{"status":"ok","report":{"price_analysis":{"current":43.63,"change_1d":-1.2,"change_7d":1.5,"change_30d":-4.8,"high_30d":47.397,"low_30d":38.98,"position_in_range":55.0,"support":39.82,"resistance":46.56},"summary":"Alkermes Plc(ALKS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 73.19억. 현재가 $43.63, 전일 대비 -1.2%, 30일 -4.8%. PER 23.7배 / ROE 0.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.7배입니다. ROE 0.0%입니다. 시가총액 73.19억. 매출 16.68억, 영업이익 1.17억.","grade":"C","comment":"PER 23.71배, ROE 0.03%","per":23.71,"pbr":4.0,"roe":0.03,"eps":1.8399999999999999,"revenue":1667652000.0,"operating_income":117284000.0,"net_income":66123000.0,"market_cap":7319499690,"profit_margin":3.97,"roa":0.01,"operating_margin":7.03,"gross_margin":80.22,"debt_ratio":0.869516463465207,"total_assets":4393125000.0,"total_equity":1808550000.0,"total_debt":1572564000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.1로 강세 구간입니다. MACD(-0.35)가 시그널선(-1.02)을 상회합니다(골든크로스). SMA20 41, SMA60 45 — 혼조세입니다. 볼린저밴드 38~44 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":60.08298755186721,"macd":-0.3508493630815934,"macd_signal":-1.016893603099143,"sma_20":41.31575,"sma_60":45.41291666666667,"bb_upper":44.17857950068634,"bb_lower":38.45292049931366,"atr_14":1.495357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 23.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +26.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.2,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":138.1,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.1,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"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":66,"summary":"유동비율 2.3x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":4.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +26.2%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.87,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.82,"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":80.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.71,"current_pbr":4.0,"per_5y_high":28.48,"per_5y_low":10.26,"per_5y_avg":13.95,"per_percentile":88.9,"pbr_5y_high":3.75,"pbr_5y_low":1.99,"pbr_5y_avg":2.61,"pbr_percentile":100.0,"per_5y_median":11.24,"pbr_5y_median":2.54,"history":[{"quarter":"2024-Q2","per":10.47,"pbr":2.43},{"quarter":"2024-Q3","per":10.56,"pbr":2.8},{"quarter":"2024-Q4","per":10.26,"pbr":2.54},{"quarter":"2025-Q1","per":11.8,"pbr":2.83},{"quarter":"2025-Q2","per":10.4,"pbr":2.28},{"quarter":"2025-Q3","per":11.24,"pbr":2.24},{"quarter":"2025-Q4","per":14.65,"pbr":1.99},{"quarter":"2026-Q1","per":17.68,"pbr":2.61},{"quarter":"2026-Q2","per":28.48,"pbr":3.75},{"quarter":"현재","per":23.71,"pbr":4.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":24.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":33.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":28.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":30.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":27.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":35.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":52.395,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.47,"eps":2.3018,"close":24.1,"source":"reported"},{"date":"2024-07","per":11.87,"eps":2.3018,"close":27.32,"source":"reported"},{"date":"2024-08","per":12.36,"eps":2.3018,"close":28.45,"source":"reported"},{"date":"2024-09","per":10.56,"eps":2.6511,"close":27.99,"source":"reported"},{"date":"2024-10","per":9.69,"eps":2.6511,"close":25.7,"source":"reported"},{"date":"2024-11","per":10.95,"eps":2.6511,"close":29.02,"source":"reported"},{"date":"2024-12","per":10.26,"eps":2.802,"close":28.76,"source":"reported"},{"date":"2025-01","per":11.25,"eps":2.802,"close":31.53,"source":"reported"},{"date":"2025-02","per":12.25,"eps":2.802,"close":34.33,"source":"reported"},{"date":"2025-03","per":11.8,"eps":2.7983,"close":33.02,"source":"reported"},{"date":"2025-04","per":10.28,"eps":2.7983,"close":28.77,"source":"reported"},{"date":"2025-05","per":10.94,"eps":2.7983,"close":30.61,"source":"reported"},{"date":"2025-06","per":10.4,"eps":2.75,"close":28.61,"source":"reported"},{"date":"2025-07","per":9.63,"eps":2.75,"close":26.49,"source":"reported"},{"date":"2025-08","per":10.53,"eps":2.75,"close":28.97,"source":"reported"},{"date":"2025-09","per":11.24,"eps":2.67,"close":30.0,"source":"reported"},{"date":"2025-10","per":11.5,"eps":2.67,"close":30.7,"source":"reported"},{"date":"2025-11","per":11.08,"eps":2.67,"close":29.58,"source":"reported"},{"date":"2025-12","per":14.65,"eps":1.91,"close":27.98,"source":"reported"},{"date":"2026-01","per":17.74,"eps":1.91,"close":33.89,"source":"reported"},{"date":"2026-02","per":15.76,"eps":1.91,"close":30.1,"source":"reported"},{"date":"2026-03","per":17.68,"eps":2.0,"close":35.36,"source":"reported"},{"date":"2026-04","per":16.86,"eps":2.0,"close":33.71,"source":"reported"},{"date":"2026-05","per":21.09,"eps":2.0,"close":42.19,"source":"reported"},{"date":"2026-06","per":28.48,"eps":1.84,"close":52.4,"source":"reported"},{"date":"2026-07","per":26.63,"eps":1.84,"close":48.99,"source":"reported"},{"date":"2026-08","per":25.54,"eps":1.84,"close":46.99,"source":"reported"},{"date":"2026-09","per":22.02,"eps":1.84,"close":40.52,"source":"reported"},{"date":"2026-10","per":23.71,"eps":1.84,"close":43.63,"source":"reported"}],"trailing_per_history_meta":{"avg":14.73,"std":5.61,"upper_1sd":20.34,"lower_1sd":9.12,"current":23.71,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"23.7배"},{"label":"PBR","value":"4.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 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":"2026-10-23T22:44:41.946924+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":43.53,"pbr":null,"roe":0.0002770175002073484,"dividend_yield":0.0,"eps":0.52,"revenue":496009000.0,"operating_income":18378000.0,"net_income":501000.0,"market_cap":5644433000.0,"profit_margin":0.0010100623174176275,"operating_margin":0.03705174704491249,"roa":0.00011404182671788305,"gross_margin":0.8021971375519396,"total_equity":1808550000.0,"total_assets":4393125000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.69,"pbr":3.084,"roe":-0.037955365905599156,"dividend_yield":null,"eps":0.38,"revenue":392911000.0,"operating_income":-48280000.0,"net_income":-66480000.0,"market_cap":5644433000.0,"profit_margin":-0.16919862258883056,"operating_margin":-0.12287770003894012,"roa":-0.015612685165788492,"gross_margin":0.8432774852320245,"total_equity":1751531000.0,"total_assets":4258076000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027120945201300505,"dividend_yield":null,"eps":0.29,"revenue":384547000.0,"operating_income":58104000.0,"net_income":49341000.0,"market_cap":null,"profit_margin":0.12830941341370497,"operating_margin":0.15109726509373367,"roa":0.019500406085552643,"gross_margin":0.8798352347047305,"total_equity":1819295000.0,"total_assets":2530255000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04774401303310427,"dividend_yield":null,"eps":0.65,"revenue":394185000.0,"operating_income":89082000.0,"net_income":82761000.0,"market_cap":null,"profit_margin":0.20995471669393811,"operating_margin":0.2259903344876137,"roa":0.03552718337574565,"gross_margin":0.8691198295216713,"total_equity":1733432000.0,"total_assets":2329512000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05361249402924072,"dividend_yield":null,"eps":0.68,"revenue":390657000.0,"operating_income":92978000.0,"net_income":87098000.0,"market_cap":null,"profit_margin":0.22295261572172007,"operating_margin":0.23800418269735343,"roa":0.03866195491939175,"gross_margin":0.8733927716641453,"total_equity":1624584000.0,"total_assets":2252809000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.032185642468855497,"dividend_yield":null,"eps":0.29,"revenue":306510000.0,"operating_income":13792000.0,"net_income":48651270.0,"market_cap":null,"profit_margin":0.15872653420769306,"operating_margin":0.04499690059051907,"roa":0.023367822987477766,"gross_margin":0.8394930018596457,"total_equity":1511583000.0,"total_assets":2081977000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10000361780423857,"dividend_yield":null,"eps":1.05,"revenue":429986000.0,"operating_income":162688000.0,"net_income":146503000.0,"market_cap":null,"profit_margin":0.3407157442335332,"operating_margin":0.37835650463038334,"roa":0.07127133292176806,"gross_margin":0.8555394826808315,"total_equity":1464977000.0,"total_assets":2055567000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07149645617310035,"dividend_yield":null,"eps":0.73,"revenue":378143000.0,"operating_income":104756000.0,"net_income":92381000.0,"market_cap":null,"profit_margin":0.2443017588584213,"operating_margin":0.2770274737334818,"roa":0.0428624255378972,"gross_margin":0.8331345549170552,"total_equity":1292106000.0,"total_assets":2155291000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07115081327564923,"dividend_yield":null,"eps":0.7283477366105683,"revenue":399131000.0,"operating_income":109883000.0,"net_income":91358000.0,"market_cap":null,"profit_margin":0.22889226845321461,"operating_margin":0.27530560141908295,"roa":0.04139761704734639,"gross_margin":0.8459854032886446,"total_equity":1284005000.0,"total_assets":2206842000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029350562616207203,"dividend_yield":null,"eps":0.2936096504290156,"revenue":350372000.0,"operating_income":43309000.0,"net_income":36828000.0,"market_cap":null,"profit_margin":0.10511113901795806,"operating_margin":0.12360862169351432,"roa":0.017339832082173514,"gross_margin":0.8326236114758029,"total_equity":1254763000.0,"total_assets":2123896000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0937726056510178,"dividend_yield":null,"eps":0.8991257403533711,"revenue":377475000.0,"operating_income":178575000.0,"net_income":112779000.0,"market_cap":null,"profit_margin":0.29877210411285515,"operating_margin":0.47307768726405725,"roa":0.05279364560722359,"gross_margin":0.8143108815153322,"total_equity":1202686000.0,"total_assets":2136223000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03523059820018398,"dividend_yield":null,"eps":0.3807486066359544,"revenue":380938000.0,"operating_income":89194000.0,"net_income":47758000.0,"market_cap":null,"profit_margin":0.12536948269797185,"operating_margin":0.23414308890160604,"roa":0.02095355845897147,"gross_margin":0.8385616557025027,"total_equity":1355583000.0,"total_assets":2279231000.0}],"current_price":43.63,"change_pct":-1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":56.69},{"date":"2016-10-25","close":54.46},{"date":"2016-10-26","close":53.24},{"date":"2016-10-27","close":51.72},{"date":"2016-10-28","close":51.01},{"date":"2016-10-31","close":50.41},{"date":"2016-11-01","close":51.88},{"date":"2016-11-02","close":52.28},{"date":"2016-11-03","close":51.13},{"date":"2016-11-04","close":51.96},{"date":"2016-11-07","close":53.97},{"date":"2016-11-08","close":53.85},{"date":"2016-11-09","close":58.01},{"date":"2016-11-10","close":59.07},{"date":"2016-11-11","close":58.51},{"date":"2016-11-14","close":59.02},{"date":"2016-11-15","close":59.4},{"date":"2016-11-16","close":58.42},{"date":"2016-11-17","close":59.5},{"date":"2016-11-18","close":58.44},{"date":"2016-11-21","close":59.2},{"date":"2016-11-22","close":58.34},{"date":"2016-11-23","close":59.0},{"date":"2016-11-25","close":58.89},{"date":"2016-11-28","close":57.77},{"date":"2016-11-29","close":58.07},{"date":"2016-11-30","close":56.83},{"date":"2016-12-01","close":54.89},{"date":"2016-12-02","close":56.25},{"date":"2016-12-05","close":56.21},{"date":"2016-12-06","close":58.27},{"date":"2016-12-07","close":55.55},{"date":"2016-12-08","close":55.75},{"date":"2016-12-09","close":55.47},{"date":"2016-12-12","close":55.14},{"date":"2016-12-13","close":54.44},{"date":"2016-12-14","close":55.03},{"date":"2016-12-15","close":57.58},{"date":"2016-12-16","close":56.51},{"date":"2016-12-19","close":55.97},{"date":"2016-12-20","close":56.75},{"date":"2016-12-21","close":56.85},{"date":"2016-12-22","close":56.31},{"date":"2016-12-23","close":57.99},{"date":"2016-12-27","close":56.77},{"date":"2016-12-28","close":55.19},{"date":"2016-12-29","close":55.3},{"date":"2016-12-30","close":55.58},{"date":"2017-01-03","close":56.1},{"date":"2017-01-04","close":59.9},{"date":"2017-01-05","close":59.24},{"date":"2017-01-06","close":59.64},{"date":"2017-01-09","close":59.92},{"date":"2017-01-10","close":58.49},{"date":"2017-01-11","close":54.6},{"date":"2017-01-12","close":54.65},{"date":"2017-01-13","close":55.46},{"date":"2017-01-17","close":54.56},{"date":"2017-01-18","close":55.83},{"date":"2017-01-19","close":56.08},{"date":"2017-01-20","close":55.98},{"date":"2017-01-23","close":55.74},{"date":"2017-01-24","close":55.71},{"date":"2017-01-25","close":55.66},{"date":"2017-01-26","close":54.85},{"date":"2017-01-27","close":54.34},{"date":"2017-01-30","close":52.26},{"date":"2017-01-31","close":54.11},{"date":"2017-02-01","close":54.7},{"date":"2017-02-02","close":55.23},{"date":"2017-02-03","close":54.95},{"date":"2017-02-06","close":55.35},{"date":"2017-02-07","close":54.77},{"date":"2017-02-08","close":54.5},{"date":"2017-02-09","close":54.47},{"date":"2017-02-10","close":55.11},{"date":"2017-02-13","close":54.8},{"date":"2017-02-14","close":57.21},{"date":"2017-02-15","close":56.89},{"date":"2017-02-16","close":55.55},{"date":"2017-02-17","close":54.57},{"date":"2017-02-21","close":54.19},{"date":"2017-02-22","close":53.29},{"date":"2017-02-23","close":52.57},{"date":"2017-02-24","close":52.98},{"date":"2017-02-27","close":55.4},{"date":"2017-02-28","close":56.5},{"date":"2017-03-01","close":59.71},{"date":"2017-03-02","close":61.16},{"date":"2017-03-03","close":60.97},{"date":"2017-03-06","close":60.2},{"date":"2017-03-07","close":58.8},{"date":"2017-03-08","close":57.4},{"date":"2017-03-09","close":57.08},{"date":"2017-03-10","close":57.22},{"date":"2017-03-13","close":55.55},{"date":"2017-03-14","close":55.66},{"date":"2017-03-15","close":57.62},{"date":"2017-03-16","close":58.98},{"date":"2017-03-17","close":59.31},{"date":"2017-03-20","close":59.68},{"date":"2017-03-21","close":57.36},{"date":"2017-03-22","close":59.43},{"date":"2017-03-23","close":58.68},{"date":"2017-03-24","close":58.88},{"date":"2017-03-27","close":59.35},{"date":"2017-03-28","close":59.38},{"date":"2017-03-29","close":59.75},{"date":"2017-03-30","close":58.94},{"date":"2017-03-31","close":58.5},{"date":"2017-04-03","close":57.42},{"date":"2017-04-04","close":58.75},{"date":"2017-04-05","close":57.72},{"date":"2017-04-06","close":57.54},{"date":"2017-04-07","close":58.69},{"date":"2017-04-10","close":58.17},{"date":"2017-04-11","close":56.98},{"date":"2017-04-12","close":56.95},{"date":"2017-04-13","close":57.16},{"date":"2017-04-17","close":56.84},{"date":"2017-04-18","close":55.9},{"date":"2017-04-19","close":56.45},{"date":"2017-04-20","close":56.73},{"date":"2017-04-21","close":56.57},{"date":"2017-04-24","close":56.73},{"date":"2017-04-25","close":57.0},{"date":"2017-04-26","close":57.13},{"date":"2017-04-27","close":56.3},{"date":"2017-04-28","close":58.25},{"date":"2017-05-01","close":59.34},{"date":"2017-05-02","close":58.51},{"date":"2017-05-03","close":58.9},{"date":"2017-05-04","close":60.41},{"date":"2017-05-05","close":59.69},{"date":"2017-05-08","close":57.2},{"date":"2017-05-09","close":57.34},{"date":"2017-05-10","close":57.72},{"date":"2017-05-11","close":57.38},{"date":"2017-05-12","close":58.41},{"date":"2017-05-15","close":59.09},{"date":"2017-05-16","close":60.47},{"date":"2017-05-17","close":57.22},{"date":"2017-05-18","close":57.93},{"date":"2017-05-19","close":57.91},{"date":"2017-05-22","close":58.32},{"date":"2017-05-23","close":57.71},{"date":"2017-05-24","close":58.25},{"date":"2017-05-25","close":57.94},{"date":"2017-05-26","close":57.7},{"date":"2017-05-30","close":57.7},{"date":"2017-05-31","close":57.76},{"date":"2017-06-01","close":59.55},{"date":"2017-06-02","close":59.38},{"date":"2017-06-05","close":58.02},{"date":"2017-06-06","close":58.99},{"date":"2017-06-07","close":59.57},{"date":"2017