2022-03-31","close":35.5518},{"date":"2022-04-01","close":35.9494},{"date":"2022-04-04","close":35.2489},{"date":"2022-04-05","close":35.4288},{"date":"2022-04-06","close":36.1671},{"date":"2022-04-07","close":35.6843},{"date":"2022-04-08","close":36.858},{"date":"2022-04-11","close":36.0535},{"date":"2022-04-12","close":36.9432},{"date":"2022-04-13","close":37.1515},{"date":"2022-04-14","close":38.2021},{"date":"2022-04-18","close":40.3886},{"date":"2022-04-19","close":40.7767},{"date":"2022-04-20","close":40.701},{"date":"2022-04-21","close":38.098},{"date":"2022-04-22","close":37.2935},{"date":"2022-04-25","close":37.0284},{"date":"2022-04-26","close":37.0757},{"date":"2022-04-27","close":37.691},{"date":"2022-04-28","close":38.1453},{"date":"2022-04-29","close":37.549},{"date":"2022-05-02","close":37.407},{"date":"2022-05-03","close":37.814},{"date":"2022-05-04","close":38.382},{"date":"2022-05-05","close":37.5017},{"date":"2022-05-06","close":37.3408},{"date":"2022-05-09","close":36.5078},{"date":"2022-05-10","close":37.7856},{"date":"2022-05-11","close":38.6375},{"date":"2022-05-12","close":38.4861},{"date":"2022-05-13","close":38.8268},{"date":"2022-05-16","close":39.3664},{"date":"2022-05-17","close":39.4516},{"date":"2022-05-18","close":38.0223},{"date":"2022-05-19","close":37.5963},{"date":"2022-05-20","close":38.4955},{"date":"2022-05-23","close":39.1676},{"date":"2022-05-24","close":40.0005},{"date":"2022-05-25","close":40.1709},{"date":"2022-05-26","close":39.7828},{"date":"2022-05-27","close":38.9688},{"date":"2022-05-31","close":39.9154},{"date":"2022-06-01","close":39.6787},{"date":"2022-06-02","close":39.9721},{"date":"2022-06-03","close":39.7355},{"date":"2022-06-06","close":40.5685},{"date":"2022-06-07","close":39.8018},{"date":"2022-06-08","close":40.0857},{"date":"2022-06-09","close":40.0195},{"date":"2022-06-10","close":39.1865},{"date":"2022-06-13","close":37.0189},{"date":"2022-06-14","close":36.8864},{"date":"2022-06-15","close":37.6058},{"date":"2022-06-16","close":36.5362},{"date":"2022-06-17","close":36.5267},{"date":"2022-06-21","close":36.9243},{"date":"2022-06-22","close":36.2901},{"date":"2022-06-23","close":35.59},{"date":"2022-06-24","close":33.8254},{"date":"2022-06-27","close":35.2352},{"date":"2022-06-28","close":35.0721},{"date":"2022-06-29","close":33.4514},{"date":"2022-06-30","close":34.1706},{"date":"2022-07-01","close":34.2282},{"date":"2022-07-05","close":33.8542},{"date":"2022-07-06","close":33.6911},{"date":"2022-07-07","close":34.0556},{"date":"2022-07-08","close":35.005},{"date":"2022-07-11","close":34.372},{"date":"2022-07-12","close":34.0364},{"date":"2022-07-13","close":33.4705},{"date":"2022-07-14","close":33.4897},{"date":"2022-07-15","close":33.8158},{"date":"2022-07-18","close":33.3171},{"date":"2022-07-19","close":34.0364},{"date":"2022-07-20","close":33.9692},{"date":"2022-07-21","close":33.5665},{"date":"2022-07-22","close":32.8951},{"date":"2022-07-25","close":33.1445},{"date":"2022-07-26","close":33.8254},{"date":"2022-07-27","close":33.6911},{"date":"2022-07-28","close":34.3912},{"date":"2022-07-29","close":34.9475},{"date":"2022-08-01","close":34.5926},{"date":"2022-08-02","close":34.0747},{"date":"2022-08-03","close":33.9597},{"date":"2022-08-04","close":31.0633},{"date":"2022-08-05","close":31.0825},{"date":"2022-08-08","close":30.8619},{"date":"2022-08-09","close":30.8811},{"date":"2022-08-10","close":31.2839},{"date":"2022-08-11","close":32.4923},{"date":"2022-08-12","close":33.413},{"date":"2022-08-15","close":33.3363},{"date":"2022-08-16","close":33.1253},{"date":"2022-08-17","close":32.9047},{"date":"2022-08-18","close":33.4801},{"date":"2022-08-19","close":32.7896},{"date":"2022-08-22","close":32.1375},{"date":"2022-08-23","close":32.454},{"date":"2022-08-24","close":32.569},{"date":"2022-08-25","close":32.8759},{"date":"2022-08-26","close":32.5882},{"date":"2022-08-29","close":33.1828},{"date":"2022-08-30","close":32.7033},{"date":"2022-08-31","close":32.5595},{"date":"2022-09-01","close":32.2238},{"date":"2022-09-02","close":32.1279},{"date":"2022-09-06","close":30.8715},{"date":"2022-09-07","close":31.447},{"date":"2022-09-08","close":31.447},{"date":"2022-09-09","close":32.0991},{"date":"2022-09-12","close":32.454},{"date":"2022-09-13","close":32.1279},{"date":"2022-09-14","close":32.1662},{"date":"2022-09-15","close":31.5045},{"date":"2022-09-16","close":31.0442},{"date":"2022-09-19","close":31.1976},{"date":"2022-09-20","close":30.977},{"date":"2022-09-21","close":30.5934},{"date":"2022-09-22","close":30.2673},{"date":"2022-09-23","close":29.7878},{"date":"2022-09-26","close":28.9918},{"date":"2022-09-27","close":29.4809},{"date":"2022-09-28","close":30.0947},{"date":"2022-09-29","close":27.5219},{"date":"2022-09-30","close":27.5219},{"date":"2022-10-03","close":28.7303},{"date":"2022-10-04","close":29.6854},{"date":"2022-10-05","close":28.4574},{"date":"2022-10-06","close":27.4829},{"date":"2022-10-07","close":27.0833},{"date":"2022-10-10","close":27.4244},{"date":"2022-10-11","close":27.9019},{"date":"2022-10-12","close":28.0286},{"date":"2022-10-13","close":28.7498},{"date":"2022-10-14","close":28.1358},{"date":"2022-10-17","close":28.2138},{"date":"2022-10-18","close":28.2333},{"date":"2022-10-19","close":27.8629},{"date":"2022-10-20","close":27.3659},{"date":"2022-10-21","close":27.4341},{"date":"2022-10-24","close":28.0774},{"date":"2022-10-25","close":28.7401},{"date":"2022-10-26","close":29.1884},{"date":"2022-10-27","close":29.1299},{"date":"2022-10-28","close":29.7634},{"date":"2022-10-31","close":29.8413},{"date":"2022-11-01","close":30.2994},{"date":"2022-11-02","close":30.5723},{"date":"2022-11-03","close":29.8901},{"date":"2022-11-04","close":31.0303},{"date":"2022-11-07","close":31.3129},{"date":"2022-11-08","close":31.4104},{"date":"2022-11-09","close":31.079},{"date":"2022-11-10","close":31.771},{"date":"2022-11-11","close":31.5663},{"date":"2022-11-14","close":30.6015},{"date":"2022-11-15","close":30.7574},{"date":"2022-11-16","close":31.3324},{"date":"2022-11-17","close":31.4786},{"date":"2022-11-18","close":31.5371},{"date":"2022-11-21","close":31.2544},{"date":"2022-11-22","close":31.5078},{"date":"2022-11-23","close":31.4981},{"date":"2022-11-25","close":31.6345},{"date":"2022-11-28","close":30.9426},{"date":"2022-11-29","close":30.4943},{"date":"2022-11-30","close":30.1434},{"date":"2022-12-01","close":29.3833},{"date":"2022-12-02","close":29.4223},{"date":"2022-12-05","close":28.6621},{"date":"2022-12-06","close":25.6799},{"date":"2022-12-07","close":27.0541},{"date":"2022-12-08","close":26.8884},{"date":"2022-12-09","close":27.093},{"date":"2022-12-12","close":26.9663},{"date":"2022-12-13","close":26.9858},{"date":"2022-12-14","close":24.413},{"date":"2022-12-15","close":24.0426},{"date":"2022-12-16","close":23.1948},{"date":"2022-12-19","close":22.61},{"date":"2022-12-20","close":22.8732},{"date":"2022-12-21","close":23.4287},{"date":"2022-12-22","close":23.0486},{"date":"2022-12-23","close":23.2435},{"date":"2022-12-27","close":23.0486},{"date":"2022-12-28","close":23.0096},{"date":"2022-12-29","close":23.244},{"date":"2022-12-30","close":23.3123},{"date":"2023-01-03","close":23.2733},{"date":"2023-01-04","close":23.4295},{"date":"2023-01-05","close":23.2342},{"date":"2023-01-06","close":23.5272},{"date":"2023-01-09","close":23.5956},{"date":"2023-01-10","close":23.996},{"date":"2023-01-11","close":24.2304},{"date":"2023-01-12","close":24.289},{"date":"2023-01-13","close":24.5527},{"date":"2023-01-17","close":24.9726},{"date":"2023-01-18","close":25.8614},{"date":"2023-01-19","close":25.9004},{"date":"2023-01-20","close":26.5841},{"date":"2023-01-23","close":26.7892},{"date":"2023-01-24","close":26.3497},{"date":"2023-01-25","close":26.3204},{"date":"2023-01-26","close":26.0176},{"date":"2023-01-27","close":25.5195},{"date":"2023-01-30","close":25.2656},{"date":"2023-01-31","close":25.8809},{"date":"2023-02-01","close":26.6427},{"date":"2023-02-02","close":27.258},{"date":"2023-02-03","close":26.8868},{"date":"2023-02-06","close":25.9981},{"date":"2023-02-07","close":26.2813},{"date":"2023-02-08","close":25.6465},{"date":"2023-02-09","close":25.7051},{"date":"2023-02-10","close":26.0469},{"date":"2023-02-13","close":26.2423},{"date":"2023-02-14","close":25.7344},{"date":"2023-02-15","close":26.1446},{"date":"2023-02-16","close":25.5586},{"date":"2023-02-17","close":25.9786},{"date":"2023-02-21","close":25.9102},{"date":"2023-02-22","close":25.8223},{"date":"2023-02-23","close":25.7246},{"date":"2023-02-24","close":25.4121},{"date":"2023-02-27","close":25.3535},{"date":"2023-02-28","close":25.1387},{"date":"2023-03-01","close":24.8847},{"date":"2023-03-02","close":25.041},{"date":"2023-03-03","close":25.2168},{"date":"2023-03-06","close":25.5489},{"date":"2023-03-07","close":25.2461},{"date":"2023-03-08","close":25.1484},{"date":"2023-03-09","close":24.6503},{"date":"2023-03-10","close":24.2695},{"date":"2023-03-13","close":24.1913},{"date":"2023-03-14","close":24.6699},{"date":"2023-03-15","close":24.416},{"date":"2023-03-16","close":24.2988},{"date":"2023-03-17","close":23.9765},{"date":"2023-03-20","close":24.0644},{"date":"2023-03-21","close":24.0937},{"date":"2023-03-22","close":23.9862},{"date":"2023-03-23","close":23.4588},{"date":"2023-03-24","close":23.4784},{"date":"2023-03-27","close":23.9179},{"date":"2023-03-28","close":23.8104},{"date":"2023-03-29","close":23.4393},{"date":"2023-03-30","close":23.547},{"date":"2023-03-31","close":23.684},{"date":"2023-04-03","close":23.6155},{"date":"2023-04-04","close":23.547},{"date":"2023-04-05","close":23.2436},{"date":"2023-04-06","close":23.3023},{"date":"2023-04-10","close":24.232},{"date":"2023-04-11","close":24.9171},{"date":"2023-04-12","close":24.7312},{"date":"2023-04-13","close":24.2027},{"date":"2023-04-14","close":23.6057},{"date":"2023-04-17","close":24.3299},{"date":"2023-04-18","close":24.2712},{"date":"2023-04-19","close":23.7916},{"date":"2023-04-20","close":23.4295},{"date":"2023-04-21","close":23.5176},{"date":"2023-04-24","close":23.5372},{"date":"2023-04-25","close":23.2729},{"date":"2023-04-26","close":23.1066},{"date":"2023-04-27","close":23.2632},{"date":"2023-04-28","close":23.0576},{"date":"2023-05-01","close":23.1849},{"date":"2023-05-02","close":23.0478},{"date":"2023-05-03","close":22.9989},{"date":"2023-05-04","close":22.3334},{"date":"2023-05-05","close":22.9891},{"date":"2023-05-08","close":22.4998},{"date":"2023-05-09","close":22.8227},{"date":"2023-05-10","close":22.49},{"date":"2023-05-11","close":22.3921},{"date":"2023-05-12","close":22.3138},{"date":"2023-05-15","close":22.353},{"date":"2023-05-16","close":22.167},{"date":"2023-05-17","close":22.5487},{"date":"2023-05-18","close":22.6759},{"date":"2023-05-19","close":22.7444},{"date":"2023-05-22","close":23.958},{"date":"2023-05-23","close":24.3006},{"date":"2023-05-24","close":23.9874},{"date":"2023-05-25","close":23.361},{"date":"2023-05-26","close":23.4491},{"date":"2023-05-30","close":23.3023},{"date":"2023-05-31","close":22.6564},{"date":"2023-06-01","close":22.8227},{"date":"2023-06-02","close":24.0755},{"date":"2023-06-05","close":23.684},{"date":"2023-06-06","close":24.6137},{"date":"2023-06-07","close":25.1129},{"date":"2023-06-08","close":25.7392},{"date":"2023-06-09","close":25.6805},{"date":"2023-06-12","close":25.1716},{"date":"2023-06-13","close":24.4963},{"date":"2023-06-14","close":24.9563},{"date":"2023-06-15","close":25.1422},{"date":"2023-06-16","close":24.7899},{"date":"2023-06-20","close":24.8682},{"date":"2023-06-21","close":24.692},{"date":"2023-06-22","close":24.5648},{"date":"2023-06-23","close":24.9171},{"date":"2023-06-26","close":24.7214},{"date":"2023-06-27","close":24.9758},{"date":"2023-06-28","close":25.015},{"date":"2023-06-29","close":25.1425},{"date":"2023-06-30","close":24.966},{"date":"2023-07-03","close":25.1523},{"date":"2023-07-05","close":24.7894},{"date":"2023-07-06","close":23.8775},{"date":"2023-07-07","close":24.9169},{"date":"2023-07-10","close":24.6914},{"date":"2023-07-11","close":25.3092},{"date":"2023-07-12","close":25.3974},{"date":"2023-07-13","close":25.4366},{"date":"2023-07-14","close":25.1032},{"date":"2023-07-17","close":24.9365},{"date":"2023-07-18","close":25.2601},{"date":"2023-07-19","close":25.3974},{"date":"2023-07-20","close":25.2994},{"date":"2023-07-21","close":25.2994},{"date":"2023-07-24","close":25.3092},{"date":"2023-07-25","close":25.0836},{"date":"2023-07-26","close":25.2895},{"date":"2023-07-27","close":25.015},{"date":"2023-07-28","close":25.3778},{"date":"2023-07-31","close":25.3974},{"date":"2023-08-01","close":25.77},{"date":"2023-08-02","close":25.4366},{"date":"2023-08-03","close":24.309},{"date":"2023-08-04","close":24.3384},{"date":"2023-08-07","close":24.5149},{"date":"2023-08-08","close":24.407},{"date":"2023-08-09","close":24.1226},{"date":"2023-08-10","close":24.1521},{"date":"2023-08-11","close":24.1521},{"date":"2023-08-14","close":23.2597},{"date":"2023-08-15","close":23.044},{"date":"2023-08-16","close":23.093},{"date":"2023-08-17","close":23.2793},{"date":"2023-08-18","close":23.4068},{"date":"2023-08-21","close":23.3676},{"date":"2023-08-22","close":23.1028},{"date":"2023-08-23","close":23.4264},{"date":"2023-08-24","close":23.4951},{"date":"2023-08-25","close":23.4264},{"date":"2023-08-28","close":23.2597},{"date":"2023-08-29","close":23.3284},{"date":"2023-08-30","close":23.2205},{"date":"2023-08-31","close":23.0734},{"date":"2023-09-01","close":23.1028},{"date":"2023-09-05","close":23.1519},{"date":"2023-09-06","close":23.2401},{"date":"2023-09-07","close":23.2499},{"date":"2023-09-08","close":23.2009},{"date":"2023-09-11","close":23.2107},{"date":"2023-09-12","close":23.2793},{"date":"2023-09-13","close":23.3578},{"date":"2023-09-14","close":23.5147},{"date":"2023-09-15","close":24.3482},{"date":"2023-09-18","close":25.1228},{"date":"2023-09-19","close":26.1721},{"date":"2023-09-20","close":26.6035},{"date":"2023-09-21","close":25.2994},{"date":"2023-09-22","close":25.5347},{"date":"2023-09-25","close":25.3386},{"date":"2023-09-26","close":25.2601},{"date":"2023-09-27","close":24.5835},{"date":"2023-09-28","close":24.6621},{"date":"2023-09-29","close":24.5246},{"date":"2023-10-02","close":24.4263},{"date":"2023-10-03","close":24.0726},{"date":"2023-10-04","close":24.3084},{"date":"2023-10-05","close":24.22},{"date":"2023-10-06","close":24.3084},{"date":"2023-10-09","close":24.6228},{"date":"2023-10-10","close":24.7113},{"date":"2023-10-11","close":24.6916},{"date":"2023-10-12","close":24.2888},{"date":"2023-10-13","close":23.994},{"date":"2023-10-16","close":24.5737},{"date":"2023-10-17","close":24.6228},{"date":"2023-10-18","close":23.8564},{"date":"2023-10-19","close":23.9645},{"date":"2023-10-