-06-08","close":60.31},{"date":"2017-06-09","close":61.66},{"date":"2017-06-12","close":59.47},{"date":"2017-06-13","close":58.61},{"date":"2017-06-14","close":59.47},{"date":"2017-06-15","close":58.33},{"date":"2017-06-16","close":57.15},{"date":"2017-06-19","close":57.51},{"date":"2017-06-20","close":57.18},{"date":"2017-06-21","close":57.66},{"date":"2017-06-22","close":58.68},{"date":"2017-06-23","close":58.47},{"date":"2017-06-26","close":58.3},{"date":"2017-06-27","close":57.12},{"date":"2017-06-28","close":58.16},{"date":"2017-06-29","close":57.92},{"date":"2017-06-30","close":57.97},{"date":"2017-07-03","close":58.7},{"date":"2017-07-05","close":60.45},{"date":"2017-07-06","close":59.47},{"date":"2017-07-07","close":59.53},{"date":"2017-07-10","close":58.1},{"date":"2017-07-11","close":57.42},{"date":"2017-07-12","close":57.87},{"date":"2017-07-13","close":58.79},{"date":"2017-07-14","close":58.86},{"date":"2017-07-17","close":59.66},{"date":"2017-07-18","close":58.01},{"date":"2017-07-19","close":57.62},{"date":"2017-07-20","close":57.53},{"date":"2017-07-21","close":57.73},{"date":"2017-07-24","close":58.63},{"date":"2017-07-25","close":57.99},{"date":"2017-07-26","close":57.57},{"date":"2017-07-27","close":54.9},{"date":"2017-07-28","close":55.22},{"date":"2017-07-31","close":54.41},{"date":"2017-08-01","close":54.45},{"date":"2017-08-02","close":54.04},{"date":"2017-08-03","close":53.92},{"date":"2017-08-04","close":53.77},{"date":"2017-08-07","close":54.13},{"date":"2017-08-08","close":53.02},{"date":"2017-08-09","close":52.38},{"date":"2017-08-10","close":51.66},{"date":"2017-08-11","close":51.91},{"date":"2017-08-14","close":51.62},{"date":"2017-08-15","close":51.6},{"date":"2017-08-16","close":51.56},{"date":"2017-08-17","close":50.92},{"date":"2017-08-18","close":50.9},{"date":"2017-08-21","close":50.68},{"date":"2017-08-22","close":50.05},{"date":"2017-08-23","close":50.21},{"date":"2017-08-24","close":50.49},{"date":"2017-08-25","close":50.42},{"date":"2017-08-28","close":50.12},{"date":"2017-08-29","close":49.16},{"date":"2017-08-30","close":49.5},{"date":"2017-08-31","close":50.78},{"date":"2017-09-01","close":49.72},{"date":"2017-09-05","close":49.54},{"date":"2017-09-06","close":49.81},{"date":"2017-09-07","close":50.36},{"date":"2017-09-08","close":50.56},{"date":"2017-09-11","close":52.44},{"date":"2017-09-12","close":53.39},{"date":"2017-09-13","close":52.29},{"date":"2017-09-14","close":52.33},{"date":"2017-09-15","close":52.02},{"date":"2017-09-18","close":52.02},{"date":"2017-09-19","close":50.54},{"date":"2017-09-20","close":50.66},{"date":"2017-09-21","close":50.34},{"date":"2017-09-22","close":50.37},{"date":"2017-09-25","close":51.78},{"date":"2017-09-26","close":51.46},{"date":"2017-09-27","close":51.32},{"date":"2017-09-28","close":51.82},{"date":"2017-09-29","close":50.84},{"date":"2017-10-02","close":51.73},{"date":"2017-10-03","close":51.43},{"date":"2017-10-04","close":51.87},{"date":"2017-10-05","close":52.26},{"date":"2017-10-06","close":51.5},{"date":"2017-10-09","close":51.28},{"date":"2017-10-10","close":51.17},{"date":"2017-10-11","close":51.56},{"date":"2017-10-12","close":50.33},{"date":"2017-10-13","close":50.29},{"date":"2017-10-16","close":50.75},{"date":"2017-10-17","close":51.48},{"date":"2017-10-18","close":51.09},{"date":"2017-10-19","close":50.56},{"date":"2017-10-20","close":50.58},{"date":"2017-10-23","close":49.47},{"date":"2017-10-24","close":50.38},{"date":"2017-10-25","close":49.49},{"date":"2017-10-26","close":54.97},{"date":"2017-10-27","close":49.85},{"date":"2017-10-30","close":48.89},{"date":"2017-10-31","close":48.76},{"date":"2017-11-01","close":48.65},{"date":"2017-11-02","close":48.84},{"date":"2017-11-03","close":50.99},{"date":"2017-11-06","close":48.76},{"date":"2017-11-07","close":47.7},{"date":"2017-11-08","close":48.03},{"date":"2017-11-09","close":48.05},{"date":"2017-11-10","close":47.85},{"date":"2017-11-13","close":49.17},{"date":"2017-11-14","close":47.69},{"date":"2017-11-15","close":48.08},{"date":"2017-11-16","close":47.75},{"date":"2017-11-17","close":48.4},{"date":"2017-11-20","close":47.77},{"date":"2017-11-21","close":49.36},{"date":"2017-11-22","close":50.15},{"date":"2017-11-24","close":51.05},{"date":"2017-11-27","close":50.36},{"date":"2017-11-28","close":51.15},{"date":"2017-11-29","close":51.45},{"date":"2017-11-30","close":52.29},{"date":"2017-12-01","close":53.7},{"date":"2017-12-04","close":54.58},{"date":"2017-12-05","close":54.34},{"date":"2017-12-06","close":52.76},{"date":"2017-12-07","close":52.78},{"date":"2017-12-08","close":52.88},{"date":"2017-12-11","close":52.16},{"date":"2017-12-12","close":52.15},{"date":"2017-12-13","close":52.25},{"date":"2017-12-14","close":51.56},{"date":"2017-12-15","close":52.62},{"date":"2017-12-18","close":52.19},{"date":"2017-12-19","close":51.8},{"date":"2017-12-20","close":52.12},{"date":"2017-12-21","close":52.52},{"date":"2017-12-22","close":53.04},{"date":"2017-12-26","close":53.71},{"date":"2017-12-27","close":54.57},{"date":"2017-12-28","close":55.39},{"date":"2017-12-29","close":54.73},{"date":"2018-01-02","close":55.22},{"date":"2018-01-03","close":55.89},{"date":"2018-01-04","close":54.54},{"date":"2018-01-05","close":54.14},{"date":"2018-01-08","close":53.61},{"date":"2018-01-09","close":56.64},{"date":"2018-01-10","close":58.71},{"date":"2018-01-11","close":58.97},{"date":"2018-01-12","close":58.71},{"date":"2018-01-16","close":56.57},{"date":"2018-01-17","close":56.97},{"date":"2018-01-18","close":56.12},{"date":"2018-01-19","close":57.03},{"date":"2018-01-22","close":57.62},{"date":"2018-01-23","close":59.19},{"date":"2018-01-24","close":58.84},{"date":"2018-01-25","close":59.85},{"date":"2018-01-26","close":59.23},{"date":"2018-01-29","close":58.79},{"date":"2018-01-30","close":57.29},{"date":"2018-01-31","close":57.17},{"date":"2018-02-01","close":58.33},{"date":"2018-02-02","close":63.42},{"date":"2018-02-05","close":55.7},{"date":"2018-02-06","close":55.66},{"date":"2018-02-07","close":56.0},{"date":"2018-02-08","close":53.67},{"date":"2018-02-09","close":53.89},{"date":"2018-02-12","close":55.36},{"date":"2018-02-13","close":54.69},{"date":"2018-02-14","close":59.29},{"date":"2018-02-15","close":63.75},{"date":"2018-02-16","close":67.26},{"date":"2018-02-20","close":64.75},{"date":"2018-02-21","close":63.19},{"date":"2018-02-22","close":56.55},{"date":"2018-02-23","close":58.6},{"date":"2018-02-26","close":58.12},{"date":"2018-02-27","close":57.43},{"date":"2018-02-28","close":57.08},{"date":"2018-03-01","close":57.41},{"date":"2018-03-02","close":60.05},{"date":"2018-03-05","close":59.91},{"date":"2018-03-06","close":58.88},{"date":"2018-03-07","close":58.53},{"date":"2018-03-08","close":60.73},{"date":"2018-03-09","close":58.49},{"date":"2018-03-12","close":60.53},{"date":"2018-03-13","close":60.35},{"date":"2018-03-14","close":61.5},{"date":"2018-03-15","close":61.63},{"date":"2018-03-16","close":61.25},{"date":"2018-03-19","close":60.46},{"date":"2018-03-20","close":60.32},{"date":"2018-03-21","close":60.5},{"date":"2018-03-22","close":59.24},{"date":"2018-03-23","close":58.28},{"date":"2018-03-26","close":60.66},{"date":"2018-03-27","close":59.05},{"date":"2018-03-28","close":59.23},{"date":"2018-03-29","close":57.96},{"date":"2018-04-02","close":45.23},{"date":"2018-04-03","close":43.68},{"date":"2018-04-04","close":44.16},{"date":"2018-04-05","close":42.69},{"date":"2018-04-06","close":42.18},{"date":"2018-04-09","close":42.43},{"date":"2018-04-10","close":43.25},{"date":"2018-04-11","close":43.0},{"date":"2018-04-12","close":42.96},{"date":"2018-04-13","close":42.53},{"date":"2018-04-16","close":44.43},{"date":"2018-04-17","close":46.36},{"date":"2018-04-18","close":46.85},{"date":"2018-04-19","close":46.15},{"date":"2018-04-20","close":46.02},{"date":"2018-04-23","close":45.18},{"date":"2018-04-24","close":44.37},{"date":"2018-04-25","close":44.07},{"date":"2018-04-26","close":46.05},{"date":"2018-04-27","close":44.74},{"date":"2018-04-30","close":44.27},{"date":"2018-05-01","close":44.67},{"date":"2018-05-02","close":43.98},{"date":"2018-05-03","close":43.31},{"date":"2018-05-04","close":43.43},{"date":"2018-05-07","close":43.8},{"date":"2018-05-08","close":44.19},{"date":"2018-05-09","close":44.7},{"date":"2018-05-10","close":45.79},{"date":"2018-05-11","close":46.71},{"date":"2018-05-14","close":47.04},{"date":"2018-05-15","close":46.24},{"date":"2018-05-16","close":47.68},{"date":"2018-05-17","close":46.01},{"date":"2018-05-18","close":46.27},{"date":"2018-05-21","close":45.22},{"date":"2018-05-22","close":45.58},{"date":"2018-05-23","close":45.64},{"date":"2018-05-24","close":45.42},{"date":"2018-05-25","close":45.77},{"date":"2018-05-29","close":46.51},{"date":"2018-05-30","close":47.9},{"date":"2018-05-31","close":47.2},{"date":"2018-06-01","close":47.59},{"date":"2018-06-04","close":45.6},{"date":"2018-06-05","close":46.39},{"date":"2018-06-06","close":48.31},{"date":"2018-06-07","close":48.3},{"date":"2018-06-08","close":48.61},{"date":"2018-06-11","close":49.03},{"date":"2018-06-12","close":49.78},{"date":"2018-06-13","close":48.99},{"date":"2018-06-14","close":50.14},{"date":"2018-06-15","close":50.3},{"date":"2018-06-18","close":50.77},{"date":"2018-06-19","close":50.97},{"date":"2018-06-20","close":51.36},{"date":"2018-06-21","close":43.65},{"date":"2018-06-22","close":44.13},{"date":"2018-06-25","close":42.3},{"date":"2018-06-26","close":42.34},{"date":"2018-06-27","close":40.56},{"date":"2018-06-28","close":40.8},{"date":"2018-06-29","close":41.16},{"date":"2018-07-02","close":41.91},{"date":"2018-07-03","close":40.69},{"date":"2018-07-05","close":41.21},{"date":"2018-07-06","close":42.53},{"date":"2018-07-09","close":43.29},{"date":"2018-07-10","close":43.28},{"date":"2018-07-11","close":42.89},{"date":"2018-07-12","close":43.58},{"date":"2018-07-13","close":44.27},{"date":"2018-07-16","close":44.57},{"date":"2018-07-17","close":45.12},{"date":"2018-07-18","close":45.02},{"date":"2018-07-19","close":45.28},{"date":"2018-07-20","close":45.04},{"date":"2018-07-23","close":45.0},{"date":"2018-07-24","close":45.26},{"date":"2018-07-25","close":43.96},{"date":"2018-07-26","close":44.79},{"date":"2018-07-27","close":43.91},{"date":"2018-07-30","close":43.94},{"date":"2018-07-31","close":43.85},{"date":"2018-08-01","close":43.48},{"date":"2018-08-02","close":44.64},{"date":"2018-08-03","close":43.75},{"date":"2018-08-06","close":45.03},{"date":"2018-08-07","close":44.98},{"date":"2018-08-08","close":44.96},{"date":"2018-08-09","close":44.79},{"date":"2018-08-10","close":44.03},{"date":"2018-08-13","close":43.79},{"date":"2018-08-14","close":44.45},{"date":"2018-08-15","close":43.76},{"date":"2018-08-16","close":44.21},{"date":"2018-08-17","close":44.53},{"date":"2018-08-20","close":44.38},{"date":"2018-08-21","close":45.69},{"date":"2018-08-22","close":45.46},{"date":"2018-08-23","close":44.87},{"date":"2018-08-24","close":44.85},{"date":"2018-08-27","close":46.03},{"date":"2018-08-28","close":46.12},{"date":"2018-08-29","close":45.61},{"date":"2018-08-30","close":45.85},{"date":"2018-08-31","close":44.84},{"date":"2018-09-04","close":44.51},{"date":"2018-09-05","close":44.51},{"date":"2018-09-06","close":42.95},{"date":"2018-09-07","close":40.69},{"date":"2018-09-10","close":40.09},{"date":"2018-09-11","close":39.86},{"date":"2018-09-12","close":39.88},{"date":"2018-09-13","close":39.7},{"date":"2018-09-14","close":39.66},{"date":"2018-09-17","close":38.6},{"date":"2018-09-18","close":39.03},{"date":"2018-09-19","close":39.58},{"date":"2018-09-20","close":41.11},{"date":"2018-09-21","close":41.56},{"date":"2018-09-24","close":42.17},{"date":"2018-09-25","close":42.69},{"date":"2018-09-26","close":42.39},{"date":"2018-09-27","close":43.29},{"date":"2018-09-28","close":42.44},{"date":"2018-10-01","close":42.91},{"date":"2018-10-02","close":42.91},{"date":"2018-10-03","close":43.8},{"date":"2018-10-04","close":43.48},{"date":"2018-10-05","close":44.61},{"date":"2018-10-08","close":44.41},{"date":"2018-10-09","close":43.2},{"date":"2018-10-10","close":42.53},{"date":"2018-10-11","close":41.59},{"date":"2018-10-12","close":41.64},{"date":"2018-10-15","close":41.52},{"date":"2018-10-16","close":42.32},{"date":"2018-10-17","close":41.33},{"date":"2018-10-18","close":40.8},{"date":"2018-10-19","close":40.16},{"date":"2018-10-22","close":38.86},{"date":"2018-10-23","close":40.19},{"date":"2018-10-24","close":40.03},{"date":"2018-10-25","close":41.67},{"date":"2018-10-26","close":41.38},{"date":"2018-10-29","close":40.37},{"date":"2018-10-30","close":39.8},{"date":"2018-10-31","close":40.83},{"date":"2018-11-01","close":40.83},{"date":"2018-11-02","close":37.74},{"date":"2018-11-05","close":37.68},{"date":"2018-11-06","close":38.92},{"date":"2018-11-07","close":39.04},{"date":"2018-11-08","close":39.0},{"date":"2018-11-09","close":37.67},{"date":"2018-11-12","close":34.7},{"date":"2018-11-13","close":33.87},{"date":"2018-11-14","close":33.0},{"date":"2018-11-15","close":34.09},{"date":"2018-11-16","close":34.49},{"date":"2018-11-19","close":34.03},{"date":"2018-11-20","close":33.42},{"date":"2018-11-21","close":34.35},{"date":"2018-11-23","close":34.34},{"date":"2018-11-26","close":35.74},{"date":"2018-11-27","close":35.36},{"date":"2018-11-28","close":36.88},{"date":"2018-11-29","close":35.75},{"date":"2018-11-30","close":36.44},{"date":"2018-12-03","close":36.4},{"date":"2018-12-04","close":35.11},{"date":"2018-12-06","close":34.77},{"date":"2018-12-07","close":34.01},{"date":"2018-12-10","close":34.28},{"date":"2018-12-11","close":34.47},{"date":"2018-12-12","close":35.5},{"date":"2018-12-13","close":33.77},{"date":"2018-12-14","close":32.82},{"date":"2018-12-17","close":32.95},{"date":"2018-12-18","close":31.82},{"date":"2018-12-19","close":29.89},{"date":"2018-12-20","close":29.76},{"date":"2018-12-21","close":28.45},{"date":"2018-12-24","close":27.94},{"date":"2018-12-26","close":29.5},{"date":"2018-12-27","close":28.92},{"date":"2018-12-28","close":28.49},{"date":"2018-12-31","close":29.51},{"date":"2019-01-02","close":29.11},{"date":"2019-01-03","close":28.4},{"date":"2019-01-04","close":30.0},{"date":"2019-01-07","close":30.6},{"date":"2019-01-08","close":31.23},{"date":"2019-01-09","close":32.21},{"date":"2019-01-10","close":32.48},{"date":"2019-01-11","close":32.51},{"date":"2019-01-14","close":32.26},{"date":"2019-01-15","close":33.04},{"date":"2019-01-16","close":33.58},{"date":"2019-01-17","close":33.82},{"date":"2019-01-18","close":34.14},{"date":"2019-01-22","close":33.05},{"date":"2019-01-23","close":32.44},{"date":"2019-01-24","close":33.08},{"date":"2019-01-25","close":34.07},{"date":"2019-01-28","close":32.55},{"date":"2019-01-29","close":32.66},{"date":"2019-01-30","close":32.8},{"date":"2019-01-31","close":32.87},{"date":"2019-02-01","close":33.08},{"date":"2019-02-04","close":33.18},{"date":"2019-02-05","close":33.71},{"date":"2019-02-06","close":32.49},{"date":"2019-02-07","close":31.07},{"date":"2019-02-08","close":30.85},{"date":"2019-02-11","close":31.38},{"date":"2019-02-12","close":32.29},{"date":"2019-02-13","close":32.92},{"date":"2019-02-14","close":32.5},{"date":"2019-02-15","close":32.54},{"date":"2019-02-19","close":34.09},{"date":"2019-02-20","close":33.35},{"date":"2019-02-21","close":32.57},{"date":"2019-02-22","close":33.43},{"date":"2019-02-25","close":34.26},{"date":"2019-02-26","close":33.92},{"date":"2019-02-27","close":34.21},{"date":"2019-02-28","close":33.27},{"date":"2019-03-01","close":34.44},{"date":"2019-03-04","close":33.85},{"date":"2019-03-05","close":33.36},{"date":"2019-03-06","close":32.47},{"date":"2019-03-07","close":32.63},{"date":"2019-03-08","close":31.93},{"date":"2019-03-11","close":33.16},{"date":"2019-03-12","close":33.16},{"date":"2019-03-13","close":33.53},{"date":"2019-03-14","close":33.17},{"date":"2019-03-15","close":34.02},{"date":"2019-03-18","close":34.61},{"date":"2019-03-19","close":35.01},{"date":"2019-03-20","close":34.55},{"date":"2019-03-21","close":34.94},