20","close":23.6599},{"date":"2023-10-23","close":23.2374},{"date":"2023-10-24","close":23.3357},{"date":"2023-10-25","close":23.3652},{"date":"2023-10-26","close":23.3848},{"date":"2023-10-27","close":23.4045},{"date":"2023-10-30","close":23.6698},{"date":"2023-10-31","close":24.0136},{"date":"2023-11-01","close":24.1217},{"date":"2023-11-02","close":24.7702},{"date":"2023-11-03","close":25.1731},{"date":"2023-11-06","close":25.1632},{"date":"2023-11-07","close":25.2222},{"date":"2023-11-08","close":25.0748},{"date":"2023-11-09","close":24.9667},{"date":"2023-11-10","close":24.9372},{"date":"2023-11-13","close":25.5857},{"date":"2023-11-14","close":26.6469},{"date":"2023-11-15","close":27.0989},{"date":"2023-11-16","close":26.7058},{"date":"2023-11-17","close":26.5879},{"date":"2023-11-20","close":26.7353},{"date":"2023-11-21","close":26.5585},{"date":"2023-11-22","close":26.8139},{"date":"2023-11-24","close":26.9417},{"date":"2023-11-27","close":27.2757},{"date":"2023-11-28","close":27.5803},{"date":"2023-11-29","close":27.7572},{"date":"2023-11-30","close":27.4722},{"date":"2023-12-01","close":27.9537},{"date":"2023-12-04","close":28.2583},{"date":"2023-12-05","close":28.445},{"date":"2023-12-06","close":28.5727},{"date":"2023-12-07","close":29.29},{"date":"2023-12-08","close":29.3784},{"date":"2023-12-11","close":29.3882},{"date":"2023-12-12","close":29.5946},{"date":"2023-12-13","close":30.0269},{"date":"2023-12-14","close":29.3784},{"date":"2023-12-15","close":28.9362},{"date":"2023-12-18","close":28.5432},{"date":"2023-12-19","close":28.8576},{"date":"2023-12-20","close":28.6022},{"date":"2023-12-21","close":28.8773},{"date":"2023-12-22","close":29.064},{"date":"2023-12-26","close":29.3882},{"date":"2023-12-27","close":29.3194},{"date":"2023-12-28","close":28.9848},{"date":"2023-12-29","close":28.6207},{"date":"2024-01-02","close":28.8864},{"date":"2024-01-03","close":29.1915},{"date":"2024-01-04","close":29.221},{"date":"2024-01-05","close":28.6502},{"date":"2024-01-08","close":27.7644},{"date":"2024-01-09","close":27.9022},{"date":"2024-01-10","close":27.7742},{"date":"2024-01-11","close":27.2034},{"date":"2024-01-12","close":27.8333},{"date":"2024-01-16","close":27.5577},{"date":"2024-01-17","close":28.1285},{"date":"2024-01-18","close":28.4435},{"date":"2024-01-19","close":29.221},{"date":"2024-01-22","close":29.7426},{"date":"2024-01-23","close":29.4671},{"date":"2024-01-24","close":29.3588},{"date":"2024-01-25","close":29.9985},{"date":"2024-01-26","close":29.5261},{"date":"2024-01-29","close":29.5753},{"date":"2024-01-30","close":29.5261},{"date":"2024-01-31","close":28.975},{"date":"2024-02-01","close":28.7584},{"date":"2024-02-02","close":27.8727},{"date":"2024-02-05","close":26.9081},{"date":"2024-02-06","close":28.3057},{"date":"2024-02-07","close":27.7349},{"date":"2024-02-08","close":28.4533},{"date":"2024-02-09","close":28.5518},{"date":"2024-02-12","close":29.8312},{"date":"2024-02-13","close":27.8136},{"date":"2024-02-14","close":28.0597},{"date":"2024-02-15","close":28.7486},{"date":"2024-02-16","close":28.6403},{"date":"2024-02-20","close":28.1778},{"date":"2024-02-21","close":27.7546},{"date":"2024-02-22","close":27.6955},{"date":"2024-02-23","close":26.977},{"date":"2024-02-26","close":26.9278},{"date":"2024-02-27","close":27.0755},{"date":"2024-02-28","close":26.8688},{"date":"2024-02-29","close":27.2723},{"date":"2024-03-01","close":27.3313},{"date":"2024-03-04","close":27.292},{"date":"2024-03-05","close":26.6621},{"date":"2024-03-06","close":26.5833},{"date":"2024-03-07","close":26.6719},{"date":"2024-03-08","close":26.7113},{"date":"2024-03-11","close":26.2979},{"date":"2024-03-12","close":26.6818},{"date":"2024-03-13","close":26.7507},{"date":"2024-03-14","close":26.6818},{"date":"2024-03-15","close":27.7841},{"date":"2024-03-18","close":27.2231},{"date":"2024-03-19","close":27.8727},{"date":"2024-03-20","close":28.601},{"date":"2024-03-21","close":29.0143},{"date":"2024-03-22","close":28.1974},{"date":"2024-03-25","close":28.1778},{"date":"2024-03-26","close":28.2467},{"date":"2024-03-27","close":28.9368},{"date":"2024-03-28","close":28.8678},{"date":"2024-04-01","close":28.8875},{"date":"2024-04-02","close":28.2269},{"date":"2024-04-03","close":28.6114},{"date":"2024-04-04","close":28.996},{"date":"2024-04-05","close":28.7002},{"date":"2024-04-08","close":28.5917},{"date":"2024-04-09","close":28.7396},{"date":"2024-04-10","close":28.1283},{"date":"2024-04-11","close":27.941},{"date":"2024-04-12","close":27.1227},{"date":"2024-04-15","close":26.5804},{"date":"2024-04-16","close":26.6199},{"date":"2024-04-17","close":26.2748},{"date":"2024-04-18","close":26.4819},{"date":"2024-04-19","close":27.6058},{"date":"2024-04-22","close":27.4678},{"date":"2024-04-23","close":27.8819},{"date":"2024-04-24","close":27.6255},{"date":"2024-04-25","close":27.8424},{"date":"2024-04-26","close":28.365},{"date":"2024-04-29","close":28.1481},{"date":"2024-04-30","close":27.5171},{"date":"2024-05-01","close":27.9016},{"date":"2024-05-02","close":28.2959},{"date":"2024-05-03","close":28.2269},{"date":"2024-05-06","close":28.3255},{"date":"2024-05-07","close":25.6537},{"date":"2024-05-08","close":26.7382},{"date":"2024-05-09","close":27.3002},{"date":"2024-05-10","close":26.6297},{"date":"2024-05-13","close":26.6199},{"date":"2024-05-14","close":26.9157},{"date":"2024-05-15","close":27.1227},{"date":"2024-05-16","close":26.8861},{"date":"2024-05-17","close":26.8959},{"date":"2024-05-20","close":26.6199},{"date":"2024-05-21","close":27.0044},{"date":"2024-05-22","close":26.1171},{"date":"2024-05-23","close":25.3875},{"date":"2024-05-24","close":24.8649},{"date":"2024-05-28","close":26.265},{"date":"2024-05-29","close":25.6142},{"date":"2024-05-30","close":26.3734},{"date":"2024-05-31","close":26.3931},{"date":"2024-06-03","close":25.5255},{"date":"2024-06-04","close":25.5847},{"date":"2024-06-05","close":25.7917},{"date":"2024-06-06","close":25.1903},{"date":"2024-06-07","close":25.4959},{"date":"2024-06-10","close":26.0678},{"date":"2024-06-11","close":25.4072},{"date":"2024-06-12","close":25.3973},{"date":"2024-06-13","close":25.5354},{"date":"2024-06-14","close":24.7861},{"date":"2024-06-17","close":24.5494},{"date":"2024-06-18","close":24.3523},{"date":"2024-06-20","close":24.3621},{"date":"2024-06-21","close":24.2537},{"date":"2024-06-24","close":24.5889},{"date":"2024-06-25","close":25.0326},{"date":"2024-06-26","close":25.7128},{"date":"2024-06-27","close":25.8607},{"date":"2024-06-28","close":25.594},{"date":"2024-07-01","close":25.7619},{"date":"2024-07-02","close":25.4261},{"date":"2024-07-03","close":24.6556},{"date":"2024-07-05","close":24.8137},{"date":"2024-07-08","close":25.0408},{"date":"2024-07-09","close":24.7741},{"date":"2024-07-10","close":24.7544},{"date":"2024-07-11","close":25.6335},{"date":"2024-07-12","close":25.3273},{"date":"2024-07-15","close":25.5347},{"date":"2024-07-16","close":26.4732},{"date":"2024-07-17","close":26.7497},{"date":"2024-07-18","close":26.483},{"date":"2024-07-19","close":26.2954},{"date":"2024-07-22","close":26.6016},{"date":"2024-07-23","close":27.1152},{"date":"2024-07-24","close":26.6707},{"date":"2024-07-25","close":27.5499},{"date":"2024-07-26","close":28.1821},{"date":"2024-07-29","close":28.2216},{"date":"2024-07-30","close":28.7352},{"date":"2024-07-31","close":29.0908},{"date":"2024-08-01","close":28.8636},{"date":"2024-08-02","close":28.2611},{"date":"2024-08-05","close":27.0955},{"date":"2024-08-06","close":28.3105},{"date":"2024-08-07","close":27.2041},{"date":"2024-08-08","close":27.4412},{"date":"2024-08-09","close":26.9177},{"date":"2024-08-12","close":26.5423},{"date":"2024-08-13","close":26.9177},{"date":"2024-08-14","close":27.1646},{"date":"2024-08-15","close":27.2437},{"date":"2024-08-16","close":27.4906},{"date":"2024-08-19","close":28.6661},{"date":"2024-08-20","close":28.0141},{"date":"2024-08-21","close":28.8933},{"date":"2024-08-22","close":27.9647},{"date":"2024-08-23","close":28.8735},{"date":"2024-08-26","close":28.2413},{"date":"2024-08-27","close":28.7155},{"date":"2024-08-28","close":28.755},{"date":"2024-08-29","close":28.913},{"date":"2024-08-30","close":28.9427},{"date":"2024-09-03","close":28.0339},{"date":"2024-09-04","close":28.3994},{"date":"2024-09-05","close":27.619},{"date":"2024-09-06","close":27.2239},{"date":"2024-09-09","close":27.2832},{"date":"2024-09-10","close":27.1646},{"date":"2024-09-11","close":26.7794},{"date":"2024-09-12","close":27.0461},{"date":"2024-09-13","close":28.3302},{"date":"2024-09-16","close":28.7747},{"date":"2024-09-17","close":28.7649},{"date":"2024-09-18","close":29.1699},{"date":"2024-09-19","close":29.6144},{"date":"2024-09-20","close":28.1524},{"date":"2024-09-23","close":27.8067},{"date":"2024-09-24","close":27.4412},{"date":"2024-09-25","close":27.6585},{"date":"2024-09-26","close":27.6585},{"date":"2024-09-27","close":27.6981},{"date":"2024-09-30","close":27.6783},{"date":"2024-10-01","close":27.1538},{"date":"2024-10-02","close":27.0054},{"date":"2024-10-03","close":26.8471},{"date":"2024-10-04","close":27.609},{"date":"2024-10-07","close":25.2638},{"date":"2024-10-08","close":25.0362},{"date":"2024-10-09","close":24.9966},{"date":"2024-10-10","close":26.6492},{"date":"2024-10-11","close":25.7882},{"date":"2024-10-14","close":26.0752},{"date":"2024-10-15","close":25.7388},{"date":"2024-10-16","close":26.0851},{"date":"2024-10-17","close":26.471},{"date":"2024-10-18","close":25.8971},{"date":"2024-10-21","close":25.6002},{"date":"2024-10-22","close":25.7684},{"date":"2024-10-23","close":25.7487},{"date":"2024-10-24","close":25.6794},{"date":"2024-10-25","close":25.6101},{"date":"2024-10-28","close":25.3132},{"date":"2024-10-29","close":24.8086},{"date":"2024-10-30","close":24.3039},{"date":"2024-10-31","close":24.2544},{"date":"2024-11-01","close":24.1357},{"date":"2024-11-04","close":24.1851},{"date":"2024-11-05","close":25.6101},{"date":"2024-11-06","close":26.6096},{"date":"2024-11-07","close":26.3028},{"date":"2024-11-08","close":26.0653},{"date":"2024-11-11","close":26.4315},{"date":"2024-11-12","close":25.5705},{"date":"2024-11-13","close":25.5013},{"date":"2024-11-14","close":25.0757},{"date":"2024-11-15","close":25.0856},{"date":"2024-11-18","close":24.7492},{"date":"2024-11-19","close":25.0065},{"date":"2024-11-20","close":24.7888},{"date":"2024-11-21","close":26.0059},{"date":"2024-11-22","close":26.1643},{"date":"2024-11-25","close":26.194},{"date":"2024-11-26","close":26.6393},{"date":"2024-11-27","close":26.382},{"date":"2024-11-29","close":26.5205},{"date":"2024-12-02","close":26.1643},{"date":"2024-12-03","close":26.5205},{"date":"2024-12-04","close":26.6195},{"date":"2024-12-05","close":27.3122},{"date":"2024-12-06","close":27.5101},{"date":"2024-12-09","close":26.5997},{"date":"2024-12-10","close":26.1049},{"date":"2024-12-11","close":26.4315},{"date":"2024-12-12","close":26.3424},{"date":"2024-12-13","close":25.6002},{"date":"2024-12-16","close":25.5013},{"date":"2024-12-17","close":25.9664},{"date":"2024-12-18","close":25.5804},{"date":"2024-12-19","close":24.9966},{"date":"2024-12-20","close":25.8971},{"date":"2024-12-23","close":25.8773},{"date":"2024-12-24","close":26.2039},{"date":"2024-12-26","close":25.5606},{"date":"2024-12-27","close":25.2533},{"date":"2024-12-30","close":25.2632},{"date":"2024-12-31","close":25.7094},{"date":"2025-01-02","close":25.6796},{"date":"2025-01-03","close":26.106},{"date":"2025-01-06","close":31.1229},{"date":"2025-01-07","close":29.8835},{"date":"2025-01-08","close":29.5464},{"date":"2025-01-10","close":28.664},{"date":"2025-01-13","close":29.5663},{"date":"2025-01-14","close":29.3977},{"date":"2025-01-15","close":30.0918},{"date":"2025-01-16","close":32.5209},{"date":"2025-01-17","close":32.3028},{"date":"2025-01-21","close":31.5393},{"date":"2025-01-22","close":30.6966},{"date":"2025-01-23","close":30.8354},{"date":"2025-01-24","close":30.8255},{"date":"2025-01-27","close":30.8651},{"date":"2025-01-28","close":30.9345},{"date":"2025-01-29","close":30.7957},{"date":"2025-01-30","close":31.0535},{"date":"2025-01-31","close":30.6272},{"date":"2025-02-03","close":29.9529},{"date":"2025-02-04","close":30.3892},{"date":"2025-02-05","close":30.2306},{"date":"2025-02-06","close":30.1314},{"date":"2025-02-07","close":29.715},{"date":"2025-02-10","close":29.5167},{"date":"2025-02-11","close":30.3099},{"date":"2025-02-12","close":29.8935},{"date":"2025-02-13","close":30.1314},{"date":"2025-02-14","close":29.358},{"date":"2025-02-18","close":29.4671},{"date":"2025-02-19","close":29.1994},{"date":"2025-02-20","close":29.2986},{"date":"2025-02-21","close":29.4969},{"date":"2025-02-24","close":29.4572},{"date":"2025-02-25","close":29.3977},{"date":"2025-02-26","close":29.0606},{"date":"2025-02-27","close":28.9515},{"date":"2025-02-28","close":29.1201},{"date":"2025-03-03","close":28.7929},{"date":"2025-03-04","close":28.3071},{"date":"2025-03-05","close":28.1583},{"date":"2025-03-06","close":27.8014},{"date":"2025-03-07","close":28.2872},{"date":"2025-03-10","close":27.96},{"date":"2025-03-11","close":28.2773},{"date":"2025-03-12","close":28.3566},{"date":"2025-03-13","close":27.7915},{"date":"2025-03-14","close":28.7632},{"date":"2025-03-17","close":28.7632},{"date":"2025-03-18","close":28.7433},{"date":"2025-03-19","close":29.0903},{"date":"2025-03-20","close":29.1895},{"date":"2025-03-21","close":28.5649},{"date":"2025-03-24","close":28.8821},{"date":"2025-03-25","close":29.1399},{"date":"2025-03-26","close":29.0705},{"date":"2025-03-27","close":29.6654},{"date":"2025-03-28","close":29.2284},{"date":"2025-03-31","close":29.6356},{"date":"2025-04-01","close":29.1788},{"date":"2025-04-02","close":30.7281},{"date":"2025-04-03","close":29.725},{"date":"2025-04-04","close":29.1887},{"date":"2025-04-07","close":28.8212},{"date":"2025-04-08","close":28.3842},{"date":"2025-04-09","close":28.7914},{"date":"2025-04-10","close":28.275},{"date":"2025-04-11","close":28.6127},{"date":"2025-04-14","close":28.8014},{"date":"2025-04-15","close":28.4637},{"date":"2025-04-16","close":28.7219},{"date":"2025-04-17","close":29.2483},{"date":"2025-04-21","close":28.6325},{"date":"2025-04-22","close":29.139},{"date":"2025-04-23","close":28.851},{"date":"2025-04-24","close":28.3942},{"date":"2025-04-25","close":28.3743},{"date":"2025-04-28","close":28.712},{"date":"2025-04-29","close":28.5431},{"date":"2025-04-30","close":28.3445},{"date":"2025-05-01","close":28.5034},{"date":"2025-05-02","close":28.5928},{"date":"2025-05-05","close":29.0894},{"date":"2025-05-06","close":28.9305},{"date":"2025-05-07","close":28.9305},{"date":"2025-05-08","close":29.4171},{"date":"2025-05-09","close":28.9503},{"date":"2025-05-12","close":29.0397},{"date":"2025-05-13","close":29.2483},{"date":"2025-05-14","close":30.4003},{"date":"2025-05-15","close":30.6387},{"date":"2025-05-16","close":30.8969},{"date":"2025-05-19","close":30.5295},{"date":"2025-05-20","close":31.1253},{"date":"2025-05-21","close":31.036},{"date":"2025-05-22","close":30.9168},{"date":"2025-05-23","close":31.1253},{"date":"2025-05-27","close":31.8007},{"date":"2025-05-28","close":31.7312},{"date":"2025-05-29","close":32.0192},{"date":"2025-05-30","close":32.0291},{"date":"2025-06-02","close":31.8205},{"date":"2025-06-03","close":32.1582},{"date":"2025-06-04","close":31.1949},{"date":"2025-06-05","close":31.036},{"date":"2025-06-06","close":31.036},{"date":"2025-06-09","close":31.0558},{"date":"2025-06-10","close":31.1849},{"date":"2025-06-11","close":31.0062},{"date":"2025-06-12","close":31.324},{"date":"2025-06-13","close":31.0459},{"date":"2025-06-16","close":31.1452},{"date":"2025-06-17","close":31.1551},{"date":"2025-06-18","close":31.1651},{"date":"2025-06-20","close":31.036},{"date":"2025-06-23","close":31.8404},{"date":"2025-06-24","close":31.0459},{"date":"2025-06-25","close":31.036},{"date":"2025-06-26","close":31.4034},{"date":"2025-06-27","close":31.6223},{"date":"2025-06-30","close":32.5076},{"date":"2025-07-01","close":33.4327},{"date":"2025-07-02","close":33.8803},{"date":"2025-07-03","close":33.6316},{"date":"2025-07-07","close":32.3683},{"date":"2025-07-08","close":32.0997},{"date":"2025-07-09","close":32.0997},{"date":"2025-07-10","close":32.229},{"date":"2025-07-11","close":32.6568},{"date":"2025-07-14","close":32.4479},{"date":"2025-07-15","close":32.239},{"date":"2025-07-16","close":32.4678},{"date":"2025-07-17","close":32.1196},{"date":"2025-07-18","close":32.1594},{"date":"2025-07-21","close":31.9605},{"date":"2025-07-22","close":32.1992},{"date":"2025-07-23","close":32.5076},{"date":"2025-07-24","close":32.3584},{"date":"2025-07-25","close":32.3186},{"date":"2025-07-28","close":32.239},{"date":"2025-07-29","close":32.1812},{"date":"2025-07-30","close":32.1016},{"date":"2025-07-31","close":32.1116},{"date":"2025-08-01","close":31.8927},{"date":"2025-08-04","close":32.1215},{"date":"2025-08-05","close":32.042},{"date":"2025-08-06","close":32.0619},{"date":"2025-08-07","close":32.0022},{"date":"2025-08-08","close":31.9723},{"date":"2025-08-11","close":32.231},{"date":"2025-08-12","close":33.0865},{"date":"2025-08-13","close":33.2258},{"date":"2025-08-14","close":33.176},{"date":"2025-08-15","close":32.6388},{"date":"2025-08-18","close":32.8278},{"date":"2025-08-19","close":32.9174},{"date":"2025-08-20","close":33.6834},{"date":"2025-08-21","close":33.9022},{"date":"2025-08-22","close":34.6881},{"date":"2025-08-25","close":34.4991},{"date":"2025-08-26","close":33.9818},{"date":"2025-08-27","close":33.8326},{"date":"2025-08-28","close":33.937},{"date":"2025-08-29","close":33.6635},{"date":"2025-09-02","close":33.743},{"date":"2025-09-03","close":33.1163},{"date":"2025-09-04","close":33.5043},{"date":"2025-09-05","close":33.3551},{"date":"2025-09-08","close":34.0116},{"date":"2025-09-09","close":33.4744},{"date":"2025-09-10","close":33.4943},{"date":"2025-09-11","close":33.9718},{"date":"2025-09-12","close":33.8127},{"date":"2025-09-15","close":34.1012},{"date":"2025-09-16","close":33.7231},{"date":"2025-09-17","close":33.4247},{"date":"2025-09-18","close":33.7828},{"date":"2025-09-19","close":33.365},{"date":"2025-09-22","close":33.9022},{"date":"2025-09-23","close":33.1064},{"date":"2025-09-24","close":33.2854},{"date":"2025-09-25","close":33.3103},{"date":"2025-09-26","close":33.4247},{"date":"2025-09-29","close":33.4197},{"date":"2025-09-30","close":34.5306},{"date":"2025-10-01","close":33.3749},{"date":"2025-10-02","close":33.2255},{"date":"2025-10-03","close":33.4247},{"date":"2025-10-06","close":33.335},{"date":"2025-10-07","close":33.5343},{"date":"2025-10-08","close":33.4048},{"date":"2025-10-09","close":33.3749},{"date":"2025-10-10","close":33.2653},{"date":"2025-10-13","close":33.6339},{"date":"2025-10-14","close":33.7883},{"date":"2025-10-15","close":34.3512},{"date":"2025-10-16","close":34.6501},{"date":"2025-10-17","close":34.5206},{"date":"2025-10-20","close":34.7398},{"date":"2025-10-21","close":34.8892},{"date":"2025-10-22","close":35.2279},{"date":"2025-10-23","close":35.3176},{"date":"2025-10-24","close":35.6663},{"date":"2025-10-27","close":35.5169},{"date":"2025-10-28","close":34.6202},{"date":"2025-10-29","close":34.2715},{"date":"2025-10-30","close":35.0088},{"date":"2025-10-31","close":35.0785},{"date":"2025-11-03","close":33.345},{"date":"2025-11-04","close":32.7971},{"date":"2025-11-05","close":32.3487},{"date":"2025-11-06","close":32.4683},{"date":"2025-11-07","close":32.822},{"date":"2025-11-10","close":33.086},{"date":"2025-11-11","close":33.1557},{"date":"2025-11-12","close":33.6439},{"date":"2025-11-13","close":33.2952},{"date":"2025-11-14","close":32.9913},{"date":"2025-11-17","close":32.2192},{"date":"2025-11-18","close":31.9303},{"date":"2025-11-19","close":31.2329},{"date":"2025-11-20","close":31.4621},{"date":"2025-11-21","close":31.6065},{"date":"2025-11-24","close":31.6115},{"date":"2025-11-25","close":33.1557},{"date":"2025-11-26","close":34.3114},{"date":"2025-11-28","close":34.6651},{"date":"2025-12-01","close":35.0685},{"date":"2025-12-02","close":36.1943},{"date":"2025-12-03","close":37.2803},{"date":"2025-12-04","close":37.2803},{"date":"2025-12-05","close":36.8519},{"date":"2025-12-08","close":36.5829},{"date":"2025-12-09","close":36.005},{"date":"2025-12-10","close":37.4197},{"date":"2025-12-11","close":37.1109},{"date":"2025-12-12","close":37.5492},{"date":"2025-12-15","close":37.9776},{"date":"2025-12-16","close":37.7684},{"date":"2025-12-17","close":37.2603},{"date":"2025-12-18","close":37.7585},{"date":"2025-12-19","close":37.4297},{"date":"2025-12-22","close":36.3537},{"date":"2025-12-23","close":36.284},{"date":"2025-12-24","close":35.8755},{"date":"2025-12-26","close":36.4733},{"date":"2025-12-29","close":36.7223},{"date":"2025-12-30","close":36.3836},{"date":"2025-12-31","close":36.2441},{"date":"2026-01-02","close":36.6327},{"date":"2026-01-05","close":36.6726},{"date":"2026-01-06","close":35.7747},{"date":"2026-01-07","close":34.7771},{"date":"2026-01-08","close":35.8047},{"date":"2026-01-09","close":36.1339},{"date":"2026-01-12","close":36.9918},{"date":"2026-01-13","close":37.1814},{"date":"2026-01-14","close":37.8897},{"date":"2026-01-15","close":39.1467},{"date":"2026-01-16","close":39.1367},{"date":"2026-01-20","close":39.3362},{"date":"2026-01-21","close":40.7429},{"date":"2026-01-22","close":40.4236},{"date":"2026-01-23","close":41.0322},{"date":"2026-01-26","close":41.0222},{"date":"2026-01-27","close":41.0921},{"date":"2026-01-28","close":40.0944},{"date":"2026-01-29","close":40.7529},{"date":"2026-01-30","close":41.2118},{"date":"2026-02-02","close":41.3714},{"date":"2026-02-03","close":41.9101},{"date":"2026-02-04","close":40.9025},{"date":"2026-02-05","close":40.703},{"date":"2026-02-06","close":40.8426},{"date":"2026-02-09","close":40.9324},{"date":"2026-02-10","close":40.7728},{"date":"2026-02-11","close":40.8826},{"date":"2026-02-12","close":41.0721},{"date":"2026-02-13","close":40.7229},{"date":"2026-02-17","close":41.0023},{"date":"2026-02-18","close":40.2341},{"date":"2026-02-19","close":40.264},{"date":"2026-02-20","close":41.1519},{"date":"2026-02-23","close":41.2417},{"date":"2026-02-24","close":41.4911},{"date":"2026-02-25","close":41.6707},{"date":"2026-02-26","close":41.3913},{"date":"2026-02-27","close":41.1818},{"date":"2026-03-02","close":41.4013},{"date":"2026-03-03","close":40.5833},{"date":"2026-03-04","close":40.8327},{"date":"2026-03-05","close":39.8351},{"date":"2026-03-06","close":40.1044},{"date":"2026-03-09","close":38.7077},{"date":"2026-03-10","close":37.5505},{"date":"2026-03-11","close":38.4583},{"date":"2026-03-12","close":38.5282},{"date":"2026-03-13","close":38.4234},{"date":"2026-03-16","close":38.2688},{"date":"2026-03-17","close":39.0469},{"date":"2026-03-18","close":37.6702},{"date":"2026-03-19","close":37.6702},{"date":"2026-03-20","close":38.3785},{"date":"2026-03-23","close":39.0968},{"date":"2026-03-24","close":39.2664},{"date":"2026-03-25","close":40.1343},{"date":"2026-03-26","close":39.9049},{"date":"2026-03-27","close":40.5134},{"date":"2026-03-30","close":40.9324},{"date":"2026-03-31","close":41.1619},{"date":"2026-04-01","close":41.112},{"date":"2026-04-02","close":42.1096},{"date":"2026-04-06","close":43.0385},{"date":"2026-04-07","close":43.6378},{"date":"2026-04-08","close":44.4069},{"date":"2026-04-09","close":44.287},{"date":"2026-04-10","close":44.1572},{"date":"2026-04-13","close":43.468},{"date":"2026-04-14","close":42.9986},{"date":"2026-04-15","close":42.4392},{"date":"2026-04-16","close":42.8887},{"date":"2026-04-17","close":43.1284},{"date":"2026-04-20","close":42.7888},{"date":"2026-04-21","close":42.1196},{"date":"2026-04-22","close":42.0197},{"date":"2026-04-23","close":41.6702},{"date":"2026-04-24","close":42.2794},{"date":"2026-04-27","close":41.5603},{"date":"2026-04-28","close":41.8699},{"date":"2026-04-29","close":41.1208},{"date":"2026-04-30","close":41.5603},{"date":"2026-05-01","close":40.4716},{"date":"2026-05-04","close":40.6913},{"date":"2026-05-05","close":41.2307},{"date":"2026-05-06","close":40.8411},{"date":"2026-05-07","close":41.2507},{"date":"2026-05-08","close":40.6314},{"date":"2026-05-11","close":40.6014},{"date":"2026-05-12","close":41.1208},{"date":"2026-05-13","close":41.2706},{"date":"2026-05-14","close":40.9111},{"date":"2026-05-15","close":40.122},{"date":"2026-05-18","close":40.1919},{"date":"2026-05-19","close":40.3218},{"date":"2026-05-20","close":40.9111},{"date":"2026-05-21","close":40.8012},{"date":"2026-05-22","close":41.2606},{"date":"2026-05-26","close":41.1608},{"date":"2026-05-27","close":41.83},{"date":"2026-05-28","close":41.6602},{"date":"2026-05-29","close":40.6014},{"date":"2026-06-01","close":40.3617},{"date":"2026-06-02","close":40.4816},{"date":"2026-06-03","close":39.9222},{"date":"2026-06-04","close":40.3717},{"date":"2026-06-05","close":40.9211},{"date":"2026-06-08","close":40.6714},{"date":"2026-06-09","close":41.1108},{"date":"2026-06-10","close":41.3605},{"date":"2026-06-11","close":40.951},{"date":"2026-06-12","close":40.7812},{"date":"2026-06-15","close":40.2618},{"date":"2026-06-16","close":40.152},{"date":"2026-06-17","close":40.1819},{"date":"2026-06-18","close":40.2918},{"date":"2026-06-22","close":40.102},{"date":"2026-06-23","close":40.971},{"date":"2026-06-24","close":40.5815},{"date":"2026-06-25","close":40.3417},{"date":"2026-06-26","close":41.76},{"date":"2026-06-29","close":41.1008},{"date":"2026-06-30","close":41.3206},{"date":"2026-07-01","close":41.4005},{"date":"2026-07-02","close":41.8},{"date":"2026-07-06","close":41.83},{"date":"2026-07-07","close":42.03},{"date":"2026-07-08","close":41.15},{"date":"2026-07-09","close":40.75},{"date":"2026-07-10","close":41.16},{"date":"2026-07-13","close":41.09},{"date":"2026-07-14","close":40.95},{"date":"2026-07-15","close":40.905},{"date":"2026-07-16","close":41.12},{"date":"2026-07-17","close":40.93},{"date":"2026-07-20","close":40.24},{"date":"2026-07-21","close":39.99},{"date":"2026-07-22","close":39.84},{"date":"2026-07-23","close":39.12},{"date":"2026-07-24","close":38.62},{"date":"2026-07-27","close":38.55},{"date":"2026-07-28","close":38.32},{"date":"2026-07-29","close":37.82},{"date":"2026-07-30","close":38.18},{"date":"2026-07-31","close":37.76},{"date":"2026-08-03","close":38.1},{"date":"2026-08-04","close":38.17},{"date":"2026-08-05","close":38.18},{"date":"2026-08-06","close":38.305},{"date":"2026-08-07","close":38.2},{"date":"2026-08-10","close":39.06},{"date":"2026-08-11","close":41.4},{"date":"2026-08-12","close":41.58},{"date":"2026-08-13","close":41.04},{"date":"2026-08-14","close":40.08},{"date":"2026-08-17","close":39.07},{"date":"2026-08-18","close":39.44},{"date":"2026-08-19","close":39.9},{"date":"2026-08-20","close":39.5},{"date":"2026-08-21","close":40.31},{"date":"2026-08-24","close":41.22},{"date":"2026-08-25","close":41.03},{"date":"2026-08-26","close":40.8},{"date":"2026-08-27","close":39.82},{"date":"2026-08-28","close":40.42},{"date":"2026-08-31","close":39.73},{"date":"2026-09-01","close":39.96},{"date":"2026-09-02","close":40.26},{"date":"2026-09-03","close":39.99},{"date":"2026-09-04","close":40.43},{"date":"2026-09-08","close":39.74},{"date":"2026-09-09","close":39.87},{"date":"2026-09-10","close":39.69},{"date":"2026-09-11","close":39.56},{"date":"2026-09-14","close":39.46},{"date":"2026-09-15","close":39.74},{"date":"2026-09-16","close":39.4},{"date":"2026-09-17","close":38.67},{"date":"2026-09-18","close":39.11},{"date":"2026-09-21","close":39.28},{"date":"2026-09-22","close":39.73},{"date":"2026-09-23","close":39.42},{"date":"2026-09-24","close":38.86},{"date":"2026-09-25","close":39.07},{"date":"2026-09-28","close":39.099},{"date":"2026-09-29","close":38.4498},{"date":"2026-09-30","close":38.5297},{"date":"2026-10-01","close":38.2601},{"date":"2026-10-02","close":38.31},{"date":"2026-10-05","close":38.39},{"date":"2026-10-06","close":38.27},{"date":"2026-10-07","close":38.23},{"date":"2026-10-08","close":38.7},{"date":"2026-10-09","close":38.35},{"date":"2026-10-12","close":38.59},{"date":"2026-10-13","close":38.25},{"date":"2026-10-14","close":38.13},{"date":"2026-10-15","close":37.98},{"date":"2026-10-16","close":37.12},{"date":"2026-10-19","close":37.0},{"date":"2026-10-20","close":37.35},{"date":"2026-10-21","close":37.01},{"date":"2026-10-22","close":37.08}],"chart_data":[{"date":"2024-10-23","open":25.47,"high":26.03,"low":25.35,"close":25.75,"volume":13527,"rsi_14":43.38,"sma_20":26.62,"sma_60":27.77,"sma_120":27.07},{"date":"2024-10-24","open":25.67,"high":26.03,"low":25.63,"close":25.68,"volume":11498,"rsi_14":37.32,"sma_20":26.52,"sma_60":27.71,"sma_120":27.05},{"date":"2024-10-25","open":25.85,"high":26.01,"low":25.61,"close":25.61,"volume":13072,"rsi_14":53.25,"sma_20":26.41,"sma_60":27.65,"sma_120":27.03},{"date":"2024-10-28","open":25.67,"high":25.85,"low":25.31,"close":25.31,"volume":20027,"rsi_14":52.56,"sma_20":26.29,"sma_60":27.6,"sma_120":27.03},{"date":"2024-10-29","open":25.47,"high":25.47,"low":24.74,"close":24.81,"volume":30438,"rsi_14":48.4,"sma_20":26.17,"sma_60":27.56,"sma_120":27.01},{"date":"2024-10-30","open":24.84,"high":24.84,"low":24.22,"close":24.3,"volume":86549,"rsi_14":25.16,"sma_20":26.04,"sma_60":27.49,"sma_120":26.98},{"date":"2024-10-31","open":24.3,"high":24.62,"low":24.21,"close":24.25,"volume":27125,"rsi_14":30.38,"sma_20":25.91,"sma_60":27.44,"sma_120":26.96},{"date":"2024-11-01","open":24.31,"high":24.45,"low":24.0,"close":24.14,"volume":25077,"rsi_14":24.07,"sma_20":25.73,"sma_60":27.39,"sma_120":26.94},{"date