{"date":"2019-03-22","close":33.96},{"date":"2019-03-25","close":33.38},{"date":"2019-03-26","close":34.38},{"date":"2019-03-27","close":33.57},{"date":"2019-03-28","close":35.66},{"date":"2019-03-29","close":36.49},{"date":"2019-04-01","close":35.95},{"date":"2019-04-02","close":35.74},{"date":"2019-04-03","close":35.74},{"date":"2019-04-04","close":35.89},{"date":"2019-04-05","close":37.16},{"date":"2019-04-08","close":37.33},{"date":"2019-04-09","close":36.03},{"date":"2019-04-10","close":35.82},{"date":"2019-04-11","close":35.91},{"date":"2019-04-12","close":34.22},{"date":"2019-04-15","close":33.43},{"date":"2019-04-16","close":34.23},{"date":"2019-04-17","close":33.16},{"date":"2019-04-18","close":33.58},{"date":"2019-04-22","close":33.67},{"date":"2019-04-23","close":34.23},{"date":"2019-04-24","close":34.75},{"date":"2019-04-25","close":30.31},{"date":"2019-04-26","close":30.52},{"date":"2019-04-29","close":30.28},{"date":"2019-04-30","close":30.32},{"date":"2019-05-01","close":28.5},{"date":"2019-05-02","close":28.66},{"date":"2019-05-03","close":28.54},{"date":"2019-05-06","close":28.55},{"date":"2019-05-07","close":27.6},{"date":"2019-05-08","close":27.31},{"date":"2019-05-09","close":26.83},{"date":"2019-05-10","close":26.3},{"date":"2019-05-13","close":25.15},{"date":"2019-05-14","close":25.6},{"date":"2019-05-15","close":25.43},{"date":"2019-05-16","close":25.3},{"date":"2019-05-17","close":24.85},{"date":"2019-05-20","close":24.54},{"date":"2019-05-21","close":25.05},{"date":"2019-05-22","close":25.04},{"date":"2019-05-23","close":24.03},{"date":"2019-05-24","close":23.95},{"date":"2019-05-28","close":23.21},{"date":"2019-05-29","close":22.5},{"date":"2019-05-30","close":22.03},{"date":"2019-05-31","close":21.54},{"date":"2019-06-03","close":22.42},{"date":"2019-06-04","close":23.6},{"date":"2019-06-05","close":23.4},{"date":"2019-06-06","close":22.67},{"date":"2019-06-07","close":22.83},{"date":"2019-06-10","close":22.77},{"date":"2019-06-11","close":22.42},{"date":"2019-06-12","close":22.65},{"date":"2019-06-13","close":22.41},{"date":"2019-06-14","close":21.89},{"date":"2019-06-17","close":22.18},{"date":"2019-06-18","close":22.24},{"date":"2019-06-19","close":22.33},{"date":"2019-06-20","close":22.41},{"date":"2019-06-21","close":22.59},{"date":"2019-06-24","close":21.61},{"date":"2019-06-25","close":21.78},{"date":"2019-06-26","close":21.47},{"date":"2019-06-27","close":22.15},{"date":"2019-06-28","close":22.54},{"date":"2019-07-01","close":22.85},{"date":"2019-07-02","close":22.91},{"date":"2019-07-03","close":23.41},{"date":"2019-07-05","close":22.72},{"date":"2019-07-08","close":22.38},{"date":"2019-07-09","close":22.7},{"date":"2019-07-10","close":23.06},{"date":"2019-07-11","close":22.94},{"date":"2019-07-12","close":22.53},{"date":"2019-07-15","close":23.34},{"date":"2019-07-16","close":23.38},{"date":"2019-07-17","close":23.09},{"date":"2019-07-18","close":24.28},{"date":"2019-07-19","close":23.27},{"date":"2019-07-22","close":22.83},{"date":"2019-07-23","close":22.8},{"date":"2019-07-24","close":22.89},{"date":"2019-07-25","close":20.89},{"date":"2019-07-26","close":20.56},{"date":"2019-07-29","close":21.86},{"date":"2019-07-30","close":23.17},{"date":"2019-07-31","close":23.16},{"date":"2019-08-01","close":23.0},{"date":"2019-08-02","close":22.3},{"date":"2019-08-05","close":21.48},{"date":"2019-08-06","close":21.33},{"date":"2019-08-07","close":21.72},{"date":"2019-08-08","close":22.87},{"date":"2019-08-09","close":22.19},{"date":"2019-08-12","close":21.56},{"date":"2019-08-13","close":21.95},{"date":"2019-08-14","close":21.17},{"date":"2019-08-15","close":20.85},{"date":"2019-08-16","close":21.65},{"date":"2019-08-19","close":22.08},{"date":"2019-08-20","close":21.77},{"date":"2019-08-21","close":22.24},{"date":"2019-08-22","close":21.37},{"date":"2019-08-23","close":20.07},{"date":"2019-08-26","close":19.59},{"date":"2019-08-27","close":20.05},{"date":"2019-08-28","close":20.55},{"date":"2019-08-29","close":20.99},{"date":"2019-08-30","close":20.98},{"date":"2019-09-03","close":19.99},{"date":"2019-09-04","close":19.84},{"date":"2019-09-05","close":20.12},{"date":"2019-09-06","close":20.26},{"date":"2019-09-09","close":20.7},{"date":"2019-09-10","close":22.1},{"date":"2019-09-11","close":23.13},{"date":"2019-09-12","close":22.62},{"date":"2019-09-13","close":22.3},{"date":"2019-09-16","close":22.83},{"date":"2019-09-17","close":21.43},{"date":"2019-09-18","close":21.48},{"date":"2019-09-19","close":21.22},{"date":"2019-09-20","close":21.2},{"date":"2019-09-23","close":21.27},{"date":"2019-09-24","close":20.28},{"date":"2019-09-25","close":19.92},{"date":"2019-09-26","close":19.84},{"date":"2019-09-27","close":19.63},{"date":"2019-09-30","close":19.51},{"date":"2019-10-01","close":18.42},{"date":"2019-10-02","close":18.63},{"date":"2019-10-03","close":18.84},{"date":"2019-10-04","close":18.49},{"date":"2019-10-07","close":18.31},{"date":"2019-10-08","close":18.06},{"date":"2019-10-09","close":18.22},{"date":"2019-10-10","close":17.29},{"date":"2019-10-11","close":18.02},{"date":"2019-10-14","close":17.88},{"date":"2019-10-15","close":18.41},{"date":"2019-10-16","close":18.23},{"date":"2019-10-17","close":17.73},{"date":"2019-10-18","close":18.15},{"date":"2019-10-21","close":18.41},{"date":"2019-10-22","close":18.45},{"date":"2019-10-23","close":18.65},{"date":"2019-10-24","close":19.5},{"date":"2019-10-25","close":19.48},{"date":"2019-10-28","close":19.55},{"date":"2019-10-29","close":20.02},{"date":"2019-10-30","close":19.97},{"date":"2019-10-31","close":19.53},{"date":"2019-11-01","close":19.69},{"date":"2019-11-04","close":20.19},{"date":"2019-11-05","close":20.15},{"date":"2019-11-06","close":19.7},{"date":"2019-11-07","close":19.7},{"date":"2019-11-08","close":20.11},{"date":"2019-11-11","close":19.87},{"date":"2019-11-12","close":19.9},{"date":"2019-11-13","close":19.39},{"date":"2019-11-14","close":19.93},{"date":"2019-11-15","close":21.0},{"date":"2019-11-18","close":20.16},{"date":"2019-11-19","close":19.95},{"date":"2019-11-20","close":20.12},{"date":"2019-11-21","close":20.08},{"date":"2019-11-22","close":21.01},{"date":"2019-11-25","close":21.41},{"date":"2019-11-26","close":21.15},{"date":"2019-11-27","close":21.06},{"date":"2019-11-29","close":21.02},{"date":"2019-12-02","close":20.57},{"date":"2019-12-03","close":20.26},{"date":"2019-12-04","close":21.23},{"date":"2019-12-05","close":20.65},{"date":"2019-12-06","close":20.95},{"date":"2019-12-09","close":21.74},{"date":"2019-12-10","close":21.57},{"date":"2019-12-11","close":20.93},{"date":"2019-12-12","close":21.25},{"date":"2019-12-13","close":20.87},{"date":"2019-12-16","close":21.1},{"date":"2019-12-17","close":20.55},{"date":"2019-12-18","close":20.4},{"date":"2019-12-19","close":21.06},{"date":"2019-12-20","close":20.92},{"date":"2019-12-23","close":21.1},{"date":"2019-12-24","close":21.31},{"date":"2019-12-26","close":20.75},{"date":"2019-12-27","close":20.43},{"date":"2019-12-30","close":20.13},{"date":"2019-12-31","close":20.4},{"date":"2020-01-02","close":19.76},{"date":"2020-01-03","close":19.26},{"date":"2020-01-06","close":19.45},{"date":"2020-01-07","close":19.12},{"date":"2020-01-08","close":19.29},{"date":"2020-01-09","close":19.21},{"date":"2020-01-10","close":19.52},{"date":"2020-01-13","close":19.02},{"date":"2020-01-14","close":19.45},{"date":"2020-01-15","close":20.0},{"date":"2020-01-16","close":19.99},{"date":"2020-01-17","close":19.24},{"date":"2020-01-21","close":18.52},{"date":"2020-01-22","close":18.58},{"date":"2020-01-23","close":18.2},{"date":"2020-01-24","close":17.62},{"date":"2020-01-27","close":17.15},{"date":"2020-01-28","close":17.77},{"date":"2020-01-29","close":17.81},{"date":"2020-01-30","close":17.46},{"date":"2020-01-31","close":17.41},{"date":"2020-02-03","close":17.33},{"date":"2020-02-04","close":17.52},{"date":"2020-02-05","close":19.4},{"date":"2020-02-06","close":19.13},{"date":"2020-02-07","close":18.96},{"date":"2020-02-10","close":19.1},{"date":"2020-02-11","close":19.1},{"date":"2020-02-12","close":19.1},{"date":"2020-02-13","close":17.65},{"date":"2020-02-14","close":17.77},{"date":"2020-02-18","close":17.61},{"date":"2020-02-19","close":18.67},{"date":"2020-02-20","close":20.43},{"date":"2020-02-21","close":20.24},{"date":"2020-02-24","close":19.77},{"date":"2020-02-25","close":19.93},{"date":"2020-02-26","close":20.26},{"date":"2020-02-27","close":19.63},{"date":"2020-02-28","close":20.84},{"date":"2020-03-02","close":21.24},{"date":"2020-03-03","close":20.06},{"date":"2020-03-04","close":20.34},{"date":"2020-03-05","close":20.46},{"date":"2020-03-06","close":18.99},{"date":"2020-03-09","close":17.44},{"date":"2020-03-10","close":17.66},{"date":"2020-03-11","close":16.25},{"date":"2020-03-12","close":14.84},{"date":"2020-03-13","close":16.14},{"date":"2020-03-16","close":13.99},{"date":"2020-03-17","close":13.33},{"date":"2020-03-18","close":13.06},{"date":"2020-03-19","close":14.26},{"date":"2020-03-20","close":13.38},{"date":"2020-03-23","close":13.44},{"date":"2020-03-24","close":14.06},{"date":"2020-03-25","close":14.14},{"date":"2020-03-26","close":14.39},{"date":"2020-03-27","close":14.4},{"date":"2020-03-30","close":14.4},{"date":"2020-03-31","close":14.42},{"date":"2020-04-01","close":13.9},{"date":"2020-04-02","close":14.02},{"date":"2020-04-03","close":14.12},{"date":"2020-04-06","close":15.15},{"date":"2020-04-07","close":14.87},{"date":"2020-04-08","close":15.83},{"date":"2020-04-09","close":15.43},{"date":"2020-04-13","close":15.38},{"date":"2020-04-14","close":15.55},{"date":"2020-04-15","close":15.43},{"date":"2020-04-16","close":15.55},{"date":"2020-04-17","close":16.36},{"date":"2020-04-20","close":16.61},{"date":"2020-04-21","close":16.23},{"date":"2020-04-22","close":16.09},{"date":"2020-04-23","close":15.62},{"date":"2020-04-24","close":16.07},{"date":"2020-04-27","close":16.5},{"date":"2020-04-28","close":16.1},{"date":"2020-04-29","close":14.4},{"date":"2020-04-30","close":13.71},{"date":"2020-05-01","close":13.31},{"date":"2020-05-04","close":13.74},{"date":"2020-05-05","close":14.32},{"date":"2020-05-06","close":14.3},{"date":"2020-05-07","close":14.67},{"date":"2020-05-08","close":14.99},{"date":"2020-05-11","close":15.67},{"date":"2020-05-12","close":15.61},{"date":"2020-05-13","close":15.41},{"date":"2020-05-14","close":14.89},{"date":"2020-05-15","close":15.27},{"date":"2020-05-18","close":16.47},{"date":"2020-05-19","close":16.17},{"date":"2020-05-20","close":16.85},{"date":"2020-05-21","close":16.58},{"date":"2020-05-22","close":16.86},{"date":"2020-05-26","close":16.16},{"date":"2020-05-27","close":16.75},{"date":"2020-05-28","close":16.67},{"date":"2020-05-29","close":16.36},{"date":"2020-06-01","close":16.63},{"date":"2020-06-02","close":16.71},{"date":"2020-06-03","close":16.68},{"date":"2020-06-04","close":16.83},{"date":"2020-06-05","close":17.19},{"date":"2020-06-08","close":17.82},{"date":"2020-06-09","close":17.27},{"date":"2020-06-10","close":16.79},{"date":"2020-06-11","close":15.94},{"date":"2020-06-12","close":16.36},{"date":"2020-06-15","close":16.32},{"date":"2020-06-16","close":17.18},{"date":"2020-06-17","close":17.07},{"date":"2020-06-18","close":17.75},{"date":"2020-06-19","close":18.35},{"date":"2020-06-22","close":18.87},{"date":"2020-06-23","close":19.19},{"date":"2020-06-24","close":19.01},{"date":"2020-06-25","close":19.27},{"date":"2020-06-26","close":18.8},{"date":"2020-06-29","close":19.35},{"date":"2020-06-30","close":19.41},{"date":"2020-07-01","close":19.76},{"date":"2020-07-02","close":19.59},{"date":"2020-07-06","close":19.63},{"date":"2020-07-07","close":20.09},{"date":"2020-07-08","close":20.41},{"date":"2020-07-09","close":20.04},{"date":"2020-07-10","close":19.69},{"date":"2020-07-13","close":19.03},{"date":"2020-07-14","close":19.04},{"date":"2020-07-15","close":19.03},{"date":"2020-07-16","close":19.35},{"date":"2020-07-17","close":19.46},{"date":"2020-07-20","close":19.73},{"date":"2020-07-21","close":19.42},{"date":"2020-07-22","close":20.08},{"date":"2020-07-23","close":19.65},{"date":"2020-07-24","close":19.79},{"date":"2020-07-27","close":20.66},{"date":"2020-07-28","close":20.18},{"date":"2020-07-29","close":18.91},{"date":"2020-07-30","close":18.4},{"date":"2020-07-31","close":18.01},{"date":"2020-08-03","close":18.68},{"date":"2020-08-04","close":18.7},{"date":"2020-08-05","close":18.74},{"date":"2020-08-06","close":18.64},{"date":"2020-08-07","close":18.7},{"date":"2020-08-10","close":18.58},{"date":"2020-08-11","close":18.2},{"date":"2020-08-12","close":18.61},{"date":"2020-08-13","close":18.81},{"date":"2020-08-14","close":18.56},{"date":"2020-08-17","close":18.78},{"date":"2020-08-18","close":18.55},{"date":"2020-08-19","close":18.37},{"date":"2020-08-20","close":18.09},{"date":"2020-08-21","close":17.07},{"date":"2020-08-24","close":16.69},{"date":"2020-08-25","close":16.48},{"date":"2020-08-26","close":16.16},{"date":"2020-08-27","close":16.19},{"date":"2020-08-28","close":16.35},{"date":"2020-08-31","close":16.54},{"date":"2020-09-01","close":16.38},{"date":"2020-09-02","close":16.59},{"date":"2020-09-03","close":16.38},{"date":"2020-09-04","close":16.34},{"date":"2020-09-08","close":16.21},{"date":"2020-09-09","close":16.47},{"date":"2020-09-10","close":17.17},{"date":"2020-09-11","close":17.4},{"date":"2020-09-14","close":17.8},{"date":"2020-09-15","close":17.88},{"date":"2020-09-16","close":17.88},{"date":"2020-09-17","close":18.45},{"date":"2020-09-18","close":18.03},{"date":"2020-09-21","close":17.2},{"date":"2020-09-22","close":17.16},{"date":"2020-09-23","close":16.83},{"date":"2020-09-24","close":16.53},{"date":"2020-09-25","close":16.74},{"date":"2020-09-28","close":16.89},{"date":"2020-09-29","close":16.53},{"date":"2020-09-30","close":16.57},{"date":"2020-10-01","close":16.24},{"date":"2020-10-02","close":15.79},{"date":"2020-10-05","close":16.26},{"date":"2020-10-06","close":15.98},{"date":"2020-10-07","close":16.94},{"date":"2020-10-08","close":16.86},{"date":"2020-10-09","close":16.86},{"date":"2020-10-12","close":17.53},{"date":"2020-10-13","close":17.27},{"date":"2020-10-14","close":17.04},{"date":"2020-10-15","close":17.25},{"date":"2020-10-16","close":17.13},{"date":"2020-10-19","close":16.92},{"date":"2020-10-20","close":16.92},{"date":"2020-10-21","close":16.26},{"date":"2020-10-22","close":16.32},{"date":"2020-10-23","close":16.39},{"date":"2020-10-26","close":15.91},{"date":"2020-10-27","close":15.91},{"date":"2020-10-28","close":15.39},{"date":"2020-10-29","close":16.28},{"date":"2020-10-30","close":16.25},{"date":"2020-11-02","close":16.38},{"date":"2020-11-03","close":16.3},{"date":"2020-11-04","close":17.45},{"date":"2020-11-05","close":17.13},{"date":"2020-11-06","close":17.0},{"date":"2020-11-09","close":17.91},{"date":"2020-11-10","close":18.08},{"date":"2020-11-11","close":17.61},{"date":"2020-11-12","close":17.32},{"date":"2020-11-13","close":17.8},{"date":"2020-11-16","close":17.84},{"date":"2020-11-17","close":18.3},{"date":"2020-11-18","close":18.04},{"date":"2020-11-19","close":18.17},{"date":"2020-11-20","close":18.24},{"date":"2020-11-23","close":18.23},{"date":"2020-11-24","close":18.37},{"date":"2020-11-25","close":18.43},{"date":"2020-11-27","close":18.5},{"date":"2020-11-30","close":18.26},{"date":"2020-12-01","close":18.46},{"date":"2020-12-02","close":18.82},{"date":"2020-12-03","close":19.0},{"date":"2020-12-04","close":19.08},{"date":"2020-12-07","close":18.73},{"date":"2020-12-08","close":18.75},{"date":"2020-12-09","close":18.35},{"date":"2020-12-10","close":20.68},{"date":"2020-12-11","close":21.3},{"date":"2020-12-14","close":21.88},{"date":"2020-12-15","close":22.1},{"date":"2020-12-16","close":21.5},{"date":"2020-12-17","close":21.67},{"date":"2020-12-18","close":22.0},{"date":"2020-12-21","close":21.8},{"date":"2020-12-22","close":21.48},{"date":"2020-12-23","close":21.26},{"date":"2020-12-24","close":21.46},{"date":"2020-12-28","close":21.25},{"date":"2020-12-29","close":20.76},{"date":"2020-12-30","close":20.45},{"