":"2024-11-04","open":23.98,"high":24.56,"low":23.98,"close":24.19,"volume":16495,"rsi_14":27.51,"sma_20":25.68,"sma_60":27.34,"sma_120":26.92},{"date":"2024-11-05","open":24.19,"high":25.85,"low":24.07,"close":25.61,"volume":56427,"rsi_14":44.76,"sma_20":25.7,"sma_60":27.32,"sma_120":26.9},{"date":"2024-11-06","open":25.88,"high":26.73,"low":25.84,"close":26.61,"volume":55503,"rsi_14":51.35,"sma_20":25.79,"sma_60":27.32,"sma_120":26.9},{"date":"2024-11-07","open":26.62,"high":26.8,"low":26.19,"close":26.3,"volume":25888,"rsi_14":54.16,"sma_20":25.77,"sma_60":27.3,"sma_120":26.89},{"date":"2024-11-08","open":26.21,"high":26.33,"low":26.04,"close":26.07,"volume":15334,"rsi_14":54.83,"sma_20":25.78,"sma_60":27.28,"sma_120":26.89},{"date":"2024-11-11","open":26.36,"high":26.53,"low":25.85,"close":26.43,"volume":18486,"rsi_14":56.61,"sma_20":25.8,"sma_60":27.26,"sma_120":26.88},{"date":"2024-11-12","open":26.36,"high":26.51,"low":25.53,"close":25.57,"volume":31757,"rsi_14":48.48,"sma_20":25.79,"sma_60":27.21,"sma_120":26.88},{"date":"2024-11-13","open":25.72,"high":25.97,"low":25.5,"close":25.5,"volume":31264,"rsi_14":48.48,"sma_20":25.76,"sma_60":27.17,"sma_120":26.88},{"date":"2024-11-14","open":25.52,"high":25.63,"low":24.93,"close":25.08,"volume":17230,"rsi_14":45.7,"sma_20":25.69,"sma_60":27.1,"sma_120":26.88},{"date":"2024-11-15","open":25.25,"high":25.3,"low":24.57,"close":25.09,"volume":34990,"rsi_14":48.08,"sma_20":25.65,"sma_60":27.05,"sma_120":26.87},{"date":"2024-11-18","open":25.21,"high":25.22,"low":24.73,"close":24.75,"volume":19206,"rsi_14":49.48,"sma_20":25.61,"sma_60":26.98,"sma_120":26.86},{"date":"2024-11-19","open":24.64,"high":25.19,"low":24.63,"close":25.01,"volume":18145,"rsi_14":56.37,"sma_20":25.57,"sma_60":26.93,"sma_120":26.85},{"date":"2024-11-20","open":25.12,"high":25.12,"low":24.58,"close":24.79,"volume":24426,"rsi_14":54.7,"sma_20":25.52,"sma_60":26.86,"sma_120":26.83},{"date":"2024-11-21","open":25.14,"high":26.04,"low":24.91,"close":26.01,"volume":51605,"rsi_14":63.8,"sma_20":25.54,"sma_60":26.81,"sma_120":26.84},{"date":"2024-11-22","open":26.17,"high":26.72,"low":26.15,"close":26.16,"volume":32319,"rsi_14":64.37,"sma_20":25.57,"sma_60":26.77,"sma_120":26.84},{"date":"2024-11-25","open":26.34,"high":26.38,"low":25.62,"close":26.19,"volume":27515,"rsi_14":55.32,"sma_20":25.61,"sma_60":26.72,"sma_120":26.84},{"date":"2024-11-26","open":26.05,"high":26.72,"low":25.91,"close":26.64,"volume":32830,"rsi_14":50.3,"sma_20":25.7,"sma_60":26.69,"sma_120":26.85},{"date":"2024-11-27","open":26.73,"high":26.8,"low":26.24,"close":26.38,"volume":25229,"rsi_14":50.81,"sma_20":25.81,"sma_60":26.66,"sma_120":26.86},{"date":"2024-11-29","open":26.66,"high":26.69,"low":26.38,"close":26.52,"volume":22164,"rsi_14":54.75,"sma_20":25.92,"sma_60":26.64,"sma_120":26.86},{"date":"2024-12-02","open":26.42,"high":26.47,"low":25.9,"close":26.16,"volume":72270,"rsi_14":47.2,"sma_20":26.02,"sma_60":26.62,"sma_120":26.87},{"date":"2024-12-03","open":26.37,"high":26.69,"low":26.02,"close":26.52,"volume":36455,"rsi_14":61.11,"sma_20":26.14,"sma_60":26.61,"sma_120":26.88},{"date":"2024-12-04","open":26.62,"high":26.68,"low":26.22,"close":26.62,"volume":48998,"rsi_14":62.99,"sma_20":26.19,"sma_60":26.6,"sma_120":26.89},{"date":"2024-12-05","open":26.59,"high":27.76,"low":26.35,"close":27.31,"volume":74559,"rsi_14":74.46,"sma_20":26.23,"sma_60":26.61,"sma_120":26.91},{"date":"2024-12-06","open":27.42,"high":27.97,"low":27.36,"close":27.51,"volume":64733,"rsi_14":75.47,"sma_20":26.29,"sma_60":26.61,"sma_120":26.93},{"date":"2024-12-09","open":27.48,"high":27.55,"low":26.6,"close":26.6,"volume":32171,"rsi_14":67.35,"sma_20":26.32,"sma_60":26.58,"sma_120":26.95},{"date":"2024-12-10","open":26.53,"high":26.62,"low":26.1,"close":26.1,"volume":30124,"rsi_14":59.86,"sma_20":26.3,"sma_60":26.54,"sma_120":26.96},{"date":"2024-12-11","open":26.2,"high":26.55,"low":25.9,"close":26.43,"volume":59792,"rsi_14":64.46,"sma_20":26.34,"sma_60":26.5,"sma_120":26.98},{"date":"2024-12-12","open":26.62,"high":26.62,"low":26.27,"close":26.34,"volume":29834,"rsi_14":53.7,"sma_20":26.39,"sma_60":26.45,"sma_120":26.99},{"date":"2024-12-13","open":26.29,"high":26.3,"low":25.51,"close":25.6,"volume":21554,"rsi_14":44.51,"sma_20":26.41,"sma_60":26.38,"sma_120":27.0},{"date":"2024-12-16","open":25.64,"high":25.78,"low":25.03,"close":25.5,"volume":45740,"rsi_14":43.35,"sma_20":26.43,"sma_60":26.33,"sma_120":27.0},{"date":"2024-12-17","open":25.59,"high":26.07,"low":25.37,"close":25.97,"volume":47528,"rsi_14":43.56,"sma_20":26.49,"sma_60":26.3,"sma_120":27.0},{"date":"2024-12-18","open":26.07,"high":26.28,"low":25.43,"close":25.58,"volume":41988,"rsi_14":42.51,"sma_20":26.52,"sma_60":26.27,"sma_120":27.0},{"date":"2024-12-19","open":25.45,"high":25.53,"low":24.92,"close":25.0,"volume":27701,"rsi_14":36.86,"sma_20":26.53,"sma_60":26.22,"sma_120":26.99},{"date":"2024-12-20","open":24.9,"high":26.08,"low":24.9,"close":25.9,"volume":102173,"rsi_14":47.89,"sma_20":26.53,"sma_60":26.19,"sma_120":26.99},{"date":"2024-12-23","open":25.73,"high":25.97,"low":25.44,"close":25.88,"volume":39432,"rsi_14":44.65,"sma_20":26.51,"sma_60":26.16,"sma_120":27.0},{"date":"2024-12-24","open":25.82,"high":26.23,"low":25.71,"close":26.2,"volume":9237,"rsi_14":46.67,"sma_20":26.51,"sma_60":26.14,"sma_120":27.01},{"date":"2024-12-26","open":26.06,"high":26.22,"low":25.24,"close":25.56,"volume":32200,"rsi_14":35.84,"sma_20":26.46,"sma_60":26.11,"sma_120":27.02},{"date":"2024-12-27","open":25.58,"high":25.68,"low":24.9,"close":25.25,"volume":31264,"rsi_14":31.83,"sma_20":26.4,"sma_60":26.08,"sma_120":27.02},{"date":"2024-12-30","open":24.89,"high":25.73,"low":24.55,"close":25.26,"volume":55722,"rsi_14":37.27,"sma_20":26.34,"sma_60":26.05,"sma_120":27.02},{"date":"2024-12-31","open":25.23,"high":25.71,"low":24.93,"close":25.71,"volume":21943,"rsi_14":45.87,"sma_20":26.31,"sma_60":26.02,"sma_120":27.02},{"date":"2025-01-02","open":25.71,"high":25.95,"low":25.62,"close":25.68,"volume":28515,"rsi_14":42.14,"sma_20":26.26,"sma_60":26.03,"sma_120":27.03},{"date":"2025-01-03","open":25.66,"high":26.22,"low":25.38,"close":26.11,"volume":19024,"rsi_14":47.36,"sma_20":26.24,"sma_60":26.04,"sma_120":27.03},{"date":"2025-01-06","open":30.36,"high":33.79,"low":30.36,"close":31.12,"volume":845088,"rsi_14":78.16,"sma_20":26.43,"sma_60":26.15,"sma_120":27.07},{"date":"2025-01-07","open":32.12,"high":32.22,"low":29.84,"close":29.88,"volume":215694,"rsi_14":69.95,"sma_20":26.54,"sma_60":26.2,"sma_120":27.09},{"date":"2025-01-08","open":29.89,"high":29.89,"low":28.51,"close":29.55,"volume":120959,"rsi_14":66.45,"sma_20":26.69,"sma_60":26.26,"sma_120":27.12},{"date":"2025-01-10","open":29.27,"high":29.88,"low":28.44,"close":28.66,"volume":79939,"rsi_14":63.52,"sma_20":26.81,"sma_60":26.31,"sma_120":27.14},{"date":"2025-01-13","open":28.34,"high":29.76,"low":28.34,"close":29.57,"volume":51111,"rsi_14":69.59,"sma_20":26.97,"sma_60":26.37,"sma_120":27.16},{"date":"2025-01-14","open":29.62,"high":29.71,"low":28.89,"close":29.4,"volume":39375,"rsi_14":65.96,"sma_20":27.12,"sma_60":26.42,"sma_120":27.18},{"date":"2025-01-15","open":29.77,"high":30.29,"low":29.41,"close":30.09,"volume":39646,"rsi_14":68.13,"sma_20":27.35,"sma_60":26.48,"sma_120":27.21},{"date":"2025-01-16","open":29.5,"high":32.8,"low":29.5,"close":32.52,"volume":129884,"rsi_14":73.07,"sma_20":27.7,"sma_60":26.59,"sma_120":27.25},{"date":"2025-01-17","open":32.65,"high":32.88,"low":31.82,"close":32.3,"volume":63345,"rsi_14":75.43,"sma_20":28.01,"sma_60":26.71,"sma_120":27.28},{"date":"2025-01-21","open":32.43,"high":32.56,"low":31.54,"close":31.54,"volume":33661,"rsi_14":73.17,"sma_20":28.31,"sma_60":26.8,"sma_120":27.31},{"date":"2025-01-22","open":31.45,"high":31.45,"low":30.16,"close":30.7,"volume":99301,"rsi_14":68.87,"sma_20":28.6,"sma_60":26.88,"sma_120":27.33},{"date":"2025-01-23","open":30.74,"high":31.03,"low":30.42,"close":30.84,"volume":39286,"rsi_14":68.19,"sma_20":28.84,"sma_60":26.97,"sma_120":27.34},{"date":"2025-01-24","open":30.59,"high":30.83,"low":30.33,"close":30.83,"volume":33220,"rsi_14":68.29,"sma_20":29.09,"sma_60":27.06,"sma_120":27.35},{"date":"2025-01-27","open":30.68,"high":31.2,"low":30.59,"close":30.87,"volume":41675,"rsi_14":67.39,"sma_20":29.32,"sma_60":27.15,"sma_120":27.38},{"date":"2025-01-28","open":31.09,"high":31.2,"low":30.67,"close":30.93,"volume":44192,"rsi_14":48.92,"sma_20":29.59,"sma_60":27.25,"sma_120":27.41},{"date":"2025-01-29","open":30.74,"high":31.57,"low":30.67,"close":30.8,"volume":28530,"rsi_14":55.97,"sma_20":29.87,"sma_60":27.36,"sma_120":27.43},{"date":"2025-01-30","open":30.68,"high":31.33,"low":30.68,"close":31.05,"volume":26229,"rsi_14":59.97,"sma_20":30.16,"sma_60":27.47,"sma_120":27.46},{"date":"2025-01-31","open":31.2,"high":31.33,"low":30.56,"close":30.63,"volume":35684,"rsi_14":63.83,"sma_20":30.41,"sma_60":27.58,"sma_120":27.48},{"date":"2025-02-03","open":30.28,"high":30.71,"low":29.82,"close":29.95,"volume":48748,"rsi_14":52.81,"sma_20":30.63,"sma_60":27.68,"sma_120":27.51},{"date":"2025-02-04","open":29.75,"high":30.46,"low":29.62,"close":30.39,"volume":43438,"rsi_14":56.94,"sma_20":30.84,"sma_60":27.76,"sma_120":27.54},{"date":"2025-02-05","open":30.38,"high":30.71,"low":29.92,"close":30.23,"volume":40316,"rsi_14":51.05,"sma_20":30.8,"sma_60":27.82,"sma_120":27.57},{"date":"2025-02-06","open":30.2,"high":30.48,"low":30.01,"close":30.13,"volume":20084,"rsi_14":22.04,"sma_20":30.81,"sma_60":27.88,"sma_120":27.59},{"date":"2025-02-07","open":29.85,"high":30.01,"low":29.59,"close":29.71,"volume":39651,"rsi_14":21.06,"sma_20":30.82,"sma_60":27.94,"sma_120":27.61},{"date":"2025-02-10","open":29.86,"high":29.94,"low":29.4,"close":29.52,"volume":33321,"rsi_14":24.11,"sma_20":30.86,"sma_60":27.99,"sma_120":27.63},{"date":"2025-02-11","open":29.68,"high":30.31,"low":29.27,"close":30.31,"volume":50396,"rsi_14":44.99,"sma_20":30.9,"sma_60":28.07,"sma_120":27.64},{"date":"2025-02-12","open":29.78,"high":30.3,"low":29.78,"close":29.89,"volume":55033,"rsi_14":38.61,"sma_20":30.92,"sma_60":28.14,"sma_120":27.66},{"date":"2025-02-13","open":29.99,"high":30.47,"low":29.79,"close":30.13,"volume":26919,"rsi_14":42.05,"sma_20":30.93,"sma_60":28.23,"sma_120":27.67},{"date":"2025-02-14","open":29.95,"high":30.01,"low":28.86,"close":29.36,"volume":52119,"rsi_14":35.21,"sma_20":30.77,"sma_60":28.3,"sma_120":27.68},{"date":"2025-02-18","open":29.43,"high":29.55,"low":28.93,"close":29.47,"volume":27256,"rsi_14":35.71,"sma_20":30.62,"sma_60":28.38,"sma_120":27.68},{"date":"2025-02-19","open":29.22,"high":29.39,"low":28.81,"close":29.2,"volume":33667,"rsi_14":34.84,"sma_20":30.51,"sma_60":28.45,"sma_120":27.69},{"date":"2025-02-20","open":29.0,"high":29.39,"low":28.9,"close":29.3,"volume":36634,"rsi_14":32.82,"sma_20":30.44,"sma_60":28.52,"sma_120":27.69},{"date":"2025-02-21","open":29.55,"high":29.69,"low":29.04,"close":29.5,"volume":44135,"rsi_14":38.41,"sma_20":30.37,"sma_60":28.58,"sma_120":27.7},{"date":"2025-02-24","open":29.74,"high":29.96,"low":29.45,"close":29.46,"volume":35350,"rsi_14":44.16,"sma_20":30.3,"sma_60":28.63,"sma_120":27.7},{"date":"2025-02-25","open":29.65,"high":29.65,"low":29.28,"close":29.4,"volume":31303,"rsi_14":37.18,"sma_20":30.23,"sma_60":28.69,"sma_120":27.7},{"date":"2025-02-26","open":29.4,"high":29.4,"low":28.9,"close":29.06,"volume":25017,"rsi_14":35.54,"sma_20":30.13,"sma_60":28.73,"sma_120":27.71},{"date":"2025-02-27","open":29.08,"high":29.35,"low":28.89,"close":28.95,"volume":45746,"rsi_14":35.45,"sma_20":30.04,"sma_60":28.77,"sma_120":27.71},{"date":"2025-02-28","open":28.95,"high":29.19,"low":28.89,"close":29.12,"volume":31894,"rsi_14":42.19,"sma_20":29.94,"sma_60":28.81,"sma_120":27.73},{"date":"2025-03-03","open":29.36,"high":29.36,"low":28.6,"close":28.79,"volume":81041,"rsi_14":40.75,"sma_20":29.85,"sma_60":28.86,"sma_120":27.74},{"date":"2025-03-04","open":28.54,"high":28.76,"low":28.31,"close":28.31,"volume":66832,"rsi_14":22.4,"sma_20":29.76,"sma_60":28.89,"sma_120":27.75},{"date":"2025-03-05","open":28.11,"high":28.34,"low":27.95,"close":28.16,"volume":29333,"rsi_14":24.19,"sma_20":29.65,"sma_60":28.91,"sma_120":27.75},{"date":"2025-03-06","open":27.9,"high":28.02,"low":27.5,"close":27.8,"volume":38456,"rsi_14":16.52,"sma_20":29.53,"sma_60":28.92,"sma_120":27.76},{"date":"2025-03-07","open":27.94,"high":28.35,"low":27.76,"close":28.29,"volume":23134,"rsi_14":33.23,"sma_20":29.44,"sma_60":28.93,"sma_120":27.77},{"date":"2025-03-10","open":28.2,"high":29.28,"low":26.79,"close":27.96,"volume":97174,"rsi_14":27.91,"sma_20":29.35,"sma_60":28.95,"sma_120":27.77},{"date":"2025-03-11","open":28.2,"high":28.49,"low":27.27,"close":28.28,"volume":56139,"rsi_14":36.68,"sma_20":29.29,"sma_60":28.99,"sma_120":27.76},{"date":"2025-03-12","open":28.52,"high":28.52,"low":27.61,"close":28.36,"volume":40184,"rsi_14":36.31,"sma_20":29.19,"sma_60":29.02,"sma_120":27.76},{"date":"2025-03-13","open":28.43,"high":28.43,"low":27.66,"close":27.79,"volume":35329,"rsi_14":27.6,"sma_20":29.08,"sma_60":29.04,"sma_120":27.75},{"date":"2025-03-14","open":28.07,"high":29.03,"low":28.07,"close":28.76,"volume":35490,"rsi_14":42.62,"sma_20":29.01,"sma_60":29.09,"sma_120":27.74},{"date":"2025-03-17","open":28.77,"high":29.07,"low":28.5,"close":28.76,"volume":30352,"rsi_14":43.22,"sma_20":28.98,"sma_60":29.15,"sma_120":27.74},{"date":"2025-03-18","open":28.54,"high":28.78,"low":28.4,"close":28.74,"volume":25391,"rsi_14":46.36,"sma_20":28.95,"sma_60":29.19,"sma_120":27.75},{"date":"2025-03-19","open":28.59,"high":29.19,"low":28.55,"close":29.09,"volume":71441,"rsi_14":51.51,"sma_20":28.94,"sma_60":29.25,"sma_120":27.76},{"date":"2025-03-20","open":28.99,"high":29.4,"low":28.83,"close":29.19,"volume":64547,"rsi_14":50.77,"sma_20":28.93,"sma_60":29.32,"sma_120":27.77},{"date":"2025-03-21","open":28.95,"high":29.11,"low":28.31,"close":28.56,"volume":99243,"rsi_14":47.69,"sma_20":28.89,"sma_60":29.37,"sma_120":27.78},{"date":"2025-03-24","open":28.93,"high":29.36,"low":28.51,"close":28.88,"volume":83959,"rsi_14":56.17,"sma_20":28.86,"sma_60":29.42,"sma_120":27.79},{"date":"2025-03-25","open":28.7,"high":29.34,"low":28.64,"close":29.14,"volume":76996,"rsi_14":60.29,"sma_20":28.84,"sma_60":29.46,"sma_120":27.8},{"date":"2025-03-26","open":29.3,"high":29.71,"low":28.88,"close":29.07,"volume":25392,"rsi_14":64.16,"sma_20":28.85,"sma_60":29.52,"sma_120":27.82},{"date":"2025-03-27","open":28.73,"high":29.86,"low":28.73,"close":29.67,"volume":31555,"rsi_14":65.01,"sma_20":28.88,"sma_60":29.6,"sma_120":27.84},{"date":"2025-03-28","open":29.86,"high":30.09,"low":29.11,"close":29.23,"volume":21231,"rsi_14":62.84,"sma_20":28.88,"sma_60":29.66,"sma_120":27.86},{"date":"2025-03-31","open":28.93,"high":30.28,"low":28.85,"close":29.64,"volume":56005,"rsi_14":63.52,"sma_20":28.92,"sma_60":29.73,"sma_120":27.87},{"date":"2025-04-01","open":29.3,"high":29.54,"low":28.9,"close":29.18,"volume":30955,"rsi_14":57.41,"sma_20":28.97,"sma_60":29.79,"sma_120":27.91},{"date":"2025-04-02","open":29.27,"high":30.83,"low":29.27,"close":30.73,"volume":65229,"rsi_14":73.28,"sma_20":29.09,"sma_60":29.86,"sma_120":27.95},{"date":"2025-04-03","open":29.89,"high":30.6,"low":29.23,"close":29.72,"volume":98977,"rsi_14":57.36,"sma_20":29.19,"sma_60":29.84,"sma_120":27.99},{"date":"2025-04-04","open":29.08,"high":29.76,"low":27.77,"close":29.19,"volume":99179,"rsi_14":52.79,"sma_20":29.23,"sma_60":29.83,"sma_120":28.01},{"date":"2025-04-07","open":28.75,"high":29.89,"low":28.06,"close":28.82,"volume":87014,"rsi_14":50.21,"sma_20":29.27,"sma_60":29.81,"sma_120":28.04},{"date":"2025-04-08","open":29.27,"high":29.32,"low":27.77,"close":28.38,"volume":138237,"rsi_14":44.77,"sma_20":29.27,"sma_60":29.81,"sma_120":28.06},{"date":"2025-04-09","open":27.98,"high":29.83,"low":27.51,"close":28.79,"volume":79970,"rsi_14":47.03,"sma_20":29.29,"sma_60":29.79,"sma_120":28.08},{"date":"2025-04-10","open":28.23,"high":28.73,"low":27.68,"close":28.27,"volume":63598,"rsi_14":47.72,"sma_20":29.32,"sma_60":29.77,"sma_120":28.1},{"date":"2025-04-11","open":28.2,"high":28.99,"low":27.42,"close":28.61,"volume":65346,"rsi_14":47.86,"sma_20":29.31,"sma_60":29.75,"sma_120":28.12},{"date":"2025-04-14","open":28.92,"high":29.08,"low":27.98,"close":28.8,"volume":46244,"rsi_14":47.37,"sma_20":29.31,"sma_60":29.68,"sma_120":28.14},{"date":"2025-04-15","open":28.85,"high":29.13,"low":28.18,"close":28.46,"volume":34392,"rsi_14":45.7,"sma_20":29.29,"sma_60":29.62,"sma_120":28.16},{"date":"2025-04-16","open":28.47,"high":28.85,"low":28.15,"close":28.72,"volume":37936,"rsi_14":43.19,"sma_20":29.27,"sma_60":29.57,"sma_120":28.19},{"date":"2025-04-17","open":28.71,"high":29.25,"low":28.6,"close":29.25,"volume":30653,"rsi_14":50.14,"sma_20":29.27,"sma_60":29.55,"sma_120":28.22},{"date":"2025-04-21","open":29.16,"high":29.16,"low":28.43,"close":28.63,"volume":21613,"rsi_14":43.35,"sma_20":29.27,"sma_60":29.51,"sma_120":28.24},{"date":"2025-04-22","open":28.9,"high":29.37,"low":27.66,"close":29.14,"volume":31570,"rsi_14":49.74,"sma_20":29.28,"sma_60":29.48,"sma_120":28.27},{"date":"2025-04-23","open":29.67,"high":29.67,"low":28.69,"close":28.85,"volume":19321,"rsi_14":35.16,"sma_20":29.26,"sma_60":29.44,"sma_120":28.3},{"date":"2025-04-24","open":28.71,"high":28.8,"low":28.34,"close":28.39,"volume":22047,"rsi_14":38.49,"sma_20":29.23,"sma_60":29.4,"sma_120":28.33},{"date":"2025-04-25","open":28.27,"high":28.45,"low":27.96,"close":28.37,"volume":22164,"rsi_14":42.26,"sma_20":29.16,"sma_60":29.36,"sma_120":28.36},{"date":"2025-04-28","open":28.33,"high":28.79,"low":28.26,"close":28.71,"volume":24073,"rsi_14":48.96,"sma_20":29.13,"sma_60":29.32,"sma_120":28.4},{"date":"2025-04-29","open":28.75,"high":28.84,"low":28.4,"close":28.54,"volume":21607,"rsi_14":51.6,"sma_20":29.08,"sma_60":29.28,"sma_120":28.43},{"date":"2025-04-30","open":28.21,"high":28.76,"low":28.01,"close":28.34,"volume":30220,"rsi_14":45.3,"sma_20":29.04,"sma_60":29.26,"sma_120":28.47},{"date":"2025-05-01","open":28.44,"high":28.77,"low":28.29,"close":28.5,"volume":27536,"rsi_14":52.6,"sma_20":28.92,"sma_60":29.22,"sma_120":28.49},{"date":"2025-05-02","open":28.75,"high":28.85,"low":28.46,"close":28.59,"volume":31130,"rsi_14":49.76,"sma_20":28.87,"sma_60":29.19,"sma_120":28.51},{"date":"2025-05-05","open":28.59,"high":29.68,"low":28.55,"close":29.09,"volume":49079,"rsi_14":53.23,"sma_20":28.86,"sma_60":29.18,"sma_120":28.53},{"date":"2025-05-06","open":28.81,"high":29.13,"low":28.57,"close":28.93,"volume":26356,"rsi_14":55.45,"sma_20":28.87,"sma_60":29.16,"sma_120":28.55},{"date":"2025-05-07","open":28.76,"high":29.2,"low":28.7,"close":28.93,"volume":23704,"rsi_14":52.59,"sma_20":28.9,"sma_60":29.15,"sma_120":28.57},{"date":"2025-05-08","open":28.82,"high":29.76,"low":28.8,"close":29.42,"volume":18630,"rsi_14":52.12,"sma_20":28.93,"sma_60":29.14,"sma_120":28.6},{"date":"2025-05-09","open":29.58,"high":29.63,"low":28.92,"close":28.95,"volume":18558,"rsi_14":54.15,"sma_20":28.96,"sma_60":29.12,"sma_120":28.63},{"date":"2025-05-12","open":29.63,"high":29.63,"low":28.84,"close":29.04,"volume":34069,"rsi_14":48.55,"sma_20":28.98,"sma_60":29.1,"sma_120":28.66},{"date":"2025-05-13","open":29.33,"high":29.49,"low":29.03,"close":29.25,"volume":30056,"rsi_14":55.95,"sma_20":29.01,"sma_60":29.1,"sma_120":28.7},{"date":"2025-05-14","open":30.04,"high":30.97,"low":29.71,"close":30.4,"volume":70212,"rsi_14":74.88,"sma_20":29.1,"sma_60":29.11,"sma_120":28.75},{"date":"2025-05-15","open":30.19,"high":30.91,"low":30.19,"close":30.64,"volume":25048,"rsi_14":76.64,"sma_20":29.2,"sma_60":29.14,"sma_120":28.79},{"date":"2025-05-16","open":30.66,"high":31.15,"low":30.62,"close":30.9,"volume":42696,"rsi_14":76.19,"sma_20":29.28,"sma_60":29.16,"sma_120":28.84},{"date":"2025-05-19","open":30.59,"high":30.95,"low":29.3,"close":30.53,"volume":32810,"rsi_14":72.73,"sma_20":29.38,"sma_60":29.18,"sma_120":28.88},{"date":"2025-05-20","open":30.24,"high":31.37,"low":30.12,"close":31.13,"volume":26928,"rsi_14":79.17,"sma_20":29.48,"sma_60":29.21,"sma_120":28.92},{"date":"2025-05-21","open":30.95,"high":31.33,"low":30.79,"close":31.04,"volume":34455,"rsi_14":76.96,"sma_20":29.59,"sma_60":29.23,"sma_120":28.96},{"date":"2025-05-22","open":30.94,"high":31.6,"low":30.85,"close":30.92,"volume":35159,"rsi_14":74.58,"sma_20":29.71,"sma_60":29.26,"sma_120":29.0},{"date":"2025-05-23","open":30.7,"high":31.46,"low":30.7,"close":31.13,"volume":22923,"rsi_14":72.93,"sma_20":29.85,"sma_60":29.3,"sma_120":29.03},{"date":"2025-05-27","open":31.53,"high":31.86,"low":31.34,"close":31.8,"volume":26866,"rsi_14":78.96,"sma_20":30.01,"sma_60":29.34,"sma_120":29.08},{"date":"2025-05-28","open":31.7,"high":31.92,"low":31.34,"close":31.73,"volume":32866,"rsi_14":77.87,"sma_20":30.17,"sma_60":29.39,"sma_120":29.12},{"date":"2025-05-29","open":31.56,"high":32.12,"low":31.56,"close":32.02,"volume":25240,"rsi_14":76.95,"sma_20":30.35,"sma_60":29.45,"sma_120":29.17},{"date":"2025-05-30","open":31.79,"high":32.2,"low":31.57,"close":32.03,"volume":23811,"rsi_14":85.23,"sma_20":30.53,"sma_60":29.52,"sma_120":29.21},{"date":"2025-06-02","open":31.79,"high":32.28,"low":31.65,"close":31.82,"volume":30926,"rsi_14":80.97,"sma_20":30.69,"sma_60":29.58,"sma_120":29.25},{"date":"2025-06-03","open":31.9,"high":32.47,"low":31.54,"close":32.16,"volume":26424,"rsi_14":81.51,"sma_20":30.85,"sma_60":29.65,"sma_120":29.29},{"date":"2025-06-04","open":32.04,"high":32.04,"low":30.94,"close":31.19,"volume":33450,"rsi_14":58.97,"sma_20":30.96,"sma_60":29.7,"sma_120":29.33},{"date":"2025-06-05","open":31.31,"high":31.47,"low":30.98,"close":31.04,"volume":28172,"rsi_14":54.57,"sma_20":31.07,"sma_60":29.75,"sma_120":29.37},{"date":"2025-06-06","open":31.01,"high":31.19,"low":30.89,"close":31.04,"volume":38421,"rsi_14":51.7,"sma_20":31.15,"sma_60":29.79,"sma_120":29.4},{"date":"2025-06-09","open":31.04,"high":31.25,"low":30.92,"close":31.06,"volume":36832,"rsi_14":57.03,"sma_20":31.26,"sma_60":29.84,"sma_120":29.44},{"date":"2025-06-10","open":30.97,"high":31.3,"low":30.68,"close":31.18,"volume":44317,"rsi_14":50.91,"sma_20":31.36,"sma_60":29.88,"sma_120":29.49},{"date":"2025-06-11","open":31.15,"high":31.47,"low":30.78,"close":31.01,"volume":39416,"rsi_14":49.56,"sma_20":31.45,"sma_60":29.92,"sma_120":29.53},{"date":"2025-06-12","open":31.03,"high":31.48,"low":30.8,"close":31.32,"volume":43196,"rsi_14":55.71,"sma_20":31.5,"sma_60":29.96,"sma_120":29.58},{"date":"2025-06-13","open":30.83,"high":31.43,"low":30.83,"close":31.05,"volume":36541,"rsi_14":48.91,"sma_20":31.52,"sma_60":30.0,"sma_120":29.62},{"date":"2025-06-16","open":30.99,"high":31.46,"low":30.99,"close":31.15,"volume":16965,"rsi_14":39.29,"sma_20":31.53,"sma_60":30.03,"sma_120":29.68},{"date":"2025-06-17","open":31.24,"high":31.7,"low":30.94,"close":31.16,"volume":59629,"rsi_14":40.4,"sma_20":31.56,"sma_60":30.07,"sma_120":29.72},{"date":"2025-06-18","open":31.24,"high":31.7,"low":30.92,"close":31.17,"volume":62234,"rsi_14":34.31,"sma_20":31.57,"sma_60":30.11,"sma_120":29.76},{"date":"2025-06-20","open":31.45,"high":31.58,"low":30.73,"close":31.04,"volume":85905,"rsi_14":32.52,"sma_20":31.57,"sma_60":30.14,"sma_120":29.8},{"date":"2025-06-23","open":31.14,"high":32.47,"low":30.93,"close":31.84,"volume":124649,"rsi_14":50.29,"sma_20":31.61,"sma_60":30.18,"sma_120":29.85},{"date":"2025-06-24","open":31.64,"high":31.82,"low":30.79,"close":31.05,"volume":87806,"rsi_14":35.71,"sma_20":31.61,"sma_60":30.21,"sma_120":29.9},{"date":"2025-06-25","open":31.22,"high":31.23,"low":30.95,"close":31.04,"volume":47527,"rsi_14":47.3,"sma_20":31.57,"sma_60":30.24,"sma_120":29.95},{"date":"2025-06-26","open":30.99,"high":31.46,"low":30.99,"close":31.4,"volume":23285,"rsi_14":55.84,"sma_20":31.55,"sma_60":30.27,"sma_120":30.0},{"date":"2025-06-27","open":31.2,"high":31.9,"low":31.2,"close":31.62,"volume":240615,"rsi_14":58.08,"sma_20":31.53,"sma_60":30.31,"sma_120":30.05},{"date":"2025-06-30","open":32.22,"high":32.68,"low":31.6,"close":32.51,"volume":50621,"rsi_14":66.75,"sma_20":31.55,"sma_60":30.34,"sma_120":30.1},{"date":"2025-07-01","open":32.61,"high":33.94,"low":32.61,"close":33.43,"volume":81229,"rsi_14":72.06,"sma_20":31.63,"sma_60":30.4,"sma_120":30.12},{"date":"2025-07-02","open":33.62,"high":34.13,"low":33.32,"close":33.88,"volume":35592,"rsi_14":76.89,"sma_20":31.71,"sma_60":30.48,"sma_120":30.15},{"date":"2025-07-03","open":34.12,"high":34.12,"low":33.53,"close":33.63,"volume":12233,"rsi_14":71.79,"sma_20":31.83,"sma_60":30.55,"sma_120":30.18},{"date":"2025-07-07","open":33.61,"high":33.78,"low":32.25,"close":32.37,"volume":26404,"rsi_14":60.32,"sma_20":31.9,"sma_60":30.62,"sma_120":30.21},{"date":"2025-07-08","open":32.19,"high":32.19,"low":31.83,"close":32.1,"volume":30504,"rsi_14":57.14,"sma_20":31.95,"sma_60":30.68,"sma_120":30.23},{"date":"2025-07-09","open":32.25,"high":32.27,"low":31.8,"close":32.1,"volume":19133,"rsi_14":57.08,"sma_20":32.0,"sma_60":30.74,"sma_120":30.26},{"date":"2025-07-10","open":31.99,"high":32.53,"low":31.99,"close":32.23,"volume":18989,"rsi_14":57.87,"sma_20":32.05,"sma_60":30.8,"sma_120":30.27},{"date":"2025-07-11","open":32.03,"high":32.68,"low":31.95,"close":32.66,"volume":32002,"rsi_14":61.65,"sma_20":32.13,"sma_60":30.86,"sma_120":30.27},{"date":"2025-07-14","open":32.66,"high":32.72,"low":32.21,"close":32.45,"volume":13163,"rsi_14":54.53,"sma_20":32.18,"sma_60":30.93,"sma_120":30.27},{"date":"2025-07-15","open":32.05,"high":32.52,"low":31.96,"close":32.24,"volume":20917,"rsi_14":60.29,"sma_20":32.24,"sma_60":30.99,"sma_120":30.28},{"date":"2025-07-16","open":32.41,"high":32.54,"low":31.98,"close":32.47,"volume":19193,"rsi_14":61.96,"sma_20":32.31,"sma_60":31.04,"sma_120":30.29},{"date":"2025-07-17","open":32.31,"high":32.73,"low":32.12,"close":32.12,"volume":21243,"rsi_14":55.79,"sma_20":32.35,"sma_60":31.1,"sma_120":30.3},{"date":"2025-07-18","open":32.32,"high":32.47,"low":31.98,"close":32.16,"volume":25612,"rsi_14":54.77,"sma_20":32.4,"sma_60":31.15,"sma_120":30.31},{"date":"2025-07-21","open":32.14,"high":32.51,"low":31.94,"close":31.96,"volume":20401,"rsi_14":44.47,"sma_20":32.44,"sma_60":31.2,"sma_120":30.32},{"date":"2025-07-22","open":32.1,"high":32.48,"low":32.1,"close":32.2,"volume":12559,"rsi_14":35.51,"sma_20":32.46,"sma_60":31.26,"sma_120":30.33},{"date":"2025-07-23","open":32.48,"high":32.77,"low":32.39,"close":32.51,"volume":13598,"rsi_14":33.33,"sma_20":32.53,"sma_60":31.33,"sma_120":30.34},{"date":"2025-07-24","open":32.33,"high":32.6,"low":32.33,"close":32.36,"volume":15659,"rsi_14":34.16,"sma_20":32.59,"sma_60":31.39,"sma_120":30.36},{"date":"2025-07-25","open":32.47,"high":32.59,"low":32.31,"close":32.32,"volume":11257,"rsi_14":49.02,"sma_20":32.64,"sma_60":31.45,"sma_120":30.37},{"date":"2025-07-28","open":32.28,"high":32.41,"low":31.98,"close":32.24,"volume":14864,"rsi_14":52.67,"sma_20":32.67,"sma_60":31.52,"sma_120":30.39},{"date":"2025-07-29","open":32.22,"high":32.48,"low":32.04,"close":32.18,"volume":17797,"rsi_14":51.49,"sma_20":32.65,"sma_60":31.58,"sma_120":30.4},{"date":"2025-07-30","open":32.4,"high":32.49,"low":31.9,"close":32.1,"volume":23692,"rsi_14":47.53,"sma_20":32.58,"sma_60":31.64,"sma_120":30.42},{"date":"2025-07-31","open":31.88,"high":32.43,"low":31.86,"close":32.11,"volume":28577,"rsi_14":37.56,"sma_20":32.5,"sma_60":31.69,"sma_120":30.43},{"date":"2025-08-01","open":32.11,"high":32.16,"low":31.86,"close":31.89,"volume":28645,"rsi_14":37.39,"sma_20":32.41,"sma_60":31.74,"sma_120":30.45},{"date":"2025-08-04","open":31.84,"high":32.12,"low":31.84,"close":32.12,"volume":25237,"rsi_14":47.32,"sma_20":32.4,"sma_60":31.79,"sma_120":30.47},{"date":"2025-08-05","open":32.05,"high":32.44,"low":31.79,"close":32.04,"volume":29658,"rsi_14":39.71,"sma_20":32.39,"sma_60":31.83,"sma_120":30.48},{"date":"2025-08-06","open":32.09,"high":32.38,"low":31.8,"close":32.06,"volume":13046,"rsi_14":48.3,"sma_20":32.39,"sma_60":31.88,"sma_120":30.5},{"date":"2025-08-07","open":32.17,"high":32.33,"low":31.92,"close":32.0,"volume":34884,"rsi_14":45.51,"sma_20":32.38,"sma_60":31.93,"sma_120":30.52},{"date":"2025-08-08","open":32.03,"high":32.25,"low":31.89,"close":31.97,"volume":22621,"rsi_14":50.31,"sma_20":32.34,"sma_60":31.98,"sma_120":30.54},{"date":"2025-08-11","open":31.87,"high":32.37,"low":31.86,"close":32.23,"volume":25393,"rsi_14":50.92,"sma_20":32.33,"sma_60":32.01,"sma_120":30.56},{"date":"2025-08-12","open":32.46,"high":33.39,"low":32.27,"close":33.09,"volume":28168,"rsi_14":63.3,"sma_20":32.38,"sma_60":32.05,"sma_120":30.59},{"date":"2025-08-13","open":31.58,"high":33.33,"low":31.53,"close":33.23,"volume":69873,"rsi_14":70.05,"sma_20":32.41,"sma_60":32.08,"sma_120":30.62},{"date":"2025-08-14","open":32.95,"high":33.28,"low":32.7,"close":33.18,"volume":40040,"rsi_14":69.89,"sma_20":32.47,"sma_60":32.13,"sma_120":30.65},{"date":"2025-08-15","open":33.16,"high":33.16,"low":32.01,"close":32.64,"volume":48566,"rsi_14":57.58,"sma_20":32.49,"sma_60":32.15,"sma_120":30.68},{"date":"2025-08-18","open":32.73,"high":33.0,"low":32.53,"close":32.83,"volume":20339,"rsi_14":61.73,"sma_20":32.53,"sma_60":32.18,"sma_120":30.71},{"date":"2025-08-19","open":33.08,"high":33.2,"low":32.58,"close":32.92,"volume":15841,"rsi_14":64.75,"sma_20":32.57,"sma_60":32.21,"sma_120":30.74},{"date":"2025-08-20","open":33.06,"high":33.72,"low":32.58,"close":33.68,"volume":40819,"rsi_14":72.32,"sma_20":32.63,"sma_60":32.26,"sma_120":30.78},{"date":"2025-08-21","open":33.86,"high":34.49,"low":33.54,"close":33.9,"volume":37475,"rsi_14":78.53