date":"2020-12-31","close":19.95},{"date":"2021-01-04","close":19.74},{"date":"2021-01-05","close":19.5},{"date":"2021-01-06","close":19.5},{"date":"2021-01-07","close":20.59},{"date":"2021-01-08","close":20.38},{"date":"2021-01-11","close":21.46},{"date":"2021-01-12","close":22.09},{"date":"2021-01-13","close":21.82},{"date":"2021-01-14","close":22.0},{"date":"2021-01-15","close":22.37},{"date":"2021-01-19","close":22.85},{"date":"2021-01-20","close":22.29},{"date":"2021-01-21","close":21.47},{"date":"2021-01-22","close":22.19},{"date":"2021-01-25","close":22.87},{"date":"2021-01-26","close":21.69},{"date":"2021-01-27","close":21.54},{"date":"2021-01-28","close":21.2},{"date":"2021-01-29","close":20.99},{"date":"2021-02-01","close":21.77},{"date":"2021-02-02","close":22.2},{"date":"2021-02-03","close":22.01},{"date":"2021-02-04","close":21.76},{"date":"2021-02-05","close":22.33},{"date":"2021-02-08","close":23.04},{"date":"2021-02-09","close":23.2},{"date":"2021-02-10","close":22.93},{"date":"2021-02-11","close":20.02},{"date":"2021-02-12","close":20.22},{"date":"2021-02-16","close":19.79},{"date":"2021-02-17","close":19.97},{"date":"2021-02-18","close":19.66},{"date":"2021-02-19","close":19.58},{"date":"2021-02-22","close":19.73},{"date":"2021-02-23","close":19.65},{"date":"2021-02-24","close":19.88},{"date":"2021-02-25","close":19.44},{"date":"2021-02-26","close":19.04},{"date":"2021-03-01","close":19.2},{"date":"2021-03-02","close":19.19},{"date":"2021-03-03","close":18.64},{"date":"2021-03-04","close":18.21},{"date":"2021-03-05","close":19.28},{"date":"2021-03-08","close":19.23},{"date":"2021-03-09","close":19.65},{"date":"2021-03-10","close":19.2},{"date":"2021-03-11","close":19.48},{"date":"2021-03-12","close":19.42},{"date":"2021-03-15","close":19.82},{"date":"2021-03-16","close":19.75},{"date":"2021-03-17","close":20.16},{"date":"2021-03-18","close":19.62},{"date":"2021-03-19","close":20.05},{"date":"2021-03-22","close":20.27},{"date":"2021-03-23","close":19.38},{"date":"2021-03-24","close":19.43},{"date":"2021-03-25","close":19.8},{"date":"2021-03-26","close":19.52},{"date":"2021-03-29","close":19.07},{"date":"2021-03-30","close":18.72},{"date":"2021-03-31","close":18.68},{"date":"2021-04-01","close":19.15},{"date":"2021-04-05","close":19.26},{"date":"2021-04-06","close":19.11},{"date":"2021-04-07","close":19.07},{"date":"2021-04-08","close":19.05},{"date":"2021-04-09","close":19.02},{"date":"2021-04-12","close":18.78},{"date":"2021-04-13","close":18.86},{"date":"2021-04-14","close":19.23},{"date":"2021-04-15","close":19.77},{"date":"2021-04-16","close":19.87},{"date":"2021-04-19","close":20.06},{"date":"2021-04-20","close":20.16},{"date":"2021-04-21","close":20.5},{"date":"2021-04-22","close":20.92},{"date":"2021-04-23","close":21.28},{"date":"2021-04-26","close":22.47},{"date":"2021-04-27","close":22.5},{"date":"2021-04-28","close":21.77},{"date":"2021-04-29","close":21.78},{"date":"2021-04-30","close":22.01},{"date":"2021-05-03","close":22.13},{"date":"2021-05-04","close":22.3},{"date":"2021-05-05","close":22.05},{"date":"2021-05-06","close":22.01},{"date":"2021-05-07","close":22.0},{"date":"2021-05-10","close":21.65},{"date":"2021-05-11","close":22.34},{"date":"2021-05-12","close":22.44},{"date":"2021-05-13","close":22.24},{"date":"2021-05-14","close":22.26},{"date":"2021-05-17","close":22.08},{"date":"2021-05-18","close":21.88},{"date":"2021-05-19","close":21.81},{"date":"2021-05-20","close":21.92},{"date":"2021-05-21","close":22.19},{"date":"2021-05-24","close":22.14},{"date":"2021-05-25","close":21.59},{"date":"2021-05-26","close":22.31},{"date":"2021-05-27","close":22.56},{"date":"2021-05-28","close":22.67},{"date":"2021-06-01","close":23.15},{"date":"2021-06-02","close":23.3},{"date":"2021-06-03","close":23.07},{"date":"2021-06-04","close":23.08},{"date":"2021-06-07","close":23.5},{"date":"2021-06-08","close":24.48},{"date":"2021-06-09","close":24.7},{"date":"2021-06-10","close":25.15},{"date":"2021-06-11","close":25.03},{"date":"2021-06-14","close":24.72},{"date":"2021-06-15","close":24.63},{"date":"2021-06-16","close":25.09},{"date":"2021-06-17","close":24.69},{"date":"2021-06-18","close":24.42},{"date":"2021-06-21","close":24.74},{"date":"2021-06-22","close":24.24},{"date":"2021-06-23","close":24.17},{"date":"2021-06-24","close":24.52},{"date":"2021-06-25","close":24.13},{"date":"2021-06-28","close":24.62},{"date":"2021-06-29","close":24.3},{"date":"2021-06-30","close":24.52},{"date":"2021-07-01","close":24.9},{"date":"2021-07-02","close":25.3},{"date":"2021-07-06","close":25.56},{"date":"2021-07-07","close":25.49},{"date":"2021-07-08","close":25.44},{"date":"2021-07-09","close":25.36},{"date":"2021-07-12","close":24.91},{"date":"2021-07-13","close":24.44},{"date":"2021-07-14","close":23.96},{"date":"2021-07-15","close":23.65},{"date":"2021-07-16","close":23.71},{"date":"2021-07-19","close":23.37},{"date":"2021-07-20","close":23.98},{"date":"2021-07-21","close":24.1},{"date":"2021-07-22","close":24.15},{"date":"2021-07-23","close":24.48},{"date":"2021-07-26","close":24.37},{"date":"2021-07-27","close":24.14},{"date":"2021-07-28","close":25.77},{"date":"2021-07-29","close":25.56},{"date":"2021-07-30","close":25.87},{"date":"2021-08-02","close":26.94},{"date":"2021-08-03","close":27.86},{"date":"2021-08-04","close":27.97},{"date":"2021-08-05","close":27.98},{"date":"2021-08-06","close":28.56},{"date":"2021-08-09","close":28.58},{"date":"2021-08-10","close":28.65},{"date":"2021-08-11","close":28.61},{"date":"2021-08-12","close":28.96},{"date":"2021-08-13","close":28.75},{"date":"2021-08-16","close":28.09},{"date":"2021-08-17","close":29.09},{"date":"2021-08-18","close":29.56},{"date":"2021-08-19","close":29.8},{"date":"2021-08-20","close":30.25},{"date":"2021-08-23","close":30.05},{"date":"2021-08-24","close":30.37},{"date":"2021-08-25","close":30.65},{"date":"2021-08-26","close":30.53},{"date":"2021-08-27","close":31.11},{"date":"2021-08-30","close":31.41},{"date":"2021-08-31","close":31.26},{"date":"2021-09-01","close":31.25},{"date":"2021-09-02","close":30.33},{"date":"2021-09-03","close":29.86},{"date":"2021-09-07","close":29.67},{"date":"2021-09-08","close":29.98},{"date":"2021-09-09","close":30.17},{"date":"2021-09-10","close":30.52},{"date":"2021-09-13","close":30.89},{"date":"2021-09-14","close":30.6},{"date":"2021-09-15","close":30.69},{"date":"2021-09-16","close":29.79},{"date":"2021-09-17","close":30.11},{"date":"2021-09-20","close":29.62},{"date":"2021-09-21","close":30.29},{"date":"2021-09-22","close":30.81},{"date":"2021-09-23","close":31.91},{"date":"2021-09-24","close":32.08},{"date":"2021-09-27","close":32.08},{"date":"2021-09-28","close":32.13},{"date":"2021-09-29","close":30.91},{"date":"2021-09-30","close":30.84},{"date":"2021-10-01","close":30.88},{"date":"2021-10-04","close":30.52},{"date":"2021-10-05","close":30.88},{"date":"2021-10-06","close":31.19},{"date":"2021-10-07","close":32.08},{"date":"2021-10-08","close":31.7},{"date":"2021-10-11","close":31.27},{"date":"2021-10-12","close":31.58},{"date":"2021-10-13","close":31.44},{"date":"2021-10-14","close":31.85},{"date":"2021-10-15","close":31.67},{"date":"2021-10-18","close":30.3},{"date":"2021-10-19","close":31.01},{"date":"2021-10-20","close":30.87},{"date":"2021-10-21","close":30.66},{"date":"2021-10-22","close":30.85},{"date":"2021-10-25","close":31.8},{"date":"2021-10-26","close":31.51},{"date":"2021-10-27","close":28.65},{"date":"2021-10-28","close":28.94},{"date":"2021-10-29","close":30.29},{"date":"2021-11-01","close":29.93},{"date":"2021-11-02","close":29.7},{"date":"2021-11-03","close":30.62},{"date":"2021-11-04","close":30.35},{"date":"2021-11-05","close":30.33},{"date":"2021-11-08","close":29.33},{"date":"2021-11-09","close":24.83},{"date":"2021-11-10","close":24.69},{"date":"2021-11-11","close":24.52},{"date":"2021-11-12","close":23.98},{"date":"2021-11-15","close":23.16},{"date":"2021-11-16","close":23.61},{"date":"2021-11-17","close":23.15},{"date":"2021-11-18","close":23.34},{"date":"2021-11-19","close":23.24},{"date":"2021-11-22","close":22.61},{"date":"2021-11-23","close":22.72},{"date":"2021-11-24","close":22.88},{"date":"2021-11-26","close":22.47},{"date":"2021-11-29","close":22.4},{"date":"2021-11-30","close":21.92},{"date":"2021-12-01","close":21.47},{"date":"2021-12-02","close":22.11},{"date":"2021-12-03","close":22.04},{"date":"2021-12-06","close":22.2},{"date":"2021-12-07","close":22.43},{"date":"2021-12-08","close":22.97},{"date":"2021-12-09","close":22.36},{"date":"2021-12-10","close":21.83},{"date":"2021-12-13","close":22.3},{"date":"2021-12-14","close":22.23},{"date":"2021-12-15","close":23.14},{"date":"2021-12-16","close":22.02},{"date":"2021-12-17","close":23.36},{"date":"2021-12-20","close":23.46},{"date":"2021-12-21","close":23.56},{"date":"2021-12-22","close":23.72},{"date":"2021-12-23","close":24.09},{"date":"2021-12-27","close":23.71},{"date":"2021-12-28","close":23.51},{"date":"2021-12-29","close":23.89},{"date":"2021-12-30","close":23.35},{"date":"2021-12-31","close":23.26},{"date":"2022-01-03","close":24.15},{"date":"2022-01-04","close":23.14},{"date":"2022-01-05","close":23.3},{"date":"2022-01-06","close":24.19},{"date":"2022-01-07","close":24.01},{"date":"2022-01-10","close":24.25},{"date":"2022-01-11","close":25.02},{"date":"2022-01-12","close":24.23},{"date":"2022-01-13","close":24.87},{"date":"2022-01-14","close":25.25},{"date":"2022-01-18","close":25.22},{"date":"2022-01-19","close":25.0},{"date":"2022-01-20","close":24.32},{"date":"2022-01-21","close":24.0},{"date":"2022-01-24","close":25.56},{"date":"2022-01-25","close":25.19},{"date":"2022-01-26","close":25.01},{"date":"2022-01-27","close":24.56},{"date":"2022-01-28","close":25.08},{"date":"2022-01-31","close":25.5},{"date":"2022-02-01","close":25.27},{"date":"2022-02-02","close":24.59},{"date":"2022-02-03","close":23.99},{"date":"2022-02-04","close":23.71},{"date":"2022-02-07","close":23.55},{"date":"2022-02-08","close":23.15},{"date":"2022-02-09","close":23.57},{"date":"2022-02-10","close":23.55},{"date":"2022-02-11","close":23.2},{"date":"2022-02-14","close":23.07},{"date":"2022-02-15","close":23.31},{"date":"2022-02-16","close":26.79},{"date":"2022-02-17","close":25.35},{"date":"2022-02-18","close":25.08},{"date":"2022-02-22","close":25.01},{"date":"2022-02-23","close":24.13},{"date":"2022-02-24","close":24.75},{"date":"2022-02-25","close":24.81},{"date":"2022-02-28","close":24.86},{"date":"2022-03-01","close":23.93},{"date":"2022-03-02","close":23.66},{"date":"2022-03-03","close":23.49},{"date":"2022-03-04","close":23.18},{"date":"2022-03-07","close":23.56},{"date":"2022-03-08","close":23.88},{"date":"2022-03-09","close":24.71},{"date":"2022-03-10","close":24.88},{"date":"2022-03-11","close":24.38},{"date":"2022-03-14","close":23.57},{"date":"2022-03-15","close":24.87},{"date":"2022-03-16","close":25.39},{"date":"2022-03-17","close":25.89},{"date":"2022-03-18","close":26.12},{"date":"2022-03-21","close":25.89},{"date":"2022-03-22","close":26.1},{"date":"2022-03-23","close":26.09},{"date":"2022-03-24","close":26.57},{"date":"2022-03-25","close":27.43},{"date":"2022-03-28","close":27.48},{"date":"2022-03-29","close":27.99},{"date":"2022-03-30","close":26.57},{"date":"2022-03-31","close":26.31},{"date":"2022-04-01","close":28.06},{"date":"2022-04-04","close":28.71},{"date":"2022-04-05","close":28.57},{"date":"2022-04-06","close":29.53},{"date":"2022-04-07","close":29.61},{"date":"2022-04-08","close":29.63},{"date":"2022-04-11","close":28.69},{"date":"2022-04-12","close":28.72},{"date":"2022-04-13","close":28.74},{"date":"2022-04-14","close":29.36},{"date":"2022-04-18","close":28.9},{"date":"2022-04-19","close":28.48},{"date":"2022-04-20","close":29.45},{"date":"2022-04-21","close":29.26},{"date":"2022-04-22","close":28.2},{"date":"2022-04-25","close":28.47},{"date":"2022-04-26","close":27.14},{"date":"2022-04-27","close":30.38},{"date":"2022-04-28","close":29.79},{"date":"2022-04-29","close":28.85},{"date":"2022-05-02","close":28.88},{"date":"2022-05-03","close":29.0},{"date":"2022-05-04","close":28.95},{"date":"2022-05-05","close":27.9},{"date":"2022-05-06","close":27.63},{"date":"2022-05-09","close":26.6},{"date":"2022-05-10","close":26.95},{"date":"2022-05-11","close":26.4},{"date":"2022-05-12","close":26.57},{"date":"2022-05-13","close":26.88},{"date":"2022-05-16","close":28.93},{"date":"2022-05-17","close":29.69},{"date":"2022-05-18","close":28.87},{"date":"2022-05-19","close":29.48},{"date":"2022-05-20","close":30.0},{"date":"2022-05-23","close":29.3},{"date":"2022-05-24","close":28.35},{"date":"2022-05-25","close":28.85},{"date":"2022-05-26","close":29.36},{"date":"2022-05-27","close":30.54},{"date":"2022-05-31","close":29.85},{"date":"2022-06-01","close":29.97},{"date":"2022-06-02","close":29.75},{"date":"2022-06-03","close":29.31},{"date":"2022-06-06","close":28.34},{"date":"2022-06-07","close":28.95},{"date":"2022-06-08","close":28.97},{"date":"2022-06-09","close":28.13},{"date":"2022-06-10","close":27.46},{"date":"2022-06-13","close":27.34},{"date":"2022-06-14","close":27.19},{"date":"2022-06-15","close":27.63},{"date":"2022-06-16","close":27.01},{"date":"2022-06-17","close":28.03},{"date":"2022-06-21","close":27.65},{"date":"2022-06-22","close":28.07},{"date":"2022-06-23","close":29.56},{"date":"2022-06-24","close":29.71},{"date":"2022-06-27","close":29.77},{"date":"2022-06-28","close":30.39},{"date":"2022-06-29","close":30.29},{"date":"2022-06-30","close":29.79},{"date":"2022-07-01","close":30.53},{"date":"2022-07-05","close":31.43},{"date":"2022-07-06","close":31.87},{"date":"2022-07-07","close":31.48},{"date":"2022-07-08","close":31.85},{"date":"2022-07-11","close":30.9},{"date":"2022-07-12","close":30.73},{"date":"2022-07-13","close":30.55},{"date":"2022-07-14","close":29.68},{"date":"2022-07-15","close":29.93},{"date":"2022-07-18","close":29.38},{"date":"2022-07-19","close":29.76},{"date":"2022-07-20","close":29.35},{"date":"2022-07-21","close":29.05},{"date":"2022-07-22","close":28.82},{"date":"2022-07-25","close":29.04},{"date":"2022-07-26","close":29.39},{"date":"2022-07-27","close":27.83},{"date":"2022-07-28","close":26.55},{"date":"2022-07-29","close":25.6},{"date":"2022-08-01","close":25.17},{"date":"2022-08-02","close":25.63},{"date":"2022-08-03","close":25.32},{"date":"2022-08-04","close":25.9},{"date":"2022-08-05","close":25.77},{"date":"2022-08-08","close":25.75},{"date":"2022-08-09","close":25.6},{"date":"2022-08-10","close":25.65},{"date":"2022-08-11","close":25.47},{"date":"2022-08-12","close":26.15},{"date":"2022-08-15","close":26.6},{"date":"2022-08-16","close":26.45},{"date":"2022-08-17","close":25.61},{"date":"2022-08-18","close":25.24},{"date":"2022-08-19","close":25.26},{"date":"2022-08-22","close":24.99},{"date":"2022-08-23","close":24.91},{"date":"2022-08-24","close":25.21},{"date":"2022-08-25","close":24.94},{"date":"2022-08-26","close":24.54},{"date":"2022-08-29","close":24.12},{"date":"2022-08-30","close":24.25},{"date":"2022-08-31","close":23.67},{"date":"2022-09-01","close":24.36},{"date":"2022-09-02","close":24.51},{"date":"2022-09-06","close":23.95},{"date":"2022-09-07","close":24.14},{"date":"2022-09-08","close":24.06},{"date":"2022-09-09","close":24.01},{"date":"2022-09-12","close":24.22},{"date":"2022-09-13","close":23.61},{"date":"2022-09-14","close":23.76},{"date":"2022-09-15","close":23.77},{"date":"2022-09-16","close":23.37},{"date":"2022-09-19","close":22.9},{"date":"2022-09-20","close":23.26},{"date":"2022-09-21","close":22.43},{"date":"2022-09-22","close":22.47},{"date":"2022-09-23","close":22.32},{"date":"2022-09-26","close":22.0},{"date":"2022-09-27","close":22.02},{"date":"2022-09-28","close":22.93},{"date":"2022-09-29","close":22.46},{"date":"2022-09-30","close":22.33},{"date":"2022-10-03","close":22.95},{"date":"2022-10-04","close":23.01},{"date":"2022-10-05","close":23.13},{"date":"2022-10-06","close":22.81},{"date":"2022-10-07","close":22.13},{"date":"2022-10-10","close":21.94},{"date":"2022-10-11","close":22.6},{"date":"2022-10-12","close":22.18},{"date":"2022-10-13","close":22.72},{"date":"2022-10-14","close":22.62},{"date":"2022-10-17","close":23.12},{"date":"2022-10-18","close":22.87},{"date":"2022-10-19","close":22.38},{"date":"2022-10-20","close":21.99},{"date":"2022-10-21","close":22.26},{"date":"2022-10-24","close":22.27},{"date":"2022-10-25","close":23.08},{"date":"2022-10-26","close":22.66},{"date":"2022-10-27","close":22.74},{"date":"2022-10-28","close":23.33},{"date":"2022-10-31","close":22.7},{"date":"2022-11-01","close":23.25},{"date":"2022-11-02","close":24.06},{"date":"2022-11-03","close":24.14},{"date":"2022-11-04","close":23.98},{"date":"2022-11-07","close":23.32},{"date":"2022-11-08","close":23.19},{"date":"2022-11-09","close":23.68},{"date":"2022-11-10","close":24.29},{"date":"2022-11-11","close":23.59},{"date":"2022-11-14","close":22.79},{"date":"2022-11-15","close":22.58},{"date":"2022-11-16","close":22.38},{"date":"2022-11-17","close":22.57},{"date":"2022-11-18","close":23.44},{"date":"2022-11-21","close":23.74},{"date":"2022-11-22","close":24.5},{"date":"2022-11-23","close":24.27},{"date":"2022-11-25","close":24.2},{"date":"2022-11-28","close":23.97},{"date":"2022-11-29","close":24.02},{"date":"2022-11-30","close":24.78},{"date":"2022-12-01","close":25.2},{"date":"2022-12-02","close":26.09},{"date":"2022-12-05","close":25.51},{"date":"2022-12-06","close":25.0},{"date":"2022-12-07","close":25.27},{"date":"2022-12-08","close":25.48},{"date":"2022-12-09","close":24.7},{"date":"2022-12-12","close":25.28},{"date":"2022-12-13","close":25.54},{"date":"2022-12-14","close":25.62},{"date":"2022-12-15","close":25.09},{"date":"2022-12-16","close":25.52},{"date":"2022-12-19","close":25.24},{"date":"2022-12-20","close":25.72},{"date":"2022-12-21","close":25.98},{"date":"2022-12-22","close":25.61},{"date":"2022-12-23","close":25.49},{"date":"2022-12-27","close":25.19},{"date":"2022-12-28","close":25.26},{"date":"2022-12-29","close":26.24},{"date":"2022-12-30","close":26.13},{"date":"2023-01-03","close":25.87},{"date":"2023-01-04","close":25.33},{"date":"2023-01-05","close":25.31},{"date":"2023-01-06","close":27.11},{"date":"2023-01-09","close":26.14},{"date":"2023-01-10","close":27.09},{"date":"2023-01-11","close":26.84},{"date":"2023-01-12","close":27.56},{"date":"2023-01-13","close":27.31},{"date":"2023-01-17","close":28.54},{"date":"2023-01-18","close":27.66},{"date":"2023-01-19","close":27.89},{"date":"2023-01-20","close":27.72},{"date":"2023-01-23","close":27.34},{"date":"2023-01-24","close":27.98},{"date":"2023-01-25","close":28.34},{"date":"2023-01-26","close":28.5},{"date":"2023-01-27","close":29.02},{"date":"2023-01-30","close":28.79},{"date":"2023-01-31","close":28.64},{"date":"2023-02-01","close":28.69},{"date":"2023-02-02","close":27.62},{"date":"2023-02-03","close":27.35},{"date":"2023-02-06","close":27.1},{"date":"2023-02-07","close":27.18},{"date":"2023-02-08","close":26.79},{"date":"2023-02-09","close":27.1},{"date":"2023-02-10","close":27.09},{"date":"2023-02-13","close":27.69},{"date":"2023-02-14","close":27.67},{"date":"2023-02-15","close":26.99},{"date":"2023-02-16","close":28.18},{"date":"2023-02-17","close":28.07},{"date":"2023-02-21","close":27.77},{"date":"2023-02-22","close":27.77},{"date":"2023-02-23","close":27.36},{"date":"2023-02-24","close":27.18},{"date":"2023-02-27","close":27.19},{"date":"2023-02-28","close":26.74},{"date":"2023-03-01","close":27.38},{"date":"2023-03-02","close":27.19},{"date":"2023-03-03","close":27.25},{"date":"2023-03-06","close":27.22},{"date":"2023-03-07","close":27.04},{"date":"2023-03-08","close":26.86},{"date":"2023-03-09","close":26.9},{"date":"2023-03-10","close":26.61},{"date":"2023-03-13","close":26.62},{"date":"2023-03-14","close":26.82},{"date":"2023-03-15","close":26.62},{"date":"2023-03-16","close":26.68},{"date":"2023-03-17","close":26.03},{"date":"2023-03-20","close":26.63},{"date":"2023-03-21","close":26.52},{"date":"2023-03-22","close":25.83},{"date":"2023-03-23","close":25.75},{"date":"2023-03-24","close":26.49},{"date":"2023-03-27","close":27.01},{"date":"2023-03-28","close":27.29},{"date":"2023-03-29","close":27.92},{"date":"2023-03-30","close":27.82},{"date":"2023-03-31","close":28.19},{"date":"2023-04-03","close":28.67},{"date":"2023-04-04","close":29.1},{"date":"2023-04-05","close":29.37},{"date":"2023-04-06","close":29.22},{"date":"2023-04-10","close":28.92},{"date":"2023-04-11","close":28.84},{"date":"2023-04-12","close":28.97},{"date":"2023-04-13","close":29.88},{"date":"2023-04-14","close":29.35},{"date":"2023-04-17","close":29.44},{"date":"2023-04-18","close":29.25},{"date":"2023-04-19","close":29.3},{"date":"2023-04-20","close":29.0},{"date":"2023-04-21","close":29.38},{"date":"2023-04-24","close":29.18},{"date":"2023-04-25","close":30.51},{"date":"2023-04-26","close":28.38},{"date":"2023-04-27","close":28.34},{"date":"2023-04-28","close":28.55},{"date":"2023-05-01","close":28.64},{"date":"2023-05-02","close":28.51},{"date":"2023-05-03","close":28.65},{"date":"2023-05-04","close":28.71},{"date":"2023-05-05","close":29.45},{"date":"2023-05-08","close":30.91},{"date":"2023-05-09","close":30.92},{"date":"2023-05-10","close":31.37},{"date":"2023-05-11","close":31.18},{"date":"2023-05-12","close":31.16},{"date":"2023-05-15","close":31.0},{"date":"2023-05-16","close":31.02},{"date":"2023-05-17","close":31.0},{"date":"2023-05-18","close":30.18},{"date":"2023-05-19","close":30.48},{"date":"2023-05-22","close":30.23},{"date":"2023-05-23","close":29.78},{"date":"2023-05-24","close":29.35},{"date":"2023-05-25","close":29.38},{"date":"2023-05-26","close":29.32},{"date":"2023-05-30","close":29.18},{"date":"2023-05-31","close":28.93},{"date":"2023-06-01","close":29.28},{"date":"2023-06-02","close":29.51},{"date":"2023-06-05","close":29.46},{"date":"2023-06-06","close":30.4},{"date":"2023-06-07","close":31.05},{"date":"2023-06-08","close":31.54},{"date":"2023-06-09","close":31.13},{"date":"2023-06-12","close":31.22},{"date":"2023-06-13","close":31.48},{"date":"2023-06-14","close":31.76},{"date":"2023-06-15","close":31.93},{"date":"2023-06-16","close":32.19},{"date":"2023-06-20","close":32.43},{"date":"2023-06-21","close":32.93},{"date":"2023-06-22","close":33.63},{"date":"2023-06-23","close":33.34},{"date":"2023-06-26","close":32.66},{"date":"2023-06-27","close":33.0},{"date":"2023-06-28","close":32.66},{"date":"2023-06-29","close":31.33},{"date":"2023-06-30","close":31.3},{"date":"2023-07-03","close":30.49},{"date":"2023-07-05","close":30.09},{"date":"2023-07-06","close":30.05},{"date":"2023-07-07","close":29.88},{"date":"2023-07-10","close":29.64},{"date":"2023-07-11","close":30.24},{"date":"2023-07-12","close":29.96},{"date":"2023-07-13","close":30.01},{"date":"2023-07-14","close":30.44},{"date":"2023-07-17","close":30.58},{"date":"2023-07-18","close":31.48},{"date":"2023-07-19","close":31.73},{"date":"2023-07-20","close":31.97},{"date":"2023-07-21","close":31.92},{"date":"2023-07-24","close":31.79},{"date":"2023-07-25","close":30.84},{"date":"2023-07-26","close":30.05},{"date":"2023-07-27","close":30.28},{"date":"2023-07-28","close":28.76},{"date":"2023-07-31","close":29.28},{"date":"2023-08-01","close":28.54},{"date":"2023-08-02","close":27.95},{"date":"2023-08-03","close":27.63},{"date":"2023-08-04","close":27.6},{"date":"2023-08-07","close":28.07},{"date":"2023-08-08","close":28.18},{"date":"2023-08-09","close":28.05},{"date":"2023-08-10","close":27.75},{"date":"2023-08-11","close":28.03},{"date":"2023-08-14","close":28.34},{"date":"2023-08-15","close":28.86},{"date":"2023-08-16","close":28.99},{"date":"2023-08-17","close":28.72},{"date":"2023-08-18","close":29.28},{"date":"2023-08-21","close":29.64},{"date":"2023-08-22","close":29.49},{"date":"2023-08-23","close":27.91},{"date":"2023-08-24","close":27.56},{"date":"2023-08-25","close":27.17},{"date":"2023-08-28","close":27.22},{"date":"2023-08-29","close":27.18},{"date":"2023-08-30","close":29.11},{"date":"2023-08-31","close":29.19},{"date":"2023-09-01","close":29.27},{"date":"2023-09-05","close":29.19},{"date":"2023-09-06","close":29.52},{"date":"2023-09-07","close":29.19},{"date":"2023-09-08","close":28.85},{"date":"2023-09-11","close":29.52},{"date":"2023-09-12","close":30.63},{"date":"2023-09-13","close":29.81},{"date":"2023-09-14","close":29.85},{"date":"2023-09-15","close":29.6},{"date":"2023-09-18","close":29.93},{"date":"2023-09-19","close":29.91},{"date":"2023-09-20","close":30.16},{"date":"2023-09-21","close":29.71},{"date":"2023-09-22","close":29.02},{"date":"2023-09-25","close":29.1},{"date":"2023-09-26","close":28.97},{"date":"2023-09-27","close":28.56},{"date":"2023-09-28","close":28.16},{"date":"2023-09-29","close":28.01},{"date":"2023-10-02","close":28.07},{"date":"2023-10-03","close":27.84},{"date":"2023-10-04","close":28.03},{"date":"2023-10-05","close":28.44},{"date":"2023-10-06","close":28.68},{"date":"2023-10-09","close":28.13},{"date":"2023-10-10","close":28.39},{"date":"2023-10-11","close":28.32},{"date":"2023-10-12","close":27.37},{"date":"2023-10-13","close":27.73},{"date":"2023-10-16","close":28.03},{"date":"2023-10-17","close":27.66},{"date":"2023-10-18","close":27.18},{"date":"2023-10-19","close":26.81},{"date":"2023-10-20","close":27.02},{"date":"2023-10-23","close":24.43},{"date":"2023-10-24","close":25.32},{"date":"2023-10-25","close":23.45},{"date":"2023-10-26","close":24.7},{"date":"2023-10-27","close":23.9},{"date":"2023-10-30","close":24.31},{"date":"2023-10-31","close":24.19},{"date":"2023-11-01","close":24.54},{"date":"2023-11-02","close":24.55},{"date":"2023-11-03","close":24.79},{"date":"2023-11-06","close":24.99},{"date":"2023-11-07","close":25.25},{"date":"2023-11-08","close":24.78},{"date":"2023-11-09","close":24.51},{"date":"2023-11-10","close":23.8},{"date":"2023-11-13","close":23.98},{"date":"2023-11-14","close":24.19},{"date":"2023-11-15","close":23.71},{"date":"2023-11-16","close":23.37},{"date":"2023-11-17","close":24.24},{"date":"2023-11-20","close":24.18},{"date":"2023-11-21","close":23.76},{"date":"2023-11-22","close":24.38},{"date":"2023-11-24","close":24.39},{"date":"2023-11-27","close":24.22},{"date":"2023-11-28","close":23.55},{"date":"2023-11-29","close":23.79},{"date":"2023-11-30","close":24.14},{"date":"2023-12-01","close":24.29},{"date":"2023-12-04","close":26.33},{"date":"2023-12-05","close":26.88},{"date":"2023-12-06","close":26.41},{"date":"2023-12-07","close":26.16},{"date":"2023-12-08","close":25.86},{"date":"2023-12-11","close":26.1},{"date":"2023-12-12","close":26.56},{"date":"2023-12-13","close":27.42},{"date":"2023-12-14","close":26.95},{"date":"2023-12-15","close":27.42},{"date":"2023-12-18","close":27.04},{"date":"2023-12-19","close":27.74},{"date":"2023-12-20","close":27.18},{"date":"2023-12-21","close":27.55},{"date":"2023-12-22","close":27.92},{"date":"2023-12-26","close":27.87},{"date":"2023-12-27","close":28.06},{"date":"2023-12-28","close":27.88},{"date":"2023-12-29","close":27.74},{"date":"2024-01-02","close":28.62},{"date":"2024-01-03","close":28.67},{"date":"2024-01-04","close":28.63},{"date":"2024-01-05","close":28.56},{"date":"2024-01-08","close":29.6},{"date":"2024-01-09","close":28.98},{"date":"2024-01-10","close":28.15},{"date":"2024-01-11","close":27.94},{"date":"2024-01-12","close":28.2},{"date":"2024-01-16","close":27.76},{"date":"2024-01-17","close":27.69},{"date":"2024-01-18","close":27.76},{"date":"2024-01-19","close":27.9},{"date":"2024-01-22","close":28.46},{"date":"2024-01-23","close":28.54},{"date":"2024-01-24","close":28.12},{"date":"2024-01-25","close":28.02},{"date":"2024-01-26","close":27.74},{"date":"2024-01-29","close":28.31},{"date":"2024-01-30","close":27.41},{"date":"2024-01-31","close":27.05},{"date":"2024-02-01","close":26.94},{"date":"2024-02-02","close":26.74},{"date":"2024-02-05","close":26.4},{"date":"2024-02-06","close":27.04},{"date":"2024-02-07","close":26.7},{"date":"2024-02-08","close":26.77},{"date":"2024-02-09","close":27.32},{"date":"2024-02-12","close":28.52},{"date":"2024-02-13","close":27.23},{"date":"2024-02-14","close":27.99},{"date":"2024-02-15","close":32.56},{"date":"2024-02-16","close":32.18},{"date":"2024-02-20","close":30.39},{"date":"2024-02-21","close":29.18},{"date":"2024-02-22","close":28.91},{"date":"2024-02-23","close":29.57},{"date":"2024-02-26","close":30.04},{"date":"2024-02-27","close":29.7},{"date":"2024-02-28","close":29.8},{"date":"2024-02-29","close":29.69},{"date":"2024-03-01","close":30.24},{"date":"2024-03-04","close":29.92},{"date":"2024-03-05","close":29.76},{"date":"2024-03-06","close":28.94},{"date":"2024-03-07","close":29.45},{"date":"2024-03-08","close":29.25},{"date":"2024-03-11","close":28.6},{"date":"2024-03-12","close":28.47},{"date":"2024-03-13","close":28.79},{"date":"2024-03-14","close":28.88},{"date":"2024-03-15","close":28.75},{"date":"2024-03-18","close":27.53},{"date":"2024-03-19","close":27.7},{"date":"2024-03-20","close":27.71},{"date":"2024-03-21","close":26.97},{"date":"2024-03-22","close":27.29},{"date":"2024-03-25","close":27.31},{"date":"2024-03-26","close":26.78},{"date":"2024-03-27","close":27.25},{"date":"2024-03-28","close":27.07},{"date":"2024-04-01","close":27.24},{"date":"2024-04-02","close":26.77},{"date":"2024-04-03","close":26.33},{"date":"2024-04-04","close":25.81},{"date":"2024-04-05","close":26.12},{"date":"2024-04-08","close":25.93},{"date":"2024-04-09","close":26.73},{"date":"2024-04-10","close":26.14},{"date":"2024-04-11","close":24.99},{"date":"2024-04-12","close":24.42},{"date":"2024-04-15","close":24.02},{"date":"2024-04-16","close":23.77},{"date":"2024-04-17","close":24.01},{"date":"2024-04-18","close":23.76},{"date":"2024-04-19","close":23.85},{"date":"2024-04-22","close":24.07},{"date":"2024-04-23","close":24.26},{"date":"2024-04-24","close":24.65},{"date":"2024-04-25","close":24.44},{"date":"2024-04-26","close":24.68},{"date":"2024-04-29","close":24.88},{"date":"2024-04-30","close":24.54},{"date":"2024-05-01","close":24.01},{"date":"2024-05-02","close":23.86},{"date":"2024-05-03","close":24.05},{"date":"2024-05-06","close":24.1},{"date":"2024-05-07","close":24.59},{"date":"2024-05-08","close":24.1},{"date":"2024-05-09","close":24.26},{"date":"2024-05-10","close":24.05},{"date":"2024-05-13","close":24.71},{"date":"2024-05-14","close":24.49},{"date":"2024-05-15","close":24.14},{"date":"2024-05-16","close":24.46},{"date":"2024-05-17","close":24.15},{"date":"2024-05-20","close":24.38},{"date":"2024-05-21","close":24.34},{"date":"2024-05-22","close":24.21},{"date":"2024-05-23","close":24.0},{"date":"2024-05-24","close":24.02},{"date":"2024-05-28","close":23.75},{"date":"2024-05-29","close":23.29},{"date":"2024-05-30","close":23.21},{"date":"2024-05-31","close":23.4},{"date":"2024-06-03","close":24.06},{"date":"2024-06-04","close":23.65},{"date":"2024-06-05","close":24.19},{"date":"2024-06-06","close":24.16},{"date":"2024-06-07","close":23.91},{"date":"2024-06-10","close":24.19},{"date":"2024-06-11","close":24.79},{"date":"2024-06-12","close":24.84},{"date":"2024-06-13","close":24.81},{"date":"2024-06-14","close":24.5},{"date":"2024-06-17","close":25.01},{"date":"2024-06-18","close":24.42},{"date":"2024-06-20","close":25.05},{"date":"2024-06-21","close":24.95},{"date":"2024-06-24","close":24.63},{"date":"2024-06-25","close":24.18},{"date":"2024-06-26","close":24.57},{"date":"2024-06-27","close":24.29},{"date":"2024-06-28","close":24.1},{"date":"2024-07-01","close":24.39},{"date":"2024-07-02","close":24.19},{"date":"2024-07-03","close":24.23},{"date":"2024-07-05","close":24.29},{"date":"2024-07-08","close":24.37},{"date":"2024-07-09","close":24.04},{"date":"2024-07-10","close":23.01},{"date":"2024-07-11","close":23.31},{"date":"2024-07-12","close":23.57},{"date":"2024-07-15","close":23.37},{"date":"2024-07-16","close":24.6},{"date":"2024-07-17","close":24.61},{"date":"2024-07-18","close":24.65},{"date":"2024-07-19","close":24.83},{"date":"2024-07-22","close":24.8},{"date":"2024-07-23","close":25.0},{"date":"2024-07-24","close":26.51},{"date":"2024-07-25","close":28.04},{"date":"2024-07-26","close":27.88},{"date":"2024-07-29","