,"sma_20":32.71,"sma_60":32.29,"sma_120":30.82},{"date":"2025-08-22","open":33.82,"high":34.69,"low":33.82,"close":34.69,"volume":37854,"rsi_14":81.46,"sma_20":32.83,"sma_60":32.34,"sma_120":30.86},{"date":"2025-08-25","open":34.71,"high":34.82,"low":34.26,"close":34.5,"volume":28878,"rsi_14":79.33,"sma_20":32.94,"sma_60":32.38,"sma_120":30.92},{"date":"2025-08-26","open":34.37,"high":34.52,"low":33.9,"close":33.98,"volume":29440,"rsi_14":70.49,"sma_20":33.03,"sma_60":32.41,"sma_120":30.96},{"date":"2025-08-27","open":33.82,"high":34.28,"low":33.77,"close":33.83,"volume":18149,"rsi_14":69.17,"sma_20":33.12,"sma_60":32.44,"sma_120":31.01},{"date":"2025-08-28","open":33.98,"high":33.98,"low":33.47,"close":33.94,"volume":18647,"rsi_14":70.26,"sma_20":33.21,"sma_60":32.47,"sma_120":31.06},{"date":"2025-08-29","open":34.01,"high":34.17,"low":33.66,"close":33.66,"volume":13449,"rsi_14":64.72,"sma_20":33.3,"sma_60":32.51,"sma_120":31.11},{"date":"2025-09-02","open":33.45,"high":34.31,"low":33.45,"close":33.74,"volume":23532,"rsi_14":58.03,"sma_20":33.38,"sma_60":32.56,"sma_120":31.15},{"date":"2025-09-03","open":33.55,"high":33.83,"low":33.06,"close":33.12,"volume":15350,"rsi_14":48.8,"sma_20":33.43,"sma_60":32.59,"sma_120":31.19},{"date":"2025-09-04","open":33.08,"high":33.55,"low":33.08,"close":33.5,"volume":16919,"rsi_14":53.34,"sma_20":33.51,"sma_60":32.63,"sma_120":31.24},{"date":"2025-09-05","open":33.6,"high":33.77,"low":33.23,"close":33.36,"volume":25362,"rsi_14":57.91,"sma_20":33.57,"sma_60":32.67,"sma_120":31.28},{"date":"2025-09-08","open":33.58,"high":34.31,"low":33.37,"close":34.01,"volume":30024,"rsi_14":61.85,"sma_20":33.68,"sma_60":32.72,"sma_120":31.32},{"date":"2025-09-09","open":33.85,"high":34.01,"low":33.34,"close":33.47,"volume":21123,"rsi_14":55.12,"sma_20":33.74,"sma_60":32.75,"sma_120":31.36},{"date":"2025-09-10","open":33.45,"high":33.73,"low":33.36,"close":33.49,"volume":20312,"rsi_14":47.99,"sma_20":33.76,"sma_60":32.79,"sma_120":31.39},{"date":"2025-09-11","open":33.53,"high":34.1,"low":33.53,"close":33.97,"volume":13858,"rsi_14":50.7,"sma_20":33.8,"sma_60":32.84,"sma_120":31.43},{"date":"2025-09-12","open":33.34,"high":33.96,"low":33.34,"close":33.81,"volume":18019,"rsi_14":39.89,"sma_20":33.83,"sma_60":32.88,"sma_120":31.48},{"date":"2025-09-15","open":34.15,"high":34.32,"low":33.94,"close":34.1,"volume":19672,"rsi_14":45.51,"sma_20":33.9,"sma_60":32.93,"sma_120":31.52},{"date":"2025-09-16","open":34.02,"high":34.26,"low":33.61,"close":33.72,"volume":16975,"rsi_14":46.98,"sma_20":33.95,"sma_60":32.98,"sma_120":31.56},{"date":"2025-09-17","open":33.69,"high":34.21,"low":33.3,"close":33.42,"volume":26676,"rsi_14":45.4,"sma_20":33.97,"sma_60":33.0,"sma_120":31.59},{"date":"2025-09-18","open":33.38,"high":33.92,"low":33.38,"close":33.78,"volume":20602,"rsi_14":48.36,"sma_20":33.98,"sma_60":33.05,"sma_120":31.63},{"date":"2025-09-19","open":33.82,"high":33.82,"low":33.36,"close":33.37,"volume":51877,"rsi_14":46.91,"sma_20":33.95,"sma_60":33.08,"sma_120":31.66},{"date":"2025-09-22","open":33.33,"high":34.05,"low":33.33,"close":33.9,"volume":21744,"rsi_14":51.5,"sma_20":33.91,"sma_60":33.13,"sma_120":31.7},{"date":"2025-09-23","open":33.76,"high":34.11,"low":32.98,"close":33.11,"volume":20910,"rsi_14":49.91,"sma_20":33.84,"sma_60":33.15,"sma_120":31.73},{"date":"2025-09-24","open":33.15,"high":33.4,"low":32.98,"close":33.29,"volume":17684,"rsi_14":47.92,"sma_20":33.81,"sma_60":33.16,"sma_120":31.75},{"date":"2025-09-25","open":33.28,"high":33.59,"low":33.17,"close":33.31,"volume":17852,"rsi_14":49.56,"sma_20":33.78,"sma_60":33.16,"sma_120":31.78},{"date":"2025-09-26","open":33.45,"high":33.45,"low":33.28,"close":33.42,"volume":12247,"rsi_14":42.98,"sma_20":33.75,"sma_60":33.15,"sma_120":31.81},{"date":"2025-09-29","open":33.39,"high":33.55,"low":33.3,"close":33.42,"volume":24908,"rsi_14":48.7,"sma_20":33.74,"sma_60":33.15,"sma_120":31.85},{"date":"2025-09-30","open":33.43,"high":34.55,"low":33.33,"close":34.53,"volume":32480,"rsi_14":59.67,"sma_20":33.77,"sma_60":33.18,"sma_120":31.9},{"date":"2025-10-01","open":33.96,"high":34.28,"low":33.26,"close":33.37,"volume":23898,"rsi_14":44.4,"sma_20":33.78,"sma_60":33.2,"sma_120":31.94},{"date":"2025-10-02","open":33.76,"high":33.76,"low":33.09,"close":33.23,"volume":17623,"rsi_14":44.47,"sma_20":33.77,"sma_60":33.22,"sma_120":31.98},{"date":"2025-10-03","open":33.37,"high":33.7,"low":33.33,"close":33.42,"volume":16138,"rsi_14":43.6,"sma_20":33.77,"sma_60":33.24,"sma_120":32.02},{"date":"2025-10-06","open":33.42,"high":33.62,"low":33.29,"close":33.34,"volume":17112,"rsi_14":45.93,"sma_20":33.73,"sma_60":33.25,"sma_120":32.06},{"date":"2025-10-07","open":33.23,"high":33.71,"low":33.23,"close":33.53,"volume":16302,"rsi_14":50.56,"sma_20":33.73,"sma_60":33.27,"sma_120":32.1},{"date":"2025-10-08","open":33.48,"high":33.61,"low":33.32,"close":33.4,"volume":15646,"rsi_14":45.77,"sma_20":33.73,"sma_60":33.29,"sma_120":32.14},{"date":"2025-10-09","open":33.34,"high":33.45,"low":33.3,"close":33.37,"volume":22311,"rsi_14":49.57,"sma_20":33.69,"sma_60":33.3,"sma_120":32.17},{"date":"2025-10-10","open":33.24,"high":33.62,"low":33.24,"close":33.27,"volume":23985,"rsi_14":41.9,"sma_20":33.66,"sma_60":33.32,"sma_120":32.21},{"date":"2025-10-13","open":33.44,"high":33.65,"low":33.34,"close":33.63,"volume":12663,"rsi_14":56.27,"sma_20":33.64,"sma_60":33.34,"sma_120":32.25},{"date":"2025-10-14","open":33.62,"high":33.88,"low":33.51,"close":33.79,"volume":11788,"rsi_14":55.98,"sma_20":33.64,"sma_60":33.37,"sma_120":32.29},{"date":"2025-10-15","open":33.98,"high":34.35,"low":33.91,"close":34.35,"volume":13030,"rsi_14":61.45,"sma_20":33.68,"sma_60":33.41,"sma_120":32.34},{"date":"2025-10-16","open":34.17,"high":35.36,"low":34.17,"close":34.65,"volume":43778,"rsi_14":63.43,"sma_20":33.72,"sma_60":33.44,"sma_120":32.39},{"date":"2025-10-17","open":34.64,"high":35.04,"low":34.09,"close":34.52,"volume":20023,"rsi_14":61.74,"sma_20":33.78,"sma_60":33.48,"sma_120":32.43},{"date":"2025-10-20","open":34.28,"high":34.97,"low":34.28,"close":34.74,"volume":25115,"rsi_14":52.76,"sma_20":33.82,"sma_60":33.52,"sma_120":32.49},{"date":"2025-10-21","open":34.78,"high":34.97,"low":34.62,"close":34.89,"volume":17124,"rsi_14":77.14,"sma_20":33.91,"sma_60":33.56,"sma_120":32.54},{"date":"2025-10-22","open":34.82,"high":35.28,"low":34.82,"close":35.23,"volume":16428,"rsi_14":83.61,"sma_20":34.0,"sma_60":33.61,"sma_120":32.6},{"date":"2025-10-23","open":35.16,"high":35.38,"low":35.16,"close":35.32,"volume":11185,"rsi_14":82.99,"sma_20":34.1,"sma_60":33.67,"sma_120":32.65},{"date":"2025-10-24","open":35.36,"high":35.76,"low":35.26,"close":35.67,"volume":16630,"rsi_14":87.26,"sma_20":34.21,"sma_60":33.72,"sma_120":32.71},{"date":"2025-10-27","open":35.71,"high":35.77,"low":35.14,"close":35.52,"volume":31922,"rsi_14":82.2,"sma_20":34.32,"sma_60":33.78,"sma_120":32.76},{"date":"2025-10-28","open":35.55,"high":35.57,"low":34.6,"close":34.62,"volume":16371,"rsi_14":65.8,"sma_20":34.32,"sma_60":33.83,"sma_120":32.81},{"date":"2025-10-29","open":34.48,"high":34.98,"low":33.97,"close":34.27,"volume":30435,"rsi_14":60.77,"sma_20":34.37,"sma_60":33.86,"sma_120":32.85},{"date":"2025-10-30","open":34.27,"high":35.06,"low":34.27,"close":35.01,"volume":42243,"rsi_14":68.19,"sma_20":34.46,"sma_60":33.91,"sma_120":32.9},{"date":"2025-10-31","open":34.74,"high":35.26,"low":34.36,"close":35.08,"volume":15844,"rsi_14":66.08,"sma_20":34.54,"sma_60":33.96,"sma_120":32.95},{"date":"2025-11-03","open":34.81,"high":35.06,"low":33.21,"close":33.35,"volume":28727,"rsi_14":46.35,"sma_20":34.54,"sma_60":33.98,"sma_120":32.98},{"date":"2025-11-04","open":33.38,"high":33.61,"low":32.71,"close":32.8,"volume":37367,"rsi_14":37.17,"sma_20":34.5,"sma_60":33.99,"sma_120":33.0},{"date":"2025-11-05","open":32.72,"high":33.3,"low":32.11,"close":32.35,"volume":21916,"rsi_14":31.46,"sma_20":34.45,"sma_60":33.98,"sma_120":33.01},{"date":"2025-11-06","open":32.13,"high":32.5,"low":32.13,"close":32.47,"volume":14854,"rsi_14":33.44,"sma_20":34.4,"sma_60":33.97,"sma_120":33.02},{"date":"2025-11-07","open":32.62,"high":33.0,"low":32.47,"close":32.82,"volume":16887,"rsi_14":34.85,"sma_20":34.38,"sma_60":33.96,"sma_120":33.04},{"date":"2025-11-10","open":33.28,"high":33.28,"low":32.82,"close":33.09,"volume":8108,"rsi_14":36.01,"sma_20":34.35,"sma_60":33.96,"sma_120":33.06},{"date":"2025-11-11","open":33.26,"high":33.3,"low":32.34,"close":33.16,"volume":33971,"rsi_14":33.23,"sma_20":34.32,"sma_60":33.97,"sma_120":33.08},{"date":"2025-11-12","open":33.26,"high":33.89,"low":33.26,"close":33.64,"volume":24422,"rsi_14":37.27,"sma_20":34.29,"sma_60":33.98,"sma_120":33.1},{"date":"2025-11-13","open":33.59,"high":33.78,"low":32.75,"close":33.3,"volume":17385,"rsi_14":31.97,"sma_20":34.22,"sma_60":33.97,"sma_120":33.11},{"date":"2025-11-14","open":33.2,"high":33.24,"low":32.61,"close":32.99,"volume":14687,"rsi_14":31.24,"sma_20":34.14,"sma_60":33.96,"sma_120":33.12},{"date":"2025-11-17","open":32.76,"high":32.95,"low":32.17,"close":32.22,"volume":15044,"rsi_14":31.83,"sma_20":34.02,"sma_60":33.92,"sma_120":33.13},{"date":"2025-11-18","open":32.05,"high":32.16,"low":31.88,"close":31.93,"volume":12669,"rsi_14":32.12,"sma_20":33.87,"sma_60":33.87,"sma_120":33.13},{"date":"2025-11-19","open":31.96,"high":32.02,"low":31.2,"close":31.23,"volume":18289,"rsi_14":20.98,"sma_20":33.67,"sma_60":33.82,"sma_120":33.12},{"date":"2025-11-20","open":31.73,"high":32.12,"low":31.44,"close":31.46,"volume":17616,"rsi_14":22.87,"sma_20":33.47,"sma_60":33.78,"sma_120":33.11},{"date":"2025-11-21","open":31.31,"high":31.95,"low":31.3,"close":31.61,"volume":25728,"rsi_14":32.88,"sma_20":33.27,"sma_60":33.74,"sma_120":33.11},{"date":"2025-11-24","open":31.36,"high":31.85,"low":31.36,"close":31.61,"volume":14340,"rsi_14":36.92,"sma_20":33.07,"sma_60":33.71,"sma_120":33.11},{"date":"2025-11-25","open":31.45,"high":33.57,"low":31.45,"close":33.16,"volume":36925,"rsi_14":57.17,"sma_20":33.0,"sma_60":33.7,"sma_120":33.13},{"date":"2025-11-26","open":33.36,"high":34.61,"low":33.36,"close":34.31,"volume":43952,"rsi_14":63.83,"sma_20":33.0,"sma_60":33.72,"sma_120":33.15},{"date":"2025-11-28","open":34.56,"high":34.86,"low":34.27,"close":34.67,"volume":10721,"rsi_14":63.83,"sma_20":32.98,"sma_60":33.74,"sma_120":33.18},{"date":"2025-12-01","open":34.57,"high":35.3,"low":34.57,"close":35.07,"volume":24381,"rsi_14":64.57,"sma_20":32.98,"sma_60":33.76,"sma_120":33.22},{"date":"2025-12-02","open":35.16,"high":36.26,"low":34.87,"close":36.19,"volume":91106,"rsi_14":69.33,"sma_20":33.13,"sma_60":33.8,"sma_120":33.26},{"date":"2025-12-03","open":36.1,"high":37.28,"low":36.03,"close":37.28,"volume":48501,"rsi_14":71.5,"sma_20":33.35,"sma_60":33.86,"sma_120":33.31},{"date":"2025-12-04","open":37.31,"high":37.36,"low":36.6,"close":37.28,"volume":23378,"rsi_14":74.57,"sma_20":33.6,"sma_60":33.93,"sma_120":33.36},{"date":"2025-12-05","open":37.35,"high":37.36,"low":36.72,"close":36.85,"volume":20663,"rsi_14":73.44,"sma_20":33.82,"sma_60":33.97,"sma_120":33.41},{"date":"2025-12-08","open":36.59,"high":37.04,"low":36.45,"close":36.58,"volume":30405,"rsi_14":78.22,"sma_20":34.01,"sma_60":34.02,"sma_120":33.45},{"date":"2025-12-09","open":36.67,"high":36.67,"low":35.94,"close":36.01,"volume":29759,"rsi_14":75.4,"sma_20":34.15,"sma_60":34.05,"sma_120":33.49},{"date":"2025-12-10","open":36.44,"high":37.56,"low":36.44,"close":37.42,"volume":29756,"rsi_14":85.4,"sma_20":34.37,"sma_60":34.11,"sma_120":33.54},{"date":"2025-12-11","open":37.36,"high":37.76,"low":37.02,"close":37.11,"volume":44308,"rsi_14":82.03,"sma_20":34.54,"sma_60":34.17,"sma_120":33.59},{"date":"2025-12-12","open":36.98,"high":37.55,"low":36.47,"close":37.55,"volume":31706,"rsi_14":82.61,"sma_20":34.76,"sma_60":34.23,"sma_120":33.64},{"date":"2025-12-15","open":37.47,"high":38.12,"low":37.11,"close":37.98,"volume":33086,"rsi_14":83.39,"sma_20":35.01,"sma_60":34.31,"sma_120":33.7},{"date":"2025-12-16","open":37.85,"high":38.26,"low":37.51,"close":37.77,"volume":38402,"rsi_14":78.13,"sma_20":35.29,"sma_60":34.37,"sma_120":33.75},{"date":"2025-12-17","open":37.92,"high":38.24,"low":37.23,"close":37.26,"volume":32038,"rsi_14":69.53,"sma_20":35.55,"sma_60":34.44,"sma_120":33.8},{"date":"2025-12-18","open":37.57,"high":38.11,"low":37.57,"close":37.76,"volume":48817,"rsi_14":70.1,"sma_20":35.88,"sma_60":34.52,"sma_120":33.84},{"date":"2025-12-19","open":37.75,"high":37.86,"low":37.11,"close":37.43,"volume":74076,"rsi_14":65.49,"sma_20":36.18,"sma_60":34.58,"sma_120":33.87},{"date":"2025-12-22","open":37.81,"high":37.81,"low":36.27,"close":36.35,"volume":35661,"rsi_14":51.05,"sma_20":36.42,"sma_60":34.63,"sma_120":33.89},{"date":"2025-12-23","open":36.35,"high":36.79,"low":35.8,"close":36.28,"volume":22800,"rsi_14":42.4,"sma_20":36.65,"sma_60":34.68,"sma_120":33.91},{"date":"2025-12-24","open":35.96,"high":36.14,"low":35.82,"close":35.88,"volume":18819,"rsi_14":39.91,"sma_20":36.79,"sma_60":34.7,"sma_120":33.94},{"date":"2025-12-26","open":35.87,"high":36.58,"low":35.72,"close":36.47,"volume":17607,"rsi_14":47.35,"sma_20":36.9,"sma_60":34.76,"sma_120":33.98},{"date":"2025-12-29","open":36.47,"high":37.11,"low":35.95,"close":36.72,"volume":28793,"rsi_14":50.98,"sma_20":37.0,"sma_60":34.81,"sma_120":34.02},{"date":"2025-12-30","open":36.78,"high":36.78,"low":36.07,"close":36.38,"volume":17980,"rsi_14":52.75,"sma_20":37.07,"sma_60":34.86,"sma_120":34.05},{"date":"2025-12-31","open":36.44,"high":36.44,"low":36.08,"close":36.24,"volume":11862,"rsi_14":39.5,"sma_20":37.07,"sma_60":34.91,"sma_120":34.08},{"date":"2026-01-02","open":36.13,"high":36.63,"low":35.92,"close":36.63,"volume":15129,"rsi_14":45.31,"sma_20":37.03,"sma_60":34.96,"sma_120":34.12},{"date":"2026-01-05","open":36.75,"high":37.14,"low":36.53,"close":36.67,"volume":22212,"rsi_14":41.14,"sma_20":37.0,"sma_60":35.02,"sma_120":34.15},{"date":"2026-01-06","open":36.45,"high":36.63,"low":35.75,"close":35.77,"volume":17725,"rsi_14":30.24,"sma_20":36.94,"sma_60":35.06,"sma_120":34.18},{"date":"2026-01-07","open":35.77,"high":35.77,"low":34.57,"close":34.78,"volume":33917,"rsi_14":26.57,"sma_20":36.85,"sma_60":35.08,"sma_120":34.2},{"date":"2026-01-08","open":34.67,"high":36.01,"low":34.56,"close":35.8,"volume":17048,"rsi_14":39.26,"sma_20":36.84,"sma_60":35.12,"sma_120":34.23},{"date":"2026-01-09","open":35.73,"high":36.41,"low":35.65,"close":36.13,"volume":17461,"rsi_14":37.76,"sma_20":36.77,"sma_60":35.15,"sma_120":34.26},{"date":"2026-01-12","open":36.47,"high":37.19,"low":36.32,"close":36.99,"volume":13500,"rsi_14":46.68,"sma_20":36.76,"sma_60":35.2,"sma_120":34.3},{"date":"2026-01-13","open":36.98,"high":37.18,"low":36.6,"close":37.18,"volume":13856,"rsi_14":56.0,"sma_20":36.74,"sma_60":35.24,"sma_120