close":27.92},{"date":"2024-07-30","close":27.63},{"date":"2024-07-31","close":27.32},{"date":"2024-08-01","close":26.86},{"date":"2024-08-02","close":27.72},{"date":"2024-08-05","close":27.85},{"date":"2024-08-06","close":27.5},{"date":"2024-08-07","close":26.44},{"date":"2024-08-08","close":26.75},{"date":"2024-08-09","close":26.07},{"date":"2024-08-12","close":25.94},{"date":"2024-08-13","close":26.43},{"date":"2024-08-14","close":26.31},{"date":"2024-08-15","close":26.98},{"date":"2024-08-16","close":27.25},{"date":"2024-08-19","close":28.23},{"date":"2024-08-20","close":28.16},{"date":"2024-08-21","close":28.26},{"date":"2024-08-22","close":27.99},{"date":"2024-08-23","close":27.95},{"date":"2024-08-26","close":28.51},{"date":"2024-08-27","close":28.19},{"date":"2024-08-28","close":28.07},{"date":"2024-08-29","close":28.35},{"date":"2024-08-30","close":28.45},{"date":"2024-09-03","close":28.12},{"date":"2024-09-04","close":28.26},{"date":"2024-09-05","close":26.86},{"date":"2024-09-06","close":26.86},{"date":"2024-09-09","close":26.82},{"date":"2024-09-10","close":26.99},{"date":"2024-09-11","close":26.57},{"date":"2024-09-12","close":26.56},{"date":"2024-09-13","close":27.66},{"date":"2024-09-16","close":27.83},{"date":"2024-09-17","close":27.74},{"date":"2024-09-18","close":27.83},{"date":"2024-09-19","close":28.35},{"date":"2024-09-20","close":28.55},{"date":"2024-09-23","close":28.1},{"date":"2024-09-24","close":27.37},{"date":"2024-09-25","close":26.43},{"date":"2024-09-26","close":27.17},{"date":"2024-09-27","close":27.53},{"date":"2024-09-30","close":27.99},{"date":"2024-10-01","close":28.83},{"date":"2024-10-02","close":29.0},{"date":"2024-10-03","close":28.37},{"date":"2024-10-04","close":28.97},{"date":"2024-10-07","close":27.79},{"date":"2024-10-08","close":27.11},{"date":"2024-10-09","close":26.59},{"date":"2024-10-10","close":27.37},{"date":"2024-10-11","close":28.91},{"date":"2024-10-14","close":29.05},{"date":"2024-10-15","close":28.0},{"date":"2024-10-16","close":28.09},{"date":"2024-10-17","close":28.33},{"date":"2024-10-18","close":28.27},{"date":"2024-10-21","close":27.71},{"date":"2024-10-22","close":28.1},{"date":"2024-10-23","close":27.85},{"date":"2024-10-24","close":26.85},{"date":"2024-10-25","close":26.09},{"date":"2024-10-28","close":26.53},{"date":"2024-10-29","close":26.44},{"date":"2024-10-30","close":26.31},{"date":"2024-10-31","close":25.7},{"date":"2024-11-01","close":26.47},{"date":"2024-11-04","close":26.59},{"date":"2024-11-05","close":28.37},{"date":"2024-11-06","close":29.29},{"date":"2024-11-07","close":28.97},{"date":"2024-11-08","close":28.86},{"date":"2024-11-11","close":30.08},{"date":"2024-11-12","close":29.23},{"date":"2024-11-13","close":29.24},{"date":"2024-11-14","close":28.35},{"date":"2024-11-15","close":28.19},{"date":"2024-11-18","close":27.55},{"date":"2024-11-19","close":27.48},{"date":"2024-11-20","close":27.91},{"date":"2024-11-21","close":27.7},{"date":"2024-11-22","close":28.78},{"date":"2024-11-25","close":29.36},{"date":"2024-11-26","close":29.25},{"date":"2024-11-27","close":29.32},{"date":"2024-11-29","close":29.02},{"date":"2024-12-02","close":29.37},{"date":"2024-12-03","close":29.48},{"date":"2024-12-04","close":31.06},{"date":"2024-12-05","close":31.19},{"date":"2024-12-06","close":31.46},{"date":"2024-12-09","close":31.31},{"date":"2024-12-10","close":30.6},{"date":"2024-12-11","close":30.94},{"date":"2024-12-12","close":30.5},{"date":"2024-12-13","close":30.51},{"date":"2024-12-16","close":30.67},{"date":"2024-12-17","close":30.75},{"date":"2024-12-18","close":30.07},{"date":"2024-12-19","close":29.97},{"date":"2024-12-20","close":29.71},{"date":"2024-12-23","close":29.5},{"date":"2024-12-24","close":29.65},{"date":"2024-12-26","close":29.81},{"date":"2024-12-27","close":29.55},{"date":"2024-12-30","close":28.78},{"date":"2024-12-31","close":28.76},{"date":"2025-01-02","close":28.75},{"date":"2025-01-03","close":29.04},{"date":"2025-01-06","close":28.47},{"date":"2025-01-07","close":28.54},{"date":"2025-01-08","close":28.42},{"date":"2025-01-10","close":28.08},{"date":"2025-01-13","close":28.35},{"date":"2025-01-14","close":28.5},{"date":"2025-01-15","close":29.05},{"date":"2025-01-16","close":29.75},{"date":"2025-01-17","close":29.47},{"date":"2025-01-21","close":30.1},{"date":"2025-01-22","close":30.21},{"date":"2025-01-23","close":31.75},{"date":"2025-01-24","close":31.19},{"date":"2025-01-27","close":31.52},{"date":"2025-01-28","close":31.25},{"date":"2025-01-29","close":31.56},{"date":"2025-01-30","close":31.91},{"date":"2025-01-31","close":31.53},{"date":"2025-02-03","close":30.76},{"date":"2025-02-04","close":31.3},{"date":"2025-02-05","close":31.47},{"date":"2025-02-06","close":31.39},{"date":"2025-02-07","close":31.57},{"date":"2025-02-10","close":31.23},{"date":"2025-02-11","close":31.96},{"date":"2025-02-12","close":33.5},{"date":"2025-02-13","close":36.0},{"date":"2025-02-14","close":35.89},{"date":"2025-02-18","close":35.9},{"date":"2025-02-19","close":35.84},{"date":"2025-02-20","close":35.5},{"date":"2025-02-21","close":35.32},{"date":"2025-02-24","close":35.52},{"date":"2025-02-25","close":34.93},{"date":"2025-02-26","close":34.8},{"date":"2025-02-27","close":34.04},{"date":"2025-02-28","close":34.33},{"date":"2025-03-03","close":34.11},{"date":"2025-03-04","close":35.4},{"date":"2025-03-05","close":35.28},{"date":"2025-03-06","close":34.65},{"date":"2025-03-07","close":34.35},{"date":"2025-03-10","close":35.24},{"date":"2025-03-11","close":34.26},{"date":"2025-03-12","close":33.41},{"date":"2025-03-13","close":33.62},{"date":"2025-03-14","close":34.03},{"date":"2025-03-17","close":34.37},{"date":"2025-03-18","close":34.37},{"date":"2025-03-19","close":34.34},{"date":"2025-03-20","close":33.92},{"date":"2025-03-21","close":34.6},{"date":"2025-03-24","close":34.79},{"date":"2025-03-25","close":33.88},{"date":"2025-03-26","close":33.69},{"date":"2025-03-27","close":33.53},{"date":"2025-03-28","close":33.21},{"date":"2025-03-31","close":33.02},{"date":"2025-04-01","close":32.53},{"date":"2025-04-02","close":32.65},{"date":"2025-04-03","close":31.66},{"date":"2025-04-04","close":30.06},{"date":"2025-04-07","close":29.49},{"date":"2025-04-08","close":28.19},{"date":"2025-04-09","close":28.81},{"date":"2025-04-10","close":26.59},{"date":"2025-04-11","close":27.0},{"date":"2025-04-14","close":27.54},{"date":"2025-04-15","close":27.94},{"date":"2025-04-16","close":27.2},{"date":"2025-04-17","close":27.0},{"date":"2025-04-21","close":27.0},{"date":"2025-04-22","close":27.11},{"date":"2025-04-23","close":27.15},{"date":"2025-04-24","close":27.67},{"date":"2025-04-25","close":27.84},{"date":"2025-04-28","close":27.91},{"date":"2025-04-29","close":28.77},{"date":"2025-04-30","close":28.77},{"date":"2025-05-01","close":30.58},{"date":"2025-05-02","close":31.78},{"date":"2025-05-05","close":31.4},{"date":"2025-05-06","close":30.36},{"date":"2025-05-07","close":30.38},{"date":"2025-05-08","close":30.38},{"date":"2025-05-09","close":30.13},{"date":"2025-05-12","close":31.27},{"date":"2025-05-13","close":30.84},{"date":"2025-05-14","close":30.62},{"date":"2025-05-15","close":31.21},{"date":"2025-05-16","close":31.42},{"date":"2025-05-19","close":31.45},{"date":"2025-05-20","close":31.67},{"date":"2025-05-21","close":30.53},{"date":"2025-05-22","close":30.05},{"date":"2025-05-23","close":29.35},{"date":"2025-05-27","close":29.9},{"date":"2025-05-28","close":29.9},{"date":"2025-05-29","close":30.25},{"date":"2025-05-30","close":30.61},{"date":"2025-06-02","close":31.29},{"date":"2025-06-03","close":31.27},{"date":"2025-06-04","close":31.54},{"date":"2025-06-05","close":31.0},{"date":"2025-06-06","close":31.71},{"date":"2025-06-09","close":31.14},{"date":"2025-06-10","close":31.06},{"date":"2025-06-11","close":31.2},{"date":"2025-06-12","close":30.78},{"date":"2025-06-13","close":29.83},{"date":"2025-06-16","close":29.42},{"date":"2025-06-17","close":29.77},{"date":"2025-06-18","close":29.33},{"date":"2025-06-20","close":29.09},{"date":"2025-06-23","close":29.26},{"date":"2025-06-24","close":29.35},{"date":"2025-06-25","close":28.9},{"date":"2025-06-26","close":28.83},{"date":"2025-06-27","close":28.81},{"date":"2025-06-30","close":28.61},{"date":"2025-07-01","close":28.99},{"date":"2025-07-02","close":29.0},{"date":"2025-07-03","close":28.85},{"date":"2025-07-07","close":29.23},{"date":"2025-07-08","close":29.38},{"date":"2025-07-09","close":29.98},{"date":"2025-07-10","close":30.46},{"date":"2025-07-11","close":30.28},{"date":"2025-07-14","close":29.69},{"date":"2025-07-15","close":28.85},{"date":"2025-07-16","close":29.2},{"date":"2025-07-17","close":29.36},{"date":"2025-07-18","close":29.22},{"date":"2025-07-21","close":26.66},{"date":"2025-07-22","close":27.03},{"date":"2025-07-23","close":27.19},{"date":"2025-07-24","close":26.53},{"date":"2025-07-25","close":26.13},{"date":"2025-07-28","close":26.15},{"date":"2025-07-29","close":27.0},{"date":"2025-07-30","close":27.93},{"date":"2025-07-31","close":26.49},{"date":"2025-08-01","close":26.55},{"date":"2025-08-04","close":26.635},{"date":"2025-08-05","close":26.6},{"date":"2025-08-06","close":26.55},{"date":"2025-08-07","close":26.595},{"date":"2025-08-08","close":26.71},{"date":"2025-08-11","close":26.54},{"date":"2025-08-12","close":27.43},{"date":"2025-08-13","close":28.63},{"date":"2025-08-14","close":28.26},{"date":"2025-08-15","close":29.05},{"date":"2025-08-18","close":28.115},{"date":"2025-08-19","close":28.85},{"date":"2025-08-20","close":28.97},{"date":"2025-08-21","close":29.06},{"date":"2025-08-22","close":29.75},{"date":"2025-08-25","close":29.0},{"date":"2025-08-26","close":28.98},{"date":"2025-08-27","close":29.25},{"date":"2025-08-28","close":28.93},{"date":"2025-08-29","close":28.97},{"date":"2025-09-02","close":29.4},{"date":"2025-09-03","close":30.0},{"date":"2025-09-04","close":28.92},{"date":"2025-09-05","close":29.94},{"date":"2025-09-08","close":28.45},{"date":"2025-09-09","close":27.85},{"date":"2025-09-10","close":26.93},{"date":"2025-09-11","close":27.71},{"date":"2025-09-12","close":26.97},{"date":"2025-09-15","close":26.52},{"date":"2025-09-16","close":27.39},{"date":"2025-09-17","close":27.87},{"date":"2025-09-18","close":28.55},{"date":"2025-09-19","close":27.79},{"date":"2025-09-22","close":27.63},{"date":"2025-09-23","close":27.75},{"date":"2025-09-24","close":27.81},{"date":"2025-09-25","close":27.13},{"date":"2025-09-26","close":27.89},{"date":"2025-09-29","close":29.04},{"date":"2025-09-30","close":30.0},{"date":"2025-10-01","close":30.65},{"date":"2025-10-02","close":31.26},{"date":"2025-10-03","close":31.06},{"date":"2025-10-06","close":30.99},{"date":"2025-10-07","close":30.95},{"date":"2025-10-08","close":31.51},{"date":"2025-10-09","close":31.38},{"date":"2025-10-10","close":31.21},{"date":"2025-10-13","close":32.17},{"date":"2025-10-14","close":31.94},{"date":"2025-10-15","close":32.23},{"date":"2025-10-16","close":30.8},{"date":"2025-10-17","close":30.26},{"date":"2025-10-20","close":30.98},{"date":"2025-10-21","close":31.45},{"date":"2025-10-22","close":31.09},{"date":"2025-10-23","close":30.04},{"date":"2025-10-24","close":29.8},{"date":"2025-10-27","close":29.72},{"date":"2025-10-28","close":31.0},{"date":"2025-10-29","close":31.45},{"date":"2025-10-30","close":30.82},{"date":"2025-10-31","close":30.7},{"date":"2025-11-03","close":30.17},{"date":"2025-11-04","close":30.39},{"date":"2025-11-05","close":31.07},{"date":"2025-11-06","close":31.68},{"date":"2025-11-07","close":32.89},{"date":"2025-11-10","close":32.65},{"date":"2025-11-11","close":33.81},{"date":"2025-11-12","close":31.405},{"date":"2025-11-13","close":31.01},{"date":"2025-11-14","close":29.04},{"date":"2025-11-17","close":29.33},{"date":"2025-11-18","close":29.26},{"date":"2025-11-19","close":28.69},{"date":"2025-11-20","close":28.19},{"date":"2025-11-21","close":28.61},{"date":"2025-11-24","close":28.2},{"date":"2025-11-25","close":28.99},{"date":"2025-11-26","close":29.72},{"date":"2025-11-28","close":29.58},{"date":"2025-12-01","close":28.9},{"date":"2025-12-02","close":28.97},{"date":"2025-12-03","close":29.53},{"date":"2025-12-04","close":29.3},{"date":"2025-12-05","close":29.52},{"date":"2025-12-08","close":29.41},{"date":"2025-12-09","close":28.44},{"date":"2025-12-10","close":28.62},{"date":"2025-12-11","close":29.17},{"date":"2025-12-12","close":28.5},{"date":"2025-12-15","close":28.17},{"date":"2025-12-16","close":28.06},{"date":"2025-12-17","close":28.04},{"date":"2025-12-18","close":27.81},{"date":"2025-12-19","close":28.45},{"date":"2025-12-22","close":28.63},{"date":"2025-12-23","close":28.49},{"date":"2025-12-24","close":28.52},{"date":"2025-12-26","close":28.49},{"date":"2025-12-29","close":28.01},{"date":"2025-12-30","close":27.81},{"date":"2025-12-31","close":27.98},{"date":"2026-01-02","close":28.26},{"date":"2026-01-05","close":28.0},{"date":"2026-01-06","close":28.78},{"date":"2026-01-07","close":29.36},{"date":"2026-01-08","close":29.6},{"date":"2026-01-09","close":29.66},{"date":"2026-01-12","close":29.62},{"date":"2026-01-13","close":29.15},{"date":"2026-01-14","close":30.62},{"date":"2026-01-15","close":31.22},{"date":"2026-01-16","close":31.63},{"date":"2026-01-20","close":31.75},{"date":"2026-01-21","close":33.85},{"date":"2026-01-22","close":33.95},{"date":"2026-01-23","close":33.61},{"date":"2026-01-26","close":33.11},{"date":"2026-01-27","close":33.52},{"date":"2026-01-28","close":33.9},{"date":"2026-01-29","close":34.88},{"date":"2026-01-30","close":33.89},{"date":"2026-02-02","close":34.96},{"date":"2026-02-03","close":34.47},{"date":"2026-02-04","close":34.13},{"date":"2026-02-05","close":33.55},{"date":"2026-02-06","close":34.91},{"date":"2026-02-09","close":34.84},{"date":"2026-02-10","close":34.72},{"date":"2026-02-11","close":34.91},{"date":"2026-02-12","close":33.29},{"date":"2026-02-13","close":33.16},{"date":"2026-02-17","close":32.9},{"date":"2026-02-18","close":32.02},{"date":"2026-02-19","close":32.0},{"date":"2026-02-20","close":31.91},{"date":"2026-02-23","close":32.19},{"date":"2026-02-24","close":33.39},{"date":"2026-02-25","close":31.04},{"date":"2026-02-26","close":30.73},{"date":"2026-02-27","close":30.1},{"date":"2026-03-02","close":30.25},{"date":"2026-03-03","close":29.2},{"date":"2026-03-04","close":29.28},{"date":"2026-03-05","close":28.35},{"date":"2026-03-06","close":28.63},{"date":"2026-03-09","close":28.45},{"date":"2026-03-10","close":27.74},{"date":"2026-03-11","close":27.77},{"date":"2026-03-12","close":27.64},{"date":"2026-03-13","close":27.76},{"date":"2026-03-16","close":28.0},{"date":"2026-03-17","close":27.65},{"date":"2026-03-18","close":27.2},{"date":"2026-03-19","close":28.4},{"date":"2026-03-20","close":28.15},{"date":"2026-03-23","close":27.71},{"date":"2026-03-24","close":28.4},{"date":"2026-03-25","close":29.37},{"date":"2026-03-26","close":29.92},{"date":"2026-03-27","close":29.39},{"date":"2026-03-30","close":30.15},{"date":"2026-03-31","close":35.36},{"date":"2026-04-01","close":35.05},{"date":"2026-04-02","close":34.84},{"date":"2026-04-06","close":34.08},{"date":"2026-04-07","close":33.02},{"date":"2026-04-08","close":34.77},{"date":"2026-04-09","close":34.92},{"date":"2026-04-10","close":33.36},{"date":"2026-04-13","close":33.75},{"date":"2026-04-14","close":33.87},{"date":"2026-04-15","close":33.22},{"date":"2026-04-16","close":33.765},{"date":"2026-04-17","close":34.53},{"date":"2026-04-20","close":34.23},{"date":"2026-04-21","close":33.52},{"date":"2026-04-22","close":33.74},{"date":"2026-04-23","close":33.91},{"date":"2026-04-24","close":33.31},{"date":"2026-04-27","close":33.73},{"date":"2026-04-28","close":34.14},{"date":"2026-04-29","close":33.71},{"date":"2026-04-30","close":33.71},{"date":"2026-05-01","close":33.38},{"date":"2026-05-04","close":34.17},{"date":"2026-05-05","close":36.25},{"date":"2026-05-06","close":35.32},{"date":"2026-05-07","close":35.4},{"date":"2026-05-08","close":34.99},{"date":"2026-05-11","close":35.47},{"date":"2026-05-12","close":38.29},{"date":"2026-05-13