":34.34},{"date":"2026-01-14","open":37.38,"high":38.09,"low":37.38,"close":37.89,"volume":11603,"rsi_14":60.92,"sma_20":36.74,"sma_60":35.29,"sma_120":34.39},{"date":"2026-01-15","open":37.91,"high":39.18,"low":37.91,"close":39.15,"volume":32416,"rsi_14":70.21,"sma_20":36.8,"sma_60":35.37,"sma_120":34.44},{"date":"2026-01-16","open":38.88,"high":39.37,"low":38.28,"close":39.14,"volume":27200,"rsi_14":67.7,"sma_20":36.89,"sma_60":35.44,"sma_120":34.5},{"date":"2026-01-20","open":38.89,"high":39.51,"low":38.78,"close":39.34,"volume":10879,"rsi_14":67.48,"sma_20":36.97,"sma_60":35.51,"sma_120":34.56},{"date":"2026-01-21","open":39.31,"high":40.89,"low":39.31,"close":40.74,"volume":28871,"rsi_14":75.65,"sma_20":37.13,"sma_60":35.6,"sma_120":34.63},{"date":"2026-01-22","open":40.67,"high":41.18,"low":40.4,"close":40.42,"volume":32043,"rsi_14":74.07,"sma_20":37.34,"sma_60":35.67,"sma_120":34.7},{"date":"2026-01-23","open":40.28,"high":41.28,"low":39.63,"close":41.03,"volume":20700,"rsi_14":74.86,"sma_20":37.57,"sma_60":35.77,"sma_120":34.77},{"date":"2026-01-26","open":41.07,"high":41.47,"low":40.65,"close":41.02,"volume":21400,"rsi_14":74.66,"sma_20":37.83,"sma_60":35.87,"sma_120":34.85},{"date":"2026-01-27","open":41.22,"high":41.46,"low":40.85,"close":41.09,"volume":9000,"rsi_14":83.27,"sma_20":38.05,"sma_60":35.98,"sma_120":34.92},{"date":"2026-01-28","open":40.96,"high":41.42,"low":39.9,"close":40.09,"volume":24800,"rsi_14":83.27,"sma_20":38.22,"sma_60":36.07,"sma_120":34.99},{"date":"2026-01-29","open":40.28,"high":41.05,"low":40.12,"close":40.75,"volume":19800,"rsi_14":82.46,"sma_20":38.44,"sma_60":36.16,"sma_120":35.06},{"date":"2026-01-30","open":40.27,"high":41.67,"low":40.27,"close":41.21,"volume":32900,"rsi_14":82.75,"sma_20":38.68,"sma_60":36.29,"sma_120":35.14},{"date":"2026-02-02","open":41.09,"high":42.5,"low":40.93,"close":41.37,"volume":42100,"rsi_14":81.05,"sma_20":38.92,"sma_60":36.44,"sma_120":35.21},{"date":"2026-02-03","open":41.44,"high":42.46,"low":41.2,"close":41.91,"volume":41900,"rsi_14":81.94,"sma_20":39.18,"sma_60":36.59,"sma_120":35.29},{"date":"2026-02-04","open":42.06,"high":43.1,"low":40.81,"close":40.9,"volume":48100,"rsi_14":69.56,"sma_20":39.44,"sma_60":36.74,"sma_120":35.35},{"date":"2026-02-05","open":40.23,"high":42.4,"low":39.51,"close":40.7,"volume":33700,"rsi_14":61.71,"sma_20":39.74,"sma_60":36.87,"sma_120":35.41},{"date":"2026-02-06","open":41.11,"high":41.65,"low":40.68,"close":40.84,"volume":22300,"rsi_14":62.59,"sma_20":39.99,"sma_60":36.99,"sma_120":35.48},{"date":"2026-02-09","open":41.01,"high":41.16,"low":40.05,"close":40.93,"volume":35700,"rsi_14":61.98,"sma_20":40.23,"sma_60":37.12,"sma_120":35.55},{"date":"2026-02-10","open":41.0,"high":41.56,"low":40.58,"close":40.77,"volume":32134,"rsi_14":74.1,"sma_20":37.56,"sma_60":35.76,"sma_120":34.77},{"date":"2026-02-11","open":40.77,"high":41.24,"low":40.5,"close":40.88,"volume":21615,"rsi_14":74.31,"sma_20":37.81,"sma_60":35.86,"sma_120":34.84},{"date":"2026-02-12","open":41.16,"high":41.54,"low":40.74,"close":41.07,"volume":15046,"rsi_14":83.31,"sma_20":38.03,"sma_60":35.98,"sma_120":34.92},{"date":"2026-02-13","open":40.92,"high":41.76,"low":40.24,"close":40.72,"volume":24561,"rsi_14":90.71,"sma_20":38.23,"sma_60":36.07,"sma_120":34.99},{"date":"2026-02-17","open":40.77,"high":41.8,"low":40.53,"close":41.0,"volume":22113,"rsi_14":49.16,"sma_20":40.94,"sma_60":37.79,"sma_120":35.83},{"date":"2026-02-18","open":41.27,"high":41.27,"low":40.08,"close":40.23,"volume":25600,"rsi_14":51.37,"sma_20":40.98,"sma_60":37.94,"sma_120":35.88},{"date":"2026-02-19","open":39.95,"high":40.67,"low":39.91,"close":40.26,"volume":24600,"rsi_14":44.54,"sma_20":40.96,"sma_60":38.09,"sma_120":35.94},{"date":"2026-02-20","open":40.41,"high":41.38,"low":40.41,"close":41.15,"volume":19328,"rsi_14":49.39,"sma_20":41.0,"sma_60":38.25,"sma_120":36.0},{"date":"2026-02-23","open":41.28,"high":41.85,"low":40.66,"close":41.24,"volume":30600,"rsi_14":48.66,"sma_20":41.01,"sma_60":38.41,"sma_120":36.06},{"date":"2026-02-24","open":41.31,"high":41.74,"low":41.0,"close":41.49,"volume":17886,"rsi_14":88.42,"sma_20":38.95,"sma_60":36.44,"sma_120":35.22},{"date":"2026-02-25","open":41.4,"high":41.67,"low":40.82,"close":41.67,"volume":19890,"rsi_14":60.32,"sma_20":41.06,"sma_60":38.67,"sma_120":36.19},{"date":"2026-02-26","open":41.41,"high":41.86,"low":41.05,"close":41.39,"volume":26912,"rsi_14":82.32,"sma_20":39.48,"sma_60":36.75,"sma_120":35.36},{"date":"2026-02-27","open":41.27,"high":41.53,"low":41.05,"close":41.18,"volume":21459,"rsi_14":73.29,"sma_20":39.8,"sma_60":36.89,"sma_120":35.42},{"date":"2026-03-02","open":40.61,"high":41.8,"low":40.09,"close":41.4,"volume":39833,"rsi_14":55.86,"sma_20":41.15,"sma_60":38.97,"sma_120":36.38},{"date":"2026-03-03","open":40.52,"high":41.3,"low":40.33,"close":40.58,"volume":11038,"rsi_14":47.97,"sma_20":41.12,"sma_60":39.02,"sma_120":36.44},{"date":"2026-03-04","open":40.55,"high":41.39,"low":40.25,"close":40.83,"volume":31410,"rsi_14":51.11,"sma_20":40.5,"sma_60":37.27,"sma_120":35.62},{"date":"2026-03-05","open":40.8,"high":40.8,"low":39.18,"close":39.84,"volume":34951,"rsi_14":43.76,"sma_20":40.63,"sma_60":37.38,"sma_120":35.67},{"date":"2026-03-06","open":39.3,"high":40.69,"low":39.11,"close":40.1,"volume":50850,"rsi_14":42.8,"sma_20":40.74,"sma_60":37.49,"sma_120":35.73},{"date":"2026-03-09","open":39.88,"high":39.88,"low":38.19,"close":38.71,"volume":39568,"rsi_14":32.73,"sma_20":40.87,"sma_60":39.23,"sma_120":36.64},{"date":"2026-03-10","open":38.67,"high":38.91,"low":37.13,"close":37.55,"volume":33104,"rsi_14":30.92,"sma_20":40.7,"sma_60":39.23,"sma_120":36.67},{"date":"2026-03-11","open":37.6,"high":38.46,"low":37.05,"close":38.46,"volume":55810,"rsi_14":34.81,"sma_20":40.6,"sma_60":37.82,"sma_120":35.82},{"date":"2026-03-12","open":38.09,"high":39.12,"low":38.01,"close":38.53,"volume":22256,"rsi_14":31.5,"sma_20":40.47,"sma_60":39.27,"sma_120":36.75},{"date":"2026-03-13","open":38.41,"high":38.63,"low":38.03,"close":38.42,"volume":14068,"rsi_14":31.05,"sma_20":40.38,"sma_60":38.05,"sma_120":35.89},{"date":"2026-03-16","open":38.42,"high":39.91,"low":37.61,"close":38.27,"volume":44866,"rsi_14":27.03,"sma_20":40.26,"sma_60":38.16,"sma_120":35.93},{"date":"2026-03-17","open":38.88,"high":39.81,"low":38.32,"close":39.05,"volume":50710,"rsi_14":32.77,"sma_20":40.17,"sma_60":38.25,"sma_120":35.98},{"date":"2026-03-18","open":38.84,"high":39.35,"low":37.47,"close":37.67,"volume":31603,"rsi_14":28.64,"sma_20":40.0,"sma_60":38.31,"sma_120":36.01},{"date":"2026-03-19","open":37.56,"high":38.26,"low":37.16,"close":37.67,"volume":24807,"rsi_14":29.34,"sma_20":39.84,"sma_60":38.36,"sma_120":36.05},{"date":"2026-03-20","open":37.69,"high":38.56,"low":37.41,"close":38.38,"volume":93508,"rsi_14":33.19,"sma_20":39.71,"sma_60":38.41,"sma_120":36.09},{"date":"2026-03-23","open":38.66,"high":39.31,"low":38.41,"close":39.1,"volume":34812,"rsi_14":41.64,"sma_20":39.61,"sma_60":38.46,"sma_120":36.13},{"date":"2026-03-24","open":38.75,"high":39.86,"low":38.61,"close":39.27,"volume":26811,"rsi_14":41.11,"sma_20":39.5,"sma_60":38.49,"sma_120":36.18},{"date":"2026-03-25","open":39.72,"high":40.14,"low":39.61,"close":40.13,"volume":22761,"rsi_14":51.72,"sma_20":39.42,"sma_60":38.54,"sma_120":36.23},{"date":"2026-03-26","open":39.83,"high":40.62,"low":39.46,"close":39.9,"volume":15879,"rsi_14":48.85,"sma_20":39.35,"sma_60":38.59,"sma_120":36.28},{"date":"2026-03-27","open":40.63,"high":41.4,"low":39.71,"close":40.51,"volume":47086,"rsi_14":61.5,"sma_20":39.31,"sma_60":38.65,"sma_120":36.34},{"date":"2026-03-30","open":40.89,"high":41.52,"low":40.21,"close":40.93,"volume":40698,"rsi_14":73.77,"sma_20":39.29,"sma_60":38.74,"sma_120":36.39},{"date":"2026-03-31","open":41.32,"high":41.39,"low":40.5,"close":41.16,"volume":51215,"rsi_14":71.01,"sma_20":39.32,"sma_60":38.8,"sma_120":36.45},{"date":"2026-04-01","open":41.25,"high":41.59,"low":40.72,"close":41.11,"volume":26421,"rsi_14":70.14,"sma_20":39.33,"sma_60":38.86,"sma_120":36.52},{"date":"2026-04-02","open":41.29,"high":42.12,"low":40.72,"close":42.11,"volume":38284,"rsi_14":75.05,"sma_20":39.44,"sma_60":38.94,"sma_120":36.59},{"date":"2026-04-06","open":41.86,"high":43.57,"low":41.65,"close":43.04,"volume":31896,"rsi_14":79.38,"sma_20":39.59,"sma_60":39.02,"sma_120":36.67},{"date":"2026-04-07","open":42.61,"high":43.75,"low":42.61,"close":43.64,"volume":35992,"rsi_14":78.91,"sma_20":39.83,"sma_60":39.12,"sma_120":36.75},{"date":"2026-04-08","open":44.0,"high":44.55,"low":43.75,"close":44.41,"volume":37348,"rsi_14":96.14,"sma_20":40.17,"sma_60":39.24,"sma_120":36.84},{"date":"2026-04-09","open":44.16,"high":44.96,"low":43.93,"close":44.29,"volume":46958,"rsi_14":94.58,"sma_20":40.46,"sma_60":39.34,"sma_120":36.93},{"date":"2026-04-10","open":44.26,"high":44.44,"low":43.15,"close":44.16,"volume":24072,"rsi_14":92.21,"sma_20":40.74,"sma_60":39.45,"sma_120":37.02},{"date":"2026-04-13","open":44.33,"high":44.33,"low":43.4,"close":43.47,"volume":36921,"rsi_14":81.98,"sma_20":40.99,"sma_60":39.57,"sma_120":37.1},{"date":"2026-04-14","open":43.31,"high":43.62,"low":42.98,"close":43.0,"volume":18730,"rsi_14":76.1,"sma_20":41.23,"sma_60":39.68,"sma_120":37.18},{"date":"2026-04-15","open":42.87,"high":42.87,"low":41.87,"close":42.44,"volume":29521,"rsi_14":66.72,"sma_20":41.39,"sma_60":39.79,"sma_120":37.25},{"date":"2026-04-16","open":42.15,"high":42.89,"low":42.15,"close":42.89,"volume":13345,"rsi_14":71.06,"sma_20":41.65,"sma_60":39.89,"sma_120":37.32},{"date":"2026-04-17","open":42.95,"high":43.41,"low":42.95,"close":43.13,"volume":23524,"rsi_14":69.44,"sma_20":41.92,"sma_60":40.0,"sma_120":37.41},{"date":"2026-04-20","open":43.41,"high":43.72,"low":42.73,"close":42.79,"volume":21628,"rsi_14":63.86,"sma_20":42.14,"sma_60":40.11,"sma_120":37.48},{"date":"2026-04-21","open":42.27,"high":42.64,"low":42.0,"close":42.12,"volume":12411,"rsi_14":56.53,"sma_20":42.29,"sma_60":40.2,"sma_120":37.56},{"date":"2026-04-22","open":42.06,"high":43.19,"low":41.94,"close":42.02,"volume":25378,"rsi_14":56.13,"sma_20":42.43,"sma_60":40.29,"sma_120":37.63},{"date":"2026-04-23","open":42.13,"high":42.38,"low":41.29,"close":41.67,"volume":45156,"rsi_14":46.57,"sma_20":42.5,"sma_60":40.37,"sma_120":37.7},{"date":"2026-04-24","open":41.52,"high":42.45,"low":41.41,"close":42.28,"volume":19374,"rsi_14":43.77,"sma_20":42.62,"sma_60":40.48,"sma_120":37.77},{"date":"2026-04-27","open":42.21,"high":42.45,"low":41.25,"close":41.56,"volume":20812,"rsi_14":33.28,"sma_20":42.67,"sma_60":40.59,"sma_120":37.84},{"date":"2026-04-28","open":41.56,"high":42.21,"low":41.55,"close":41.87,"volume":18797,"rsi_14":27.95,"sma_20":42.71,"sma_60":40.69,"sma_120":37.91},{"date":"2026-04-29","open":41.61,"high":42.14,"low":40.96,"close":41.12,"volume":21793,"rsi_14":25.2,"sma_20":42.71,"sma_60":40.78,"sma_120":37.97},{"date":"2026-04-30","open":41.04,"high":42.1,"low":41.04,"close":41.56,"volume":18153,"rsi_14":30.6,"sma_20":42.73,"sma_60":40.85,"sma_120":38.03},{"date":"2026-05-01","open":41.64,"high":41.75,"low":40.25,"close":40.47,"volume":17087,"rsi_14":28.87,"sma_20":42.65,"sma_60":40.91,"sma_120":38.07},{"date":"2026-05-04","open":40.3,"high":40.75,"low":39.91,"close":40.69,"volume":22013,"rsi_14":33.14,"sma_20":42.53,"sma_60":40.95,"sma_120":38.12},{"date":"2026-05-05","open":40.38,"high":41.66,"low":40.38,"close":41.23,"volume":17165,"rsi_14":41.14,"sma_20":42.41,"sma_60":40.99,"sma_120":38.18},{"date":"2026-05-06","open":41.49,"high":41.67,"low":40.57,"close":40.84,"volume":12644,"rsi_14":34.86,"sma_20":42.23,"sma_60":41.01,"sma_120":38.23},{"date":"2026-05-07","open":40.7,"high":41.37,"low":40.67,"close":41.25,"volume":10623,"rsi_14":36.46,"sma_20":42.08,"sma_60":41.05,"sma_120":38.28},{"date":"2026-05-08","open":41.25,"high":41.45,"low":40.47,"close":40.63,"volume":19327,"rsi_14":35.04,"sma_20":41.9,"sma_60":41.04,"sma_120":38.32},{"date":"2026-05-11","open":40.95,"high":41.37,"low":40.35,"close":40.6,"volume":24815,"rsi_14":38.45,"sma_20":41.76,"sma_60":41.04,"sma_120":38.36},{"date":"2026-05-12","open":41.37,"high":42.45,"low":39.89,"close":41.12,"volume":32878,"rsi_14":43.57,"sma_20":41.66,"sma_60":41.05,"sma_120":38.41},{"date":"2026-05-13","open":40.71,"high":41.27,"low":40.36,"close":41.27,"volume":13274,"rsi_14":47.06,"sma_20":41.61,"sma_60":41.06,"sma_120":38.46},{"date":"2026-05-14","open":41.01,"high":41.14,"low":40.55,"close":40.91,"volume":23727,"rsi_14":39.54,"sma_20":41.51,"sma_60":41.05,"sma_120":38.51},{"date":"2026-05-15","open":40.78,"high":40.78,"low":39.81,"close":40.12,"volume":20471,"rsi_14":39.12,"sma_20":41.36,"sma_60":41.04,"sma_120":38.56},{"date":"2026-05-18","open":40.11,"high":40.46,"low":39.95,"close":40.19,"volume":14600,"rsi_14":36.83,"sma_20":41.23,"sma_60":41.03,"sma_120":38.6},{"date":"2026-05-19","open":39.92,"high":41.14,"low":39.91,"close":40.32,"volume":19656,"rsi_14":43.06,"sma_20":41.14,"sma_60":41.01,"sma_120":38.66},{"date":"2026-05-20","open":40.06,"high":40.91,"low":40.06,"close":40.91,"volume":18220,"rsi_14":44.5,"sma_20":41.08,"sma_60":41.0,"sma_120":38.72},{"date":"2026-05-21","open":40.66,"high":40.84,"low":40.29,"close":40.8,"volume":12854,"rsi_14":53.35,"sma_20":41.04,"sma_60":40.99,"sma_120":38.79},{"date":"2026-05-22","open":40.87,"high":41.31,"low":40.87,"close":41.26,"volume":18813,"rsi_14":55.51,"sma_20":40.99,"sma_60":40.98,"sma_120":38.87},{"date":"2026-05-26","open":41.37,"high":41.37,"low":40.68,"close":41.16,"volume":10389,"rsi_14":49.26,"sma_20":40.97,"sma_60":40.98,"sma_120":38.93},{"date":"2026-05-27","open":41.0,"high":41.95,"low":41.0,"close":41.83,"volume":14115,"rsi_14":59.88,"sma_20":40.96,"sma_60":40.99,"sma_120":39.01},{"date":"2026-05-28","open":41.95,"high":41.95,"low":41.35,"close":41.66,"volume":19449,"rsi_14":54.3,"sma_20":40.99,"sma_60":41.01,"sma_120":39.08},{"date":"2026-05-29","open":41.6,"high":41.6,"low":40.42,"close":40.6,"volume":18920,"rsi_14":49.71,"sma_20":40.94,"sma_60":41.0,"sma_120":39.13},{"date":"2026-06-01","open":40.37,"high":40.75,"low":40.3,"close":40.36,"volume":11256,"rsi_14":47.79,"sma_20":40.94,"sma_60":41.01,"sma_120":39.19},{"date":"2026-06-02","open":40.3,"high":40.63,"low":40.25,"close":40.48,"volume":18230,"rsi_14":43.63,"sma_20":40.93,"sma_60":41.01,"sma_120":39.25},{"date":"2026-06-03","open":40.48,"high":40.48,"low":39.84,"close":39.92,"volume":31207,"rsi_14":37.57,"sma_20":40.86,"sma_60":41.03,"sma_120":39.32},{"date":"2026-06-04","open":40.31,"high":40.62,"low":39.88,"close":40.37,"volume":16906,"rsi_14":45.11,"sma_20":40.84,"sma_60":41.08,"sma_120":39.39},{"date":"2026-06-05","open":40.57,"high":41.38,"low":40.21,"close":40.92,"volume":21488,"rsi_14":57.58,"sma_20":40.82,"sma_60":41.12,"sma_120":39.47},{"date":"2026-06-08","open":40.73,"high":41.35,"low":40.12,"close":40.67,"volume":20624,"rsi_14":54.4,"sma_20":40.82,"sma_60":41.16,"sma_120":39.54},{"date":"2026-06-09","open":40.9,"high":41.45,"low":40.84,"close":41.11,"volume":14233,"rsi_14":56.85,"sma_20":40.85,"sma_60":41.2,"sma_120":39.62},{"date":"2026-06-10","open":41.18,"high":41.66,"low":40.99,"close":41.36,"volume":25791,"rsi_14":54.14,"sma_20":40.86,"sma_60":41.25,"sma_120":39.7},{"date":"2026-06-11","open":41.36,"high":41.62,"low":40.89,"close":40.95,"volume":13652,"rsi_14":51.31,"sma_20":40.84,"sma_60":41.28,"sma_120":39.77},{"date":"2026-06-12","open":40.95,"high":41.54,"low":40.74,"close":40.78,"volume":14453,"rsi_14":45.59,"sma_20":40.84,"sma_60":41.33,"sma_120":39.82},{"date":"2026-06-15","open":40.84,"high":40.84,"low":40.26,"close":40.26,"volume":12565,"rsi_14":42.32,"sma_20":40.85,"sma_60":41.38,"sma_120":39.87},{"date":"2026-06-16","open":40.26,"high":40.42,"low":39.9,"close":40.15,"volume":15036,"rsi_14":34.15,"sma_20":40.84,"sma_60":41.4,"sma_120":39.91},{"date":"2026-06-17","open":40.18,"high":40.61,"low":39.9,"close":40.18,"volume":16167,"rsi_14":35.66,"sma_20":40.84,"sma_60":41.42,"sma_120":39.94},{"date":"2026-06-18","open":40.52,"high":40.66,"low":40.29,"close":40.29,"volume":21122,"rsi_14":46.32,"sma_20":40.81,"sma_60":41.44,"sma_120":39.97},{"date":"2026-06-22","open":40.35,"high":40.4,"low":39.94,"close":40.1,"volume":13614,"rsi_14":46.88,"sma_20":40.77,"sma_60":41.44,"sma_120":39.99},{"date":"2026-06-23","open":40.38,"high":41.16,"low":40.38,"close":40.97,"volume":11541,"rsi_14":54.99,"sma_20":40.76,"sma_60":41.45,"sma_120":40.02},{"date":"2026-06-24","open":40.75,"high":41.18,"low":40.47,"close":40.58,"volume":18455,"rsi_14":56.96,"sma_20":40.73,"sma_60":41.45,"sma_120":40.05},{"date":"2026-06-25","open":40.58,"high":40.58,"low":39.95,"close":40.34,"volume":12509,"rsi_14":49.67,"sma_20":40.65,"sma_60":41.44,"sma_120":40.09},{"date":"2026-06-26","open":40.48,"high":41.96,"low":40.48,"close":41.76,"volume":165465,"rsi_14":57.78,"sma_20":40.66,"sma_60":41.45,"sma_120":40.13},{"date":"2026-06-29","open":41.94,"high":42.09,"low":40.26,"close":41.1,"volume":25320,"rsi_14":53.7,"sma_20":40.68,"sma_60":41.45,"sma_120":40.16},{"date":"2026-06-30","open":40.79,"high":41.6,"low":40.41,"close":41.32,"volume":17104,"rsi_14":51.88,"sma_20":40.73,"sma_60":41.44,"sma_120":40.19},{"date":"2026-07-01","open":41.63,"high":41.95,"low":41.23,"close":41.4,"volume":25804,"rsi_14":50.37,"sma_20":40.78,"sma_60":41.41,"sma_120":40.22},{"date":"2026-07-02","open":41.67,"high":41.92,"low":41.2,"close":41.8,"volume":23313,"rsi_14":57.46,"sma_20":40.87,"sma_60":41.38,"sma_120":40.25},{"date":"2026-07-06","open":41.49,"high":42.17,"low":41.12,"close":41.83,"volume":17280,"rsi_14":59.58,"sma_20":40.94,"sma_60":41.34,"sma_120":40.29},{"date":"2026-07-07","open":42.12,"high":42.34,"low":41.77,"close":42.03,"volume":15898,"rsi_14":67.55,"sma_20":40.99,"sma_60":41.3,"sma_120":40.32},{"date":"2026-07-08","open":41.89,"high":41.89,"low":41.15,"close":41.15,"volume":11526,"rsi_14":58.38,"sma_20":41.01,"sma_60":41.25,"sma_120":40.35},{"date":"2026-07-09","open":41.15,"high":41.3,"low":40.61,"close":40.75,"volume":8955,"rsi_14":54.3,"sma_20":40.99,"sma_60":41.2,"sma_120":40.39},{"date":"2026-07-10","open":40.77,"high":41.16,"low":40.19,"close":41.16,"volume":18915,"rsi_14":56.47,"sma_20":40.98,"sma_60":41.17,"sma_120":40.42},{"date":"2026-07-13","open":40.85,"high":41.46,"low":40.85,"close":41.09,"volume":13509,"rsi_14":57.56,"sma_20":40.98,"sma_60":41.15,"sma_120":40.47},{"date":"2026-07-14","open":41.03,"high":41.68,"low":40.79,"close":40.95,"volume":15682,"rsi_14":49.36,"sma_20":40.99,"sma_60":41.11,"sma_120":40.5},{"date":"2026-07-15","open":40.57,"high":41.1,"low":40.57,"close":40.91,"volume":15706,"rsi_14":52.67,"sma_20":41.02,"sma_60":41.07,"sma_120":40.54},{"date":"2026-07-16","open":40.91,"high":41.42,"low":40.7,"close":41.12,"volume":16684,"rsi_14":57.13,"sma_20":41.07,"sma_60":41.05,"sma_120":40.58},{"date":"2026-07-17","open":41.13,"high":41.52,"low":40.93,"close":40.93,"volume":14311,"rsi_14":38.69,"sma_20":41.1,"sma_60":41.02,"sma_120":40.61},{"date":"2026-07-20","open":40.76,"high":41.13,"low":40.23,"close":40.24,"volume":22583,"rsi_14":38.39,"sma_20":41.1,"sma_60":40.99,"sma_120":40.64},{"date":"2026-07-21","open":40.56,"high":40.56,"low":39.7,"close":39.99,"volume":12895,"rsi_14":32.53,"sma_20":41.09,"sma_60":40.97,"sma_120":40.67},{"date":"2026-07-22","open":39.82,"high":40.09,"low":39.72,"close":39.84,"volume":15130,"rsi_14":29.98,"sma_20":41.03,"sma_60":40.92,"sma_120":40.7},{"date":"2026-07-23","open":39.79,"high":39.79,"low":38.84,"close":39.12,"volume":22418,"rsi_14":19.48,"sma_20":40.95,"sma_60":40.88,"sma_120":40.74},{"date":"2026-07-24","open":39.02,"high":39.43,"low":38.03,"close":38.62,"volume":13956,"rsi_14":16.98,"sma_20":40.87,"sma_60":40.83,"sma_120":40.76},{"date":"2026-07-27","open":38.67,"high":39.11,"low":38.17,"close":38.55,"volume":36369,"rsi_14":13.21,"sma_20":40.7,"sma_60":40.78,"sma_120":40.78},{"date":"2026-07-28","open":38.56,"high":38.75,"low":38.12,"close":38.32,"volume":23519,"rsi_14":15.32,"sma_20":40.56,"sma_60":40.73,"sma_120":40.79},{"date":"2026-07-29","open":38.0,"high":38.22,"low":37.54,"close":37.82,"volume":24895,"rsi_14":14.95,"sma_20":40.38,"sma_60":40.68,"sma_120":40.8},{"date":"2026-07-30","open":38.08,"high":38.41,"low":37.69,"close":38.18,"volume":16109,"rsi_14":13.92,"sma_20":40.22,"sma_60":40.64,"sma_120":40.8},{"date":"2026-07-31","open":37.96,"high":38.03,"low":37.7,"close":37.76,"volume":22229,"rsi_14":12.83,"sma_20":40.02,"sma_60":40.58,"sma_120":40.78},{"date":"2026-08-03","open":37.8,"high":38.58,"low":37.8,"close":38.1,"volume":20004,"rsi_14":19.55,"sma_20":39.83,"sma_60":40.54,"sma_120":40.79},{"date":"2026-08-04","open":38.1,"high":38.35,"low":38.05,"close":38.17,"volume":23436,"rsi_14":20.94,"sma_20":39.64,"sma_60":40.48,"sma_120":40.76},{"date":"2026-08-05","open":38.41,"high":38.41,"low":38.1,"close":38.18,"volume":17629,"rsi_14":17.33,"sma_20":39.49,"sma_60":40.44,"sma_120":40.74},{"date":"2026-08-06","open":38.21,"high":38.8,"low":38.1,"close":38.3,"volume":30893,"rsi_14":20.41,"sma_20":39.37,"sma_60":40.4,"sma_120":40.72},{"date":"2026-08-07","open":38.19,"high":38.59,"low":38.1,"close":38.2,"volume":17678,"rsi_14":23.51,"sma_20":39.22,"sma_60":40.35,"sma_120":40.69},{"date":"2026-08-10","open":38.31,"high":39.21,"low":38.1,"close":39.06,"volume":36295,"rsi_14":39.57,"sma_20":39.12,"sma_60":40.32,"sma_120":40.68},{"date":"2026-08-11","open":41.86,"high":42.73,"low":39.0,"close":41.4,"volume":31636,"rsi_14":61.73,"sma_20":39.14,"sma_60":40.32,"sma_120":40.69},{"date":"2026-08-12","open":41.91,"high":43.48,"low":41.51,"close":41.58,"volume":27820,"rsi_14":70.13,"sma_20":39.17,"sma_60":40.35,"sma_120":40.7},{"date":"2026-08-13","open":41.58,"high":41.58,"low":40.75,"close":41.04,"volume":18194,"rsi_14":69.67,"sma_20":39.17,"sma_60":40.36,"sma_120":40.69},{"date":"2026-08-14","open":40.88,"high":40.89,"low":40.08,"close":40.08,"volume":11415,"rsi_14":60.87,"sma_20":39.13,"sma_60":40.36,"sma_120":40.68},{"date":"2026-08-17","open":40.03,"high":40.06,"low":39.07,"close":39.07,"volume":17054,"rsi_14":54.8,"sma_20":39.07,"sma_60":40.32,"sma_120":40.66},{"date":"2026-08-18","open":39.1,"high":39.76,"low":39.1,"close":39.44,"volume":15563,"rsi_14":60.53,"sma_20":39.04,"sma_60":40.3,"sma_120":40.64},{"date":"2026-08-19","open":39.71,"high":40.42,"low":39.66,"close":39.9,"volume":16538,"rsi_14":61.04,"sma_20":39.04,"sma_60":40.28,"sma_120":40.63},{"date":"2026-08-20","open":39.73,"high":40.03,"low":39.31,"close":39.5,"volume":15133,"rsi_14":61.2,"sma_20":39.06,"sma_60":40.25,"sma_120":40.62},{"date":"2026-08-21","open":39.64,"high":40.31,"low":39.64,"close":40.31,"volume":17307,"rsi_14":63.41,"sma_20":39.15,"sma_60":40.22,"sma_120":40.61},{"date":"2026-08-24","open":40.62,"high":41.5,"low":40.58,"close":41.22,"volume":16970},{"date":"2026-08-25","open":41.32,"high":41.32,"low":40.8,"close":41.03,"volume":10860,"rsi_14":65.39,"sma_20":39.42,"sma_60":40.22,"sma_120":40.61},{"date":"2026-08-26","open":41.16,"high":41.76,"low":40.75,"close":40.8,"volume":20518},{"date":"2026-08-27","open":40.63,"high":40.63,"low":39.8,"close":39.82,"volume":9698,"rsi_14":57.91,"sma_20":39.65,"sma_60":40.21,"sma_120":40.61},{"date":"2026-08-28","open":39.87,"high":40.58,"low":39.87,"close":40.42,"volume":18251,"rsi_14":56.81,"sma_20":39.78,"sma_60":40.22,"sma_120":40.63},{"date":"2026-08-31","open":40.57,"high":40.57,"low":39.68,"close":39.73,"volume":18463},{"date":"2026-09-01","open":39.6,"high":40.46,"low":39.35,"close":39.96,"volume":24791,"rsi_14":40.33,"sma_20":39.95,"sma_60":40.19,"sma_120":40.66},{"date":"2026-09-02","open":40.09,"high":40.69,"low":40.09,"close":40.26,"volume":21826},{"date":"2026-09-03","open":40.42,"high":40.53,"low":39.88,"close":39.99,"volume":9325,"rsi_14":49.4,"sma_20":40.14,"sma_60":40.17,"sma_120":40.68},{"date":"2026-09-04","open":39.95,"high":40.48,"low":39.95,"close":40.43,"volume":12497,"rsi_14":59.88,"sma_20":40.25,"sma_60":40.15,"sma_120":40.7},{"date":"2026-09-08","open":40.43,"high":40.5,"low":39.74,"close":39.74,"volume":17061,"rsi_14":52.08,"sma_20":40.29,"sma_60":40.13,"sma_120":40.71},{"date":"2026-09-09","open":39.46,"high":40.04,"low":39.22,"close":39.87,"volume":14611,"rsi_14":49.78,"sma_20":40.21,"sma_60":40.11,"sma_120":40.72},{"date":"2026-09-10","open":39.59,"high":39.81,"low":39.32,"close":39.69,"volume":15963,"rsi_14":51.43,"sma_20":40.11,"sma_60":40.1,"sma_120":40.74},{"date":"2026-09-11","open":39.99,"high":39.99,"low":39.23,"close":39.56,"volume":13349,"rsi_14":43.72,"sma_20":40.04,"sma_60":40.09,"sma_120":40.75},{"date":"2026-09-14","open":39.52,"high":39.75,"low":39.15,"close":39.46,"volume":13712},{"date":"2026-09-15","open":39.59,"high":39.85,"low":39.18,"close":39.74,"volume":24600,"rsi_14":37.71,"sma_20":40.04,"sma_60":40.07,"sma_120":40.75},{"date":"2026-09-16","open":40.16,"high":40.25,"low":39.03,"close":39.4,"volume":25800,"rsi_14":36.94,"sma_20":40.04,"sma_60":40.06,"sma_120":40.75},{"date":"2026-09-17","open":39.88,"high":39.88,"low":38.33,"close":38.67,"volume":19274,"rsi_14":38.75,"sma_20":39.98,"sma_60":40.02,"sma_120":40.74},{"date":"2026-09-18","open":38.41,"high":39.74,"low":38.24,"close":39.11,"volume":87432,"rsi_14":36.77,"sma_20":39.96,"sma_60":39.99,"sma_120":40.72},{"date":"2026-09-21","open":39.11,"high":39.66,"low":38.63,"close":39.28,"volume":20824,"rsi_14":44.92,"sma_20":39.91,"sma_60":39.97,"sma_120":40.71},{"date":"2026-09-22","open":39.46,"high":39.77,"low":39.15,"close":39.73,"volume":16638,"rsi_14":47.53,"sma_20":39.83,"sma_60":39.94,"sma_120":40.7},{"date":"2026-09-23","open":39.3,"high":39.95,"low":39.19,"close":39.42,"volume":17457,"rsi_14":40.99,"sma_20":39.75,"sma_60":39.91,"sma_120":40.68},{"date":"2026-09-24","open":39.79,"high":39.79,"low":38.86,"close":38.86,"volume":16742,"rsi_14":38.59,"sma_20":39.66,"sma_60":39.87,"sma_120":40.65},{"date":"2026-09-25","open":38.99,"high":39.84,"low":38.99,"close":39.07,"volume":23340,"rsi_14":35.59,"sma_20":39.62,"sma_60":39.83,"sma_120":40.62},{"date":"2026-09-28","open":38.89,"high":39.29,"low":38.68,"close":39.1,"volume":17741,"rsi_14":42.82,"sma_20":39.56,"sma_60":39.79,"sma_120":40.58},{"date":"2026-09-29","open":38.88,"high":39.1,"low":38.42,"close":38.45,"volume":22220},{"date":"2026-09-30","open":38.61,"high":38.61,"low":37.88,"close":38.53,"volume":43005,"rsi_14":37.75,"sma_20":39.43,"sma_60":39.67,"sma_120":40.48},{"date":"2026-10-01","open":38.45,"high":38.47,"low":37.91,"close":38.26,"volume":12298,"rsi_14":36.62,"sma_20":39.33,"sma_60":39.62,"sma_120":40.44},{"date":"2026-10-02","open":38.32,"high":38.68,"low":38.22,"close":38.31,"volume":16223,"rsi_14":37.42,"sma_20":39.24,"sma_60":39.58,"sma_120":40.39},{"date":"2026-10-05","open":37.98,"high":38.49,"low":37.98,"close":38.39,"volume":19268,"rsi_14":34.55,"sma_20":39.14,"sma_60":39.54,"sma_120":40.35},{"date":"2026-10-06","open":38.42,"high":38.54,"low":38.08,"close":38.27,"volume":14038,"rsi_14":36.39,"sma_20":39.07,"sma_60":39.49,"sma_120":40.32},{"date":"2026-10-07","open":38.29,"high":38.4,"low":38.01,"close":38.23,"volume":20711},{"date":"2026-10-08","open":38.1,"high":39.13,"low":38.1,"close":38.7,"volume":20100,"rsi_14":44.13,"sma_20":38.94,"sma_60":39.41,"sma_120":40.24},{"date":"2026-10-09","open":38.82,"high":38.82,"low":38.21,"close":38.35,"volume":20787,"rsi_14":37.33,"sma_20":38.88,"sma_60":39.36,"sma_120":40.2},{"date":"2026-10-12","open":38.14,"high":38.75,"low":38.1,"close":38.59,"volume":13262,"rsi_14":33.53,"sma_20":38.83,"sma_60":39.32,"sma_120":40.17},{"date":"2026-10-13","open":38.85,"high":38.88,"low":38.19,"close":38.25,"volume":19179,"rsi_14":33.24,"sma_20":38.76,"sma_60":39.29,"sma_120":40.14},{"date":"2026-10-14","open":38.12,"high":38.46,"low":37.98,"close":38.13,"volume":19843,"rsi_14":38.03,"sma_20":38.7,"sma_60":39.26,"sma_120":40.11},{"date":"2026-10-15","open":38.51,"high":38.51,"low":37.89,"close":37.98,"volume":23803,"rsi_14":31.77,"sma_20":38.66,"sma_60":39.23,"sma_120":40.08},{"date":"2026-10-16","open":38.08,"high":38.14,"low":36.8,"close":37.12,"volume":42435,"rsi_14":23.08,"sma_20":38.56,"sma_60":39.2,"sma_120":40.04},{"date":"2026-10-19","open":36.83,"high":37.2,"low":36.66,"close":37.0,"volume":41208,"rsi_14":26.85,"sma_20":38.45,"sma_60":39.17,"sma_120":40.0},{"date":"2026-10-20","open":37.26,"high":37.56,"low":37.03,"close":37.35,"volume":24586,"rsi_14":32.48,"sma_20":38.33,"sma_60":39.15,"sma_120":39.97},{"date":"2026-10-21","open":37.46,"high":37.46,"low":36.79,"close":37.01,"volume":32356,"rsi_14":31.84,"sma_20":38.21,"sma_60":39.13,"sma_120":39.93},{"date":"2026-10-22","open":37.13,"high":37.52,"low":37.01,"close":37.08,"volume":23211,"rsi_14":33.15,"sma_20":38.12,"sma_60":39.11,"sma_120":39.9},{"date":"2026-10-23","open":37.08,"high":37.17,"low":37.08,"close":37.17,"volume":0,"rsi_14":33.15,"sma_20":38.12,"sma_60":39.11,"sma_120":39.9}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.81,"ttm_eps":null,"close":25.594},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.94,"ttm_eps":null,"close":27.6783},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":25.7094},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.95,"ttm_eps":null,"close":29.6356},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.49,"ttm_eps":null,"close":32.5076},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.87,"ttm_eps":null,"close":34.5306},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.12,"ttm_eps":null,"close":36.2441},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":3.38,"ttm_eps":null,"close":41.3206}],"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":"Alico Inc","phase":"above-fold","symbol_resolved":true}