","close":38.91},{"date":"2026-05-14","close":38.36},{"date":"2026-05-15","close":37.48},{"date":"2026-05-18","close":37.19},{"date":"2026-05-19","close":37.0},{"date":"2026-05-20","close":36.98},{"date":"2026-05-21","close":36.95},{"date":"2026-05-22","close":36.8},{"date":"2026-05-26","close":37.35},{"date":"2026-05-27","close":38.09},{"date":"2026-05-28","close":39.94},{"date":"2026-05-29","close":42.19},{"date":"2026-06-01","close":42.27},{"date":"2026-06-02","close":41.32},{"date":"2026-06-03","close":42.76},{"date":"2026-06-04","close":43.38},{"date":"2026-06-05","close":42.8},{"date":"2026-06-08","close":42.45},{"date":"2026-06-09","close":44.29},{"date":"2026-06-10","close":43.84},{"date":"2026-06-11","close":44.92},{"date":"2026-06-12","close":44.28},{"date":"2026-06-15","close":44.36},{"date":"2026-06-16","close":44.09},{"date":"2026-06-17","close":44.51},{"date":"2026-06-18","close":44.99},{"date":"2026-06-22","close":46.02},{"date":"2026-06-23","close":48.07},{"date":"2026-06-24","close":50.45},{"date":"2026-06-25","close":52.83},{"date":"2026-06-26","close":55.08},{"date":"2026-06-29","close":52.53},{"date":"2026-06-30","close":52.395},{"date":"2026-07-01","close":51.72},{"date":"2026-07-02","close":54.58},{"date":"2026-07-06","close":55.14},{"date":"2026-07-07","close":55.22},{"date":"2026-07-08","close":54.29},{"date":"2026-07-09","close":53.78},{"date":"2026-07-10","close":51.94},{"date":"2026-07-13","close":51.87},{"date":"2026-07-14","close":51.6},{"date":"2026-07-15","close":51.98},{"date":"2026-07-16","close":51.94},{"date":"2026-07-17","close":52.72},{"date":"2026-07-20","close":51.72},{"date":"2026-07-21","close":52.85},{"date":"2026-07-22","close":52.58},{"date":"2026-07-23","close":52.97},{"date":"2026-07-24","close":52.89},{"date":"2026-07-27","close":52.73},{"date":"2026-07-28","close":50.5},{"date":"2026-07-29","close":48.34},{"date":"2026-07-30","close":50.03},{"date":"2026-07-31","close":48.99},{"date":"2026-08-03","close":49.53},{"date":"2026-08-04","close":49.67},{"date":"2026-08-05","close":49.61},{"date":"2026-08-06","close":48.37},{"date":"2026-08-07","close":49.17},{"date":"2026-08-10","close":49.4},{"date":"2026-08-11","close":49.21},{"date":"2026-08-12","close":50.28},{"date":"2026-08-13","close":49.45},{"date":"2026-08-14","close":49.06},{"date":"2026-08-17","close":49.85},{"date":"2026-08-18","close":49.48},{"date":"2026-08-19","close":50.18},{"date":"2026-08-20","close":48.02},{"date":"2026-08-21","close":48.33},{"date":"2026-08-24","close":48.87},{"date":"2026-08-25","close":49.21},{"date":"2026-08-26","close":49.16},{"date":"2026-08-27","close":48.9},{"date":"2026-08-28","close":47.41},{"date":"2026-08-31","close":46.99},{"date":"2026-09-01","close":47.2},{"date":"2026-09-02","close":47.72},{"date":"2026-09-03","close":46.88},{"date":"2026-09-04","close":46.1},{"date":"2026-09-08","close":45.49},{"date":"2026-09-09","close":45.4},{"date":"2026-09-10","close":46.11},{"date":"2026-09-11","close":45.97},{"date":"2026-09-14","close":45.83},{"date":"2026-09-15","close":46.03},{"date":"2026-09-16","close":46.07},{"date":"2026-09-17","close":46.71},{"date":"2026-09-18","close":43.39},{"date":"2026-09-21","close":44.18},{"date":"2026-09-22","close":43.29},{"date":"2026-09-23","close":42.13},{"date":"2026-09-24","close":40.79},{"date":"2026-09-25","close":40.85},{"date":"2026-09-28","close":40.15},{"date":"2026-09-29","close":40.8},{"date":"2026-09-30","close":40.52},{"date":"2026-10-01","close":40.54},{"date":"2026-10-02","close":41.75},{"date":"2026-10-05","close":42.76},{"date":"2026-10-06","close":41.65},{"date":"2026-10-07","close":41.445},{"date":"2026-10-08","close":40.11},{"date":"2026-10-09","close":40.61},{"date":"2026-10-12","close":40.26},{"date":"2026-10-13","close":39.73},{"date":"2026-10-14","close":39.08},{"date":"2026-10-15","close":40.1},{"date":"2026-10-16","close":41.22},{"date":"2026-10-19","close":42.97},{"date":"2026-10-20","close":44.11},{"date":"2026-10-21","close":43.48},{"date":"2026-10-22","close":44.18},{"date":"2026-10-23","close":43.63}],"chart_data":[{"date":"2024-10-23","open":27.82,"high":28.16,"low":27.8,"close":27.85,"volume":1496715,"rsi_14":46.78,"sma_20":28.05,"sma_60":27.66,"sma_120":26.09},{"date":"2024-10-24","open":27.01,"high":28.37,"low":26.01,"close":26.85,"volume":7003194,"rsi_14":37.5,"sma_20":28.04,"sma_60":27.65,"sma_120":26.11},{"date":"2024-10-25","open":26.76,"high":26.91,"low":25.95,"close":26.09,"volume":3206881,"rsi_14":39.45,"sma_20":27.96,"sma_60":27.64,"sma_120":26.13},{"date":"2024-10-28","open":26.09,"high":26.83,"low":25.9,"close":26.53,"volume":1955972,"rsi_14":46.29,"sma_20":27.89,"sma_60":27.62,"sma_120":26.15},{"date":"2024-10-29","open":26.44,"high":26.76,"low":26.29,"close":26.44,"volume":1530511,"rsi_14":48.99,"sma_20":27.77,"sma_60":27.59,"sma_120":26.17},{"date":"2024-10-30","open":26.19,"high":26.75,"low":26.19,"close":26.31,"volume":1149298,"rsi_14":42.14,"sma_20":27.64,"sma_60":27.57,"sma_120":26.18},{"date":"2024-10-31","open":26.12,"high":26.5,"low":25.67,"close":25.7,"volume":1216268,"rsi_14":22.38,"sma_20":27.5,"sma_60":27.56,"sma_120":26.2},{"date":"2024-11-01","open":25.86,"high":26.51,"low":25.8,"close":26.47,"volume":1057146,"rsi_14":29.97,"sma_20":27.38,"sma_60":27.56,"sma_120":26.21},{"date":"2024-11-04","open":26.23,"high":26.82,"low":26.15,"close":26.59,"volume":1100166,"rsi_14":37.21,"sma_20":27.32,"sma_60":27.57,"sma_120":26.23},{"date":"2024-11-05","open":27.87,"high":28.46,"low":27.29,"close":28.37,"volume":2472281,"rsi_14":51.94,"sma_20":27.38,"sma_60":27.61,"sma_120":26.26},{"date":"2024-11-06","open":29.21,"high":29.69,"low":28.67,"close":29.29,"volume":2272397,"rsi_14":56.09,"sma_20":27.52,"sma_60":27.65,"sma_120":26.3},{"date":"2024-11-07","open":29.1,"high":29.29,"low":28.6,"close":28.97,"volume":1754379,"rsi_14":54.3,"sma_20":27.6,"sma_60":27.7,"sma_120":26.34},{"date":"2024-11-08","open":28.74,"high":28.99,"low":28.1,"close":28.86,"volume":1837154,"rsi_14":57.48,"sma_20":27.59,"sma_60":27.73,"sma_120":26.38},{"date":"2024-11-11","open":29.12,"high":30.3,"low":28.9,"close":30.08,"volume":1875332,"rsi_14":61.6,"sma_20":27.64,"sma_60":27.78,"sma_120":26.43},{"date":"2024-11-12","open":30.23,"high":30.3,"low":29.13,"close":29.23,"volume":1545733,"rsi_14":57.57,"sma_20":27.71,"sma_60":27.79,"sma_120":26.47},{"date":"2024-11-13","open":29.23,"high":29.5,"low":28.93,"close":29.24,"volume":1523282,"rsi_14":64.72,"sma_20":27.76,"sma_60":27.81,"sma_120":26.51},{"date":"2024-11-14","open":29.11,"high":29.3,"low":28.29,"close":28.35,"volume":1144167,"rsi_14":63.7,"sma_20":27.76,"sma_60":27.81,"sma_120":26.55},{"date":"2024-11-15","open":28.41,"high":28.41,"low":27.63,"close":28.19,"volume":2053819,"rsi_14":60.41,"sma_20":27.76,"sma_60":27.82,"sma_120":26.59},{"date":"2024-11-18","open":28.18,"high":28.47,"low":27.42,"close":27.55,"volume":1520879,"rsi_14":56.51,"sma_20":27.75,"sma_60":27.81,"sma_120":26.62},{"date":"2024-11-19","open":27.2,"high":27.74,"low":27.11,"close":27.48,"volume":1370367,"rsi_14":56.91,"sma_20":27.72,"sma_60":27.79,"sma_120":26.66},{"date":"2024-11-20","open":27.42,"high":28.29,"low":27.36,"close":27.91,"volume":1696008,"rsi_14":63.35,"sma_20":27.72,"sma_60":27.79,"sma_120":26.7},{"date":"2024-11-21","open":28.13,"high":28.18,"low":27.49,"close":27.7,"volume":1873627,"rsi_14":57.97,"sma_20":27.77,"sma_60":27.78,"sma_120":26.73},{"date":"2024-11-22","open":27.86,"high":29.13,"low":27.58,"close":28.78,"volume":2150840,"rsi_14":62.62,"sma_20":27.9,"sma_60":27.79,"sma_120":26.77},{"date":"2024-11-25","open":28.94,"high":29.75,"low":28.51,"close":29.36,"volume":2028160,"rsi_14":56.62,"sma_20":28.04,"sma_60":27.8,"sma_120":26.81},{"date":"2024-11-26","open":29.43,"high":29.68,"low":28.69,"close":29.25,"volume":1462687,"rsi_14":49.7,"sma_20":28.18,"sma_60":27.82,"sma_120":26.85},{"date":"2024-11-27","open":29.15,"high":29.5,"low":28.63,"close":29.32,"volume":943199,"rsi_14":52.73,"sma_20":28.33,"sma_60":27.84,"sma_120":26.9},{"date":"2024-11-29","open":29.23,"high":29.31,"low":28.9,"close":29.02,"volume":550117,"rsi_14":51.21,"sma_20":28.5,"sma_60":27.88,"sma_120":26.94},{"date":"2024-12-02","open":29.0,"high":29.43,"low":28.76,"close":29.37,"volume":1069121,"rsi_14":43.86,"sma_20":28.65,"sma_60":27.92,"sma_120":26.98},{"date":"2024-12-03","open":29.4,"high":29.55,"low":29.06,"close":29.48,"volume":1038749,"rsi_14":52.5,"sma_20":28.79,"sma_60":27.96,"sma_120":27.02},{"date":"2024-12-04","open":29.54,"high":31.24,"low":29.38,"close":31.06,"volume":1819232,"rsi_14":63.83,"sma_20":28.92,"sma_60":28.03,"sma_120":27.07},{"date":"2024-12-05","open":31.21,"high":31.54,"low":31.02,"close":31.19,"volume":1747926,"rsi_14":74.4,"sma_20":29.02,"sma_60":28.11,"sma_120":27.12},{"date":"2024-12-06","open":31.35,"high":32.0,"low":31.05,"close":31.46,"volume":1485652,"rsi_14":77.57,"sma_20":29.14,"sma_60":28.19,"sma_120":27.18},{"date":"2024-12-09","open":31.48,"high":32.25,"low":31.29,"close":31.31,"volume":1712109,"rsi_14":84.56,"sma_20":29.27,"sma_60":28.25,"sma_120":27.24},{"date":"2024-12-10","open":31.5,"high":31.51,"low":30.55,"close":30.6,"volume":1552890,"rsi_14":75.66,"sma_20":29.29,"sma_60":28.3,"sma_120":27.28},{"date":"2024-12-11","open":30.88,"high":31.15,"low":30.36,"close":30.94,"volume":1382611,"rsi_14":75.29,"sma_20":29.38,"sma_60":28.35,"sma_120":27.33},{"date":"2024-12-12","open":30.79,"high":30.99,"low":30.46,"close":30.5,"volume":918283,"rsi_14":72.51,"sma_20":29.44,"sma_60":28.39,"sma_120":27.38},{"date":"2024-12-13","open":30.32,"high":30.62,"low":30.08,"close":30.51,"volume":1483056,"rsi_14":66.8,"sma_20":29.55,"sma_60":28.43,"sma_120":27.43},{"date":"2024-12-16","open":30.36,"high":30.99,"low":30.26,"close":30.67,"volume":2337797,"rsi_14":63.85,"sma_20":29.67,"sma_60":28.47,"sma_120":27.48},{"date":"2024-12-17","open":30.68,"high":31.18,"low":30.28,"close":30.75,"volume":2272190,"rsi_14":65.96,"sma_20":29.83,"sma_60":28.51,"sma_120":27.54},{"date":"2024-12-18","open":30.76,"high":31.03,"low":29.65,"close":30.07,"volume":3001597,"rsi_14":57.06,"sma_20":29.96,"sma_60":28.55,"sma_120":27.59},{"date":"2024-12-19","open":30.17,"high":30.42,"low":29.73,"close":29.97,"volume":1457122,"rsi_14":59.3,"sma_20":30.07,"sma_60":28.61,"sma_120":27.63},{"date":"2024-12-20","open":29.76,"high":30.37,"low":29.53,"close":29.71,"volume":4636432,"rsi_14":53.39,"sma_20":30.17,"sma_60":28.66,"sma_120":27.68},{"date":"2024-12-23","open":29.63,"high":29.84,"low":29.18,"close":29.5,"volume":1337380,"rsi_14":50.2,"sma_20":30.2,"sma_60":28.69,"sma_120":27.72},{"date":"2024-12-24","open":29.51,"high":29.75,"low":29.26,"close":29.65,"volume":417111,"rsi_14":30.89,"sma_20":30.22,"sma_60":28.72,"sma_120":27.77},{"date":"2024-12-26","open":29.54,"high":29.93,"low":29.33,"close":29.81,"volume":771364,"rsi_14":31.45,"sma_20":30.24,"sma_60":28.73,"sma_120":27.81},{"date":"2024-12-27","open":29.48,"high":29.93,"low":29.31,"close":29.55,"volume":844883,"rsi_14":24.26,"sma_20":30.26,"sma_60":28.74,"sma_120":27.86},{"date":"2024-12-30","open":29.3,"high":29.42,"low":28.78,"close":28.78,"volume":1010820,"rsi_14":20.79,"sma_20":30.24,"sma_60":28.75,"sma_120":27.91},{"date":"2024-12-31","open":28.94,"high":29.29,"low":28.47,"close":28.76,"volume":1264446,"rsi_14":24.73,"sma_20":30.21,"sma_60":28.75,"sma_120":27.95},{"date":"2025-01-02","open":29.1,"high":29.36,"low":28.66,"close":28.75,"volume":1090269,"rsi_14":16.92,"sma_20":30.18,"sma_60":28.76,"sma_120":28.0},{"date":"2025-01-03","open":28.77,"high":29.28,"low":28.66,"close":29.04,"volume":1187656,"rsi_14":26.9,"sma_20":30.08,"sma_60":28.79,"sma_120":28.04},{"date":"2025-01-06","open":28.93,"high":29.01,"low":28.36,"close":28.47,"volume":1481177,"rsi_14":22.58,"sma_20":29.94,"sma_60":28.83,"sma_120":28.08},{"date":"2025-01-07","open":28.37,"high":28.82,"low":28.17,"close":28.54,"volume":1370095,"rsi_14":20.66,"sma_20":29.79,"sma_60":28.84,"sma_120":28.11},{"date":"2025-01-08","open":28.38,"high":28.57,"low":28.1,"close":28.42,"volume":1613974,"rsi_14":18.26,"sma_20":29.65,"sma_60":28.84,"sma_120":28.14},{"date":"2025-01-10","open":27.96,"high":28.46,"low":27.9,"close":28.08,"volume":1289181,"rsi_14":20.12,"sma_20":29.52,"sma_60":28.82,"sma_120":28.17},{"date":"2025-01-13","open":27.78,"high":28.51,"low":27.7,"close":28.35,"volume":1100709,"rsi_14":26.86,"sma_20":29.39,"sma_60":28.83,"sma_120":28.2},{"date":"2025-01-14","open":28.4,"high":28.76,"low":28.4,"close":28.5,"volume":1198769,"rsi_14":32.15,"sma_20":29.29,"sma_60":28.83,"sma_120":28.23},{"date":"2025-01-15","open":29.08,"high":29.25,"low":28.28,"close":29.05,"volume":1336546,"rsi_14":43.97,"sma_20":29.22,"sma_60":28.84,"sma_120":28.25},{"date":"2025-01-16","open":29.02,"high":30.0,"low":28.91,"close":29.75,"volume":2240487,"rsi_14":51.17,"sma_20":29.18,"sma_60":28.87,"sma_120":28.26},{"date":"2025-01-17","open":29.98,"high":30.04,"low":29.27,"close":29.47,"volume":1098477,"rsi_14":46.14,"sma_20":29.11,"sma_60":28.9,"sma_120":28.28},{"date":"2025-01-21","open":29.81,"high":30.15,"low":29.68,"close":30.1,"volume":1476026,"rsi_14":55.77,"sma_20":29.11,"sma_60":28.93,"sma_120":28.29},{"date":"2025-01-22","open":29.93,"high":30.39,"low":29.92,"close":30.21,"volume":1119135,"rsi_14":67.4,"sma_20":29.12,"sma_60":28.97,"sma_120":28.32},{"date":"2025-01-23","open":30.14,"high":32.0,"low":29.74,"close":31.75,"volume":2317830,"rsi_14":76.55,"sma_20":29.23,"sma_60":29.05,"sma_120":28.35},{"date":"2025-01-24","open":31.52,"high":31.74,"low":30.97,"close":31.19,"volume":1665906,"rsi_14":69.74,"sma_20":29.31,"sma_60":29.14,"sma_120":28.39},{"date":"2025-01-27","open":31.19,"high":31.86,"low":31.01,"close":31.52,"volume":1404282,"rsi_14":69.94,"sma_20":29.4,"sma_60":29.22,"sma_120":28.42},{"date":"2025-01-28","open":31.57,"high":31.8,"low":31.13,"close":31.25,"volume":1692694,"rsi_14":73.48,"sma_20":29.48,"sma_60":29.3,"sma_120":28.45},{"date":"2025-01-29","open":30.88,"high":31.62,"low":30.88,"close":31.56,"volume":829782,"rsi_14":74.51,"sma_20":29.58,"sma_60":29.39,"sma_120":28.48},{"date":"2025-01-30","open":31.67,"high":32.17,"low":31.67,"close":31.91,"volume":984008,"rsi_14":77.31,"sma_20":29.73,"sma_60":29.49,"sma_120":28.53},{"date":"2025-01-31","open":31.69,"high":31.97,"low":31.46,"close":31.53,"volume":1934097,"rsi_14":76.83,"sma_20":29.87,"sma_60":29.58,"sma_120":28.57},{"date":"2025-02-03","open":31.11,"high":31.18,"low":30.32,"close":30.76,"volume":1270315,"rsi_14":67.39,"sma_20":29.97,"sma_60":29.65,"sma_120":28.61},{"date":"2025-02-04","open":30.73,"high":31.55,"low":30.51,"close":31.3,"volume":1131837,"rsi_14":69.13,"sma_20":30.09,"sma_60":29.7,"sma_120":28.65},{"date":"2025-02-05","open":31.36,"high":31.7,"low":31.31,"close":31.47,"volume":1150559,"rsi_14":67.44,"sma_20":30.24,"sma_60":29.73,"sma_120":28.69},{"date":"2025-02-06","open":31.53,"high":31.62,"low":31.22,"close":31.39,"volume":1468272,"rsi_14":62.97,"sma_20":30.38,"sma_60":29.77,"sma_120":28.74},{"date":"2025-02-07","open":31.24,"high":31.85,"low":31.17,"close":31.57,"volume":2081743,"rsi_14":66.88,"sma_20":30.54,"sma_60":29.82,"sma_120":28.77},{"date":"2025-02-10","open":31.59,"high":31.8,"low":31.0,"close":31.23,"volume":1751583,"rsi_14":59.53,"sma_20":30.69,"sma_60":29.84,"sma_120":28.81},{"date":"2025-02-11","open":31.2,"high":32.03,"low":31.05,"close":31.96,"volume":4478891,"rsi_14":63.36,"sma_20":30.87,"sma_60":29.88,"sma_120":28.84},{"date":"2025-02-12","open":32.39,"high":33.73,"low":31.33,"close":33.5,"volume":3574228,"rsi_14":63.36,"sma_20":31.12,"sma_60":29.95,"sma_120":28.88},{"date":"2025-02-13","open":33.62,"high":36.06,"low":33.13,"close":36.0,"volume":4006568,"rsi_14":78.33,"sma_20":31.47,"sma_60":30.08,"sma_120":28.95},{"date":"2025-02-14","open":36.06,"high":36.24,"low":35.23,"close":35.89,"volume":2626769,"rsi_14":76.42,"sma_20":31.78,"sma_60":30.21,"sma_120":29.01},{"date":"2025-02-18","open":35.91,"high":36.45,"low":35.41,"close":35.9,"volume":2196565,"rsi_14":79.03,"sma_20":32.1,"sma_60":30.35,"sma_120":29.08},{"date":"2025-02-19","open":35.64,"high":36.22,"low":35.61,"close":35.84,"volume":1680643,"rsi_14":77.58,"sma_20":32.39,"sma_60":30.49,"sma_120":29.14},{"date":"2025-02-20","open":35.69,"high":35.93,"low":35.09,"close":35.5,"volume":1279369,"rsi_14":73.16,"sma_20":32.65,"sma_60":30.61,"sma_120":29.2},{"date":"2025-02-21","open":35.79,"high":35.79,"low":35.09,"close":35.32,"volume":1062582,"rsi_14":75.1,"sma_20":32.83,"sma_60":30.74,"sma_120":29.26},{"date":"2025-02-24","open":35.21,"high":35.59,"low":34.92,"close":35.52,"volume":1701163,"rsi_14":84.1,"sma_20":33.05,"sma_60":30.85,"sma_120":29.32},{"date":"2025-02-25","open":35.26,"high":35.69,"low":34.84,"close":34.93,"volume":1790642,"rsi_14":75.82,"sma_20":33.22,"sma_60":30.95,"sma_120":29.38},{"date":"2025-02-26","open":34.65,"high":35.25,"low":34.45,"close":34.8,"volume":1142258,"rsi_14":73.77,"sma_20":33.39,"sma_60":31.04,"sma_120":29.43},{"date":"2025-02-27","open":34.61,"high":35.14,"low":33.97,"close":34.04,"volume":1322519,"rsi_14":67.28,"sma_20":33.52,"sma_60":31.12,"sma_120":29.48},{"date":"2025-02-28","open":34.0,"high":34.4,"low":33.73,"close":34.33,"volume":1785459,"rsi_14":67.74,"sma_20":33.64,"sma_60":31.21,"sma_120":29.54},{"date":"2025-03-03","open":34.32,"high":34.89,"low":33.61,"close":34.11,"volume":1498078,"rsi_14":68.8,"sma_20":33.77,"sma_60":31.28,"sma_120":29.6},{"date":"2025-03-04","open":34.68,"high":35.59,"low":33.67,"close":35.4,"volume":2385036,"rsi_14":70.92,"sma_20":34.0,"sma_60":31.38,"sma_120":29.67},{"date":"2025-03-05","open":35.51,"high":35.68,"low":34.85,"close":35.28,"volume":1417963,"rsi_14":63.09,"sma_20":34.2,"sma_60":31.45,"sma_120":29.74},{"date":"2025-03-06","open":35.12,"high":35.3,"low":34.58,"close":34.65,"volume":1415278,"rsi_14":36.31,"sma_20":34.36,"sma_60":31.51,"sma_120":29.81},{"date":"2025-03-07","open":34.73,"high":35.35,"low":34.31,"close":34.35,"volume":1896047,"rsi_14":34.96,"sma_20":34.51,"sma_60":31.56,"sma_120":29.87},{"date":"2025-03-10","open":33.95,"high":35.37,"low":33.95,"close":35.24,"volume":1824811,"rsi_14":44.5,"sma_20":34.69,"sma_60":31.62,"sma_120":29.94},{"date":"2025-03-11","open":35.58,"high":35.58,"low":34.15,"close":34.26,"volume":2713313,"rsi_14":38.58,"sma_20":34.84,"sma_60":31.69,"sma_120":29.99},{"date":"2025-03-12","open":34.28,"high":34.52,"low":33.32,"close":33.41,"volume":1353603,"rsi_14":35.94,"sma_20":34.91,"sma_60":31.73,"sma_120":30.04},{"date":"2025-03-13","open":33.08,"high":34.0,"low":33.01,"close":33.62,"volume":1549287,"rsi_14":38.61,"sma_20":34.92,"sma_60":31.78,"sma_120":30.09},{"date":"2025-03-14","open":33.52,"high":34.47,"low":33.26,"close":34.03,"volume":1990039,"rsi_14":40.29,"sma_20":34.82,"sma_60":31.84,"sma_120":30.13},{"date":"2025-03-17","open":33.91,"high":34.52,"low":33.69,"close":34.37,"volume":939354,"rsi_14":46.23,"sma_20":34.74,"sma_60":31.9,"sma_120":30.18},{"date":"2025-03-18","open":34.01,"high":34.67,"low":33.69,"close":34.37,"volume":996681,"rsi_14":47.08,"sma_20":34.67,"sma_60":31.96,"sma_120":30.23},{"date":"2025-03-19","open":34.35,"high":35.01,"low":34.08,"close":34.34,"volume":1652500,"rsi_14":52.29,"sma_20":34.59,"sma_60":32.03,"sma_120":30.29},{"date":"2025-03-20","open":34.03,"high":34.47,"low":33.71,"close":33.92,"volume":1267803,"rsi_14":46.94,"sma_20":34.51,"sma_60":32.1,"sma_120":30.36},{"date":"2025-03-21","open":33.79,"high":34.73,"low":33.7,"close":34.6,"volume":4662932,"rsi_14":53.43,"sma_20":34.48,"sma_60":32.18,"sma_120":30.42},{"date":"2025-03-24","open":34.83,"high":35.41,"low":34.71,"close":34.79,"volume":1303673,"rsi_14":44.96,"sma_20":34.44,"sma_60":32.27,"sma_120":30.48},{"date":"2025-03-25","open":34.7,"high":34.89,"low":33.71,"close":33.88,"volume":1407759,"rsi_14":39.77,"sma_20":34.39,"sma_60":32.34,"sma_120":30.53},{"date":"2025-03-26","open":33.71,"high":33.82,"low":33.22,"close":33.69,"volume":1451134,"rsi_14":42.5,"sma_20":34.33,"sma_60":32.4,"sma_120":30.57},{"date":"2025-03-27","open":34.41,"high":34.45,"low":33.5,"close":33.53,"volume":1096782,"rsi_14":43.45,"sma_20":34.31,"sma_60":32.47,"sma_120":30.61},{"date":"2025-03-28","open":33.66,"high":33.98,"low":33.06,"close":33.21,"volume":922403,"rsi_14":32.16,"sma_20":34.25,"sma_60":32.54,"sma_120":30.65},{"date":"2025-03-31","open":32.71,"high":33.18,"low":32.05,"close":33.02,"volume":1824686,"rsi_14":37.35,"sma_20":34.2,"sma_60":32.61,"sma_120":30.68},{"date":"2025-04-01","open":33.0,"high":33.48,"low":32.24,"close":32.53,"volume":1465237,"rsi_14":40.31,"sma_20":34.05,"sma_60":32.68,"sma_120":30.72},{"date":"2025-04-02","open":32.33,"high":32.81,"low":32.05,"close":32.65,"volume":1134172,"rsi_14":39.1,"sma_20":33.92,"sma_60":32.74,"sma_120":30.76},{"date":"2025-04-03","open":32.12,"high":32.63,"low":31.46,"close":31.66,"volume":1436799,"rsi_14":26.44,"sma_20":33.77,"sma_60":32.79,"sma_120":30.81},{"date":"2025-04-04","open":30.71,"high":31.29,"low":29.76,"close":30.06,"volume":2206430,"rsi_14":15.74,"sma_20":33.56,"sma_60":32.81,"sma_120":30.83},{"date":"2025-04-07","open":29.17,"high":30.43,"low":28.37,"close":29.49,"volume":2113928,"rsi_14":14.43,"sma_20":33.27,"sma_60":32.83,"sma_120":30.83},{"date":"2025-04-08","open":30.07,"high":30.11,"low":27.89,"close":28.19,"volume":2041087,"rsi_14":12.18,"sma_20":32.97,"sma_60":32.83,"sma_120":30.83},{"date":"2025-04-09","open":27.62,"high":29.17,"low":26.45,"close":28.81,"volume":3957170,"rsi_14":19.33,"sma_20":32.74,"sma_60":32.84,"sma_120":30.83},{"date":"2025-04-10","open":27.81,"high":28.09,"low":25.56,"close":26.59,"volume":2581216,"rsi_14":9.42,"sma_20":32.39,"sma_60":32.81,"sma_120":30.82},{"date":"2025-04-11","open":26.67,"high":27.22,"low":26.3,"close":27.0,"volume":1741333,"rsi_14":11.4,"sma_20":32.04,"sma_60":32.78,"sma_120":30.81},{"date":"2025-04-14","open":27.2,"high":27.59,"low":27.04,"close":27.54,"volume":1764436,"rsi_14":17.39,"sma_20":31.69,"sma_60":32.74,"sma_120":30.8},{"date":"2025-04-15","open":27.47,"high":28.03,"low":27.43,"close":27.94,"volume":2073401,"rsi_14":21.05,"sma_20":31.37,"sma_60":32.71,"sma_120":30.81},{"date":"2025-04-16","open":27.51,"high":27.68,"low":26.76,"close":27.2,"volume":2360720,"rsi_14":19.89,"sma_20":31.01,"sma_60":32.66,"sma_120":30.8},{"date":"2025-04-17","open":27.05,"high":27.52,"low":26.98,"close":27.0,"volume":1699443,"rsi_14":20.12,"sma_20":30.67,"sma_60":32.61,"sma_120":30.79},{"date":"2025-04-21","open":26.99,"high":27.8,"low":26.7,"close":27.0,"volume":1864754,"rsi_14":20.49,"sma_20":30.29,"sma_60":32.53,"sma_120":30.79},{"date":"2025-04-22","open":27.33,"high":27.6,"low":26.81,"close":27.11,"volume":1967143,"rsi_14":22.4,"sma_20":29.91,"sma_60":32.46,"sma_120":30.8},{"date":"2025-04-23","open":27.69,"high":27.88,"low":26.86,"close":27.15,"volume":1790760,"rsi_14":21.77,"sma_20":29.57,"sma_60":32.39,"sma_120":30.81},{"date":"2025-04-24","open":27.24,"high":27.95,"low":27.01,"close":27.67,"volume":1968723,"rsi_14":28.48,"sma_20":29.27,"sma_60":32.33,"sma_120":30.82},{"date":"2025-04-25","open":27.53,"high":27.88,"low":27.32,"close":27.84,"volume":1206315,"rsi_14":35.84,"sma_20":28.98,"sma_60":32.27,"sma_120":30.83},{"date":"2025-04-28","open":27.93,"high":28.28,"low":27.61,"close":27.91,"volume":1517299,"rsi_14":39.24,"sma_20":28.72,"sma_60":32.2,"sma_120":30.85},{"date":"2025-04-29","open":27.76,"high":28.88,"low":27.76,"close":28.77,"volume":1871782,"rsi_14":54.2,"sma_20":28.51,"sma_60":32.16,"sma_120":30.87},{"date":"2025-04-30","open":28.97,"high":28.97,"low":28.31,"close":28.77,"volume":2422953,"rsi_14":49.68,"sma_20":28.32,"sma_60":32.12,"sma_120":30.89},{"date":"2025-05-01","open":28.73,"high":31.32,"low":28.54,"close":30.58,"volume":2935392,"rsi_14":83.99,"sma_20":28.21,"sma_60":32.11,"sma_120":30.9},{"date":"2025-05-02","open":31.02,"high":31.99,"low":30.7,"close":31.78,"volume":3455782,"rsi_14":85.89,"sma_20":28.22,"sma_60":32.12,"sma_120":30.92},{"date":"2025-05-05","open":31.72,"high":31.82,"low":30.91,"close":31.4,"volume":1488941,"rsi_14":79.69,"sma_20":28.29,"sma_60":32.12,"sma_120":30.94},{"date":"2025-05-06","open":31.02,"high":31.27,"low":30.18,"close":30.36,"volume":1591374,"rsi_14":66.95,"sma_20":28.33,"sma_60":32.1,"sma_120":30.96},{"date":"2025-05-07","open":30.57,"high":30.96,"low":30.18,"close":30.38,"volume":1464565,"rsi_14":74.77,"sma_20":28.44,"sma_60":32.08,"sma_120":30.96},{"date":"2025-05-08","open":30.16,"high":30.85,"low":29.78,"close":30.38,"volume":2341895,"rsi_14":77.17,"sma_20":28.52,"sma_60":32.06,"sma_120":30.97},{"date":"2025-05-09","open":30.42,"high":30.92,"low":30.06,"close":30.13,"volume":1517141,"rsi_14":74.19,"sma_20":28.7,"sma_60":32.0,"sma_120":30.98},{"date":"2025-05-12","open":30.82,"high":31.56,"low":30.71,"close":31.27,"volume":1274147,"rsi_14":77.73,"sma_20":28.91,"sma_60":31.92,"sma_120":31.0},{"date":"2025-05-13","open":31.27,"high":31.38,"low":30.71,"close":30.84,"volume":1122236,"rsi_14":73.38,"sma_20":29.07,"sma_60":31.84,"sma_120":31.02},{"date":"2025-05-14","open":30.75,"high":31.04,"low":30.38,"close":30.62,"volume":1179773,"rsi_14":69.43,"sma_20":29.21,"sma_60":31.75,"sma_120":31.05},{"date":"2025-05-15","open":30.81,"high":31.21,"low":30.52,"close":31.21,"volume":725911,"rsi_14":71.04,"sma_20":29.41,"sma_60":31.67,"sma_120":31.08},{"date":"2025-05-16","open":31.12,"high":31.48,"low":30.76,"close":31.42,"volume":992691,"rsi_14":71.53,"sma_20":29.63,"sma_60":31.6,"sma_120":31.11},{"date":"2025-05-19","open":31.23,"high":31.55,"low":31.18,"close":31.45,"volume":621221,"rsi_14":68.31,"sma_20":29.85,"sma_60":31.54,"sma_120":31.14},{"date":"2025-05-20","open":31.45,"high":31.75,"low":31.26,"close":31.67,"volume":1686981,"rsi_14":69.23,"sma_20":30.08,"sma_60":31.48,"sma_120":31.16},{"date":"2025-05-21","open":31.31,"high":31.76,"low":30.5,"close":30.53,"volume":1007727,"rsi_14":49.64,"sma_20":30.25,"sma_60":31.4,"sma_120":31.17},{"date":"2025-05-22","open":30.32,"high":30.57,"low":30.03,"close":30.05,"volume":694656,"rsi_14":35.93,"sma_20":30.37,"sma_60":31.32,"sma_120":31.18},{"date":"2025-05-23","open":29.64,"high":29.96,"low":29.2,"close":29.35,"volume":2005528,"rsi_14":34.16,"sma_20":30.44,"sma_60":31.24,"sma_120":31.18},{"date":"2025-05-27","open":29.67,"high":30.06,"low":29.3,"close":29.9,"volume":2889709,"rsi_14":46.15,"sma_20":30.54,"sma_60":31.17,"sma_120":31.19},{"date":"2025-05-28","open":30.32,"high":30.43,"low":29.88,"close":29.9,"volume":2575420,"rsi_14":45.97,"sma_20":30.6,"sma_60":31.1,"sma_120":31.19},{"date":"2025-05-29","open":30.04,"high":30.57,"low":29.75,"close":30.25,"volume":1647177,"rsi_14":48.97,"sma_20":30.67,"sma_60":31.02,"sma_120":31.2},{"date":"2025-05-30","open":30.25,"high":30.92,"low":29.7,"close":30.61,"volume":1753399,"rsi_14":53.74,"sma_20":30.68,"sma_60":30.94,"sma_120":31.2},{"date":"2025-06-02","open":30.61,"high":31.31,"low":30.25,"close":31.29,"volume":1369537,"rsi_14":50.17,"sma_20":30.65,"sma_60":30.88,"sma_120":31.2},{"date":"2025-06-03","open":31.32,"high":31.65,"low":31.03,"close":31.27,"volume":1144541,"rsi_14":53.87,"sma_20":30.64,"sma_60":30.83,"sma_120":31.19},{"date":"2025-06-04","open":31.22,"high":31.7,"low":31.08,"close":31.54,"volume":955177,"rsi_14":58.21,"sma_20":30.7,"sma_60":30.77,"sma_120":31.2},{"date":"2025-06-05","open":31.48,"high":31.48,"low":30.92,"close":31.0,"volume":1034419,"rsi_14":48.11,"sma_20":30.73,"sma_60":30.71,"sma_120":31.2},{"date":"2025-06-06","open":31.46,"high":31.82,"low":31.24,"close":31.71,"volume":1125381,"rsi_14":52.4,"sma_20":30.8,"sma_60":30.69,"sma_120":31.21},{"date":"2025-06-09","open":31.95,"high":32.35,"low":31.12,"close":31.14,"volume":1535375,"rsi_14":47.65,"sma_20":30.85,"sma_60":30.64,"sma_120":31.21},{"date":"2025-06-10","open":31.09,"high":31.51,"low":30.82,"close":31.06,"volume":1002735,"rsi_14":45.27,"sma_20":30.84,"sma_60":30.59,"sma_120":31.22},{"date":"2025-06-11","open":31.07,"high":31.47,"low":30.88,"close":31.2,"volume":1294884,"rsi_14":56.15,"sma_20":30.86,"sma_60":30.54,"sma_120":31.22},{"date":"2025-06-12","open":31.03,"high":31.22,"low":30.56,"close":30.78,"volume":1592858,"rsi_14":56.77,"sma_20":30.87,"sma_60":30.48,"sma_120":31.22},{"date":"2025-06-13","open":30.5,"high":30.62,"low":29.57,"close":29.83,"volume":2207105,"rsi_14":54.26,"sma_20":30.8,"sma_60":30.41,"sma_120":31.22},{"date":"2025-06-16","open":30.17,"high":30.25,"low":29.26,"close":29.42,"volume":1791696,"rsi_14":45.64,"sma_20":30.7,"sma_60":30.33,"sma_120":31.21},{"date":"2025-06-17","open":30.24,"high":30.52,"low":29.63,"close":29.77,"volume":2491672,"rsi_14":48.89,"sma_20":30.61,"sma_60":30.25,"sma_120":31.21},{"date":"2025-06-18","open":29.77,"high":29.81,"low":29.22,"close":29.33,"volume":1743457,"rsi_14":42.26,"sma_20":30.5,"sma_60":30.16,"sma_120":31.21},{"date":"2025-06-20","open":29.33,"high":29.68,"low":28.92,"close":29.09,"volume":3629028,"rsi_14":36.94,"sma_20":30.42,"sma_60":30.08,"sma_120":31.21},{"date":"2025-06-23","open":29.24,"high":29.36,"low":28.76,"close":29.26,"volume":1484907,"rsi_14":30.89,"sma_20":30.39,"sma_60":30.01,"sma_120":31.2},{"date":"2025-06-24","open":29.53,"high":29.53,"low":28.76,"close":29.35,"volume":1761197,"rsi_14":32.16,"sma_20":30.39,"sma_60":29.94,"sma_120":31.2},{"date":"2025-06-25","open":29.26,"high":29.36,"low":28.86,"close":28.9,"volume":1211354,"rsi_14":26.26,"sma_20":30.34,"sma_60":29.87,"sma_120":31.2},{"date":"2025-06-26","open":29.05,"high":29.33,"low":28.65,"close":28.83,"volume":1799974,"rsi_14":28.68,"sma_20":30.28,"sma_60":29.8,"sma_120":31.2},{"date":"2025-06-27","open":28.88,"high":29.12,"low":28.52,"close":28.81,"volume":2935335,"rsi_14":17.05,"sma_20":30.21,"sma_60":29.73,"sma_120":31.2},{"date":"2025-06-30","open":28.83,"high":28.99,"low":28.5,"close":28.61,"volume":1386674,"rsi_14":18.61,"sma_20":30.11,"sma_60":29.67,"sma_120":31.2},{"date":"2025-07-01","open":28.54,"high":30.01,"low":28.49,"close":28.99,"volume":1890636,"rsi_14":26.01,"sma_20":29.99,"sma_60":29.62,"sma_120":31.21},{"date":"2025-07-02","open":28.89,"high":29.18,"low":28.66,"close":29.0,"volume":2165021,"rsi_14":23.81,"sma_20":29.88,"sma_60":29.6,"sma_120":31.21},{"date":"2025-07-03","open":29.08,"high":29.23,"low":28.68,"close":28.85,"volume":1122189,"rsi_14":25.45,"sma_20":29.75,"sma_60":29.59,"sma_120":31.21},{"date":"2025-07-07","open":28.78,"high":29.53,"low":28.66,"close":29.23,"volume":2149324,"rsi_14":41.07,"sma_20":29.66,"sma_60":29.61,"sma_120":31.22},{"date":"2025-07-08","open":29.18,"high":29.58,"low":29.05,"close":29.38,"volume":1591627,"rsi_14":49.35,"sma_20":29.54,"sma_60":29.62,"sma_120":31.23},{"date":"2025-07-09","open":29.66,"high":30.03,"low":29.54,"close":29.98,"volume":2037663,"rsi_14":53.13,"sma_20":29.48,"sma_60":29.68,"sma_120":31.24},{"date":"2025-07-10","open":30.05,"high":30.9,"low":29.89,"close":30.46,"volume":1380666,"rsi_14":66.67,"sma_20":29.45,"sma_60":29.73,"sma_120":31.25},{"date":"2025-07-11","open":30.14,"high":30.46,"low":29.97,"close":30.28,"volume":1483309,"rsi_14":67.87,"sma_20":29.41,"sma_60":29.78,"sma_120":31.26},{"date":"2025-07-14","open":30.2,"high":30.44,"low":29.27,"close":29.69,"volume":2303692,"rsi_14":55.73,"sma_20":29.35,"sma_60":29.81,"sma_120":31.26},{"date":"2025-07-15","open":29.94,"high":30.06,"low":28.69,"close":28.85,"volume":1404420,"rsi_14":44.44,"sma_20":29.3,"sma_60":29.84,"sma_120":31.25},{"date":"2025-07-16","open":28.85,"high":29.34,"low":28.85,"close":29.2,"volume":1659609,"rsi_14":53.41,"sma_20":29.29,"sma_60":29.87,"sma_120":31.24},{"date":"2025-07-17","open":29.1,"high":29.74,"low":29.1,"close":29.36,"volume":1146958,"rsi_14":55.9,"sma_20":29.27,"sma_60":29.91,"sma_120":31.22},{"date":"2025-07-18","open":29.5,"high":29.59,"low":29.09,"close":29.22,"volume":1398214,"rsi_14":54.45,"sma_20":29.27,"sma_60":29.95,"sma_120":31.21},{"date":"2025-07-21","open":28.98,"high":28.98,"low":26.05,"close":26.66,"volume":6031665,"rsi_14":36.01,"sma_20":29.15,"sma_60":29.94,"sma_120":31.17},{"date":"2025-07-22","open":26.81,"high":27.15,"low":26.35,"close":27.03,"volume":2952341,"rsi_14":35.97,"sma_20":29.03,"sma_60":29.93,"sma_120":31.13},{"date":"2025-07-23","open":27.25,"high":27.29,"low":26.68,"close":27.19,"volume":1939251,"rsi_14":37.27,"sma_20":28.93,"sma_60":29.92,"sma_120":31.09},{"date":"2025-07-24","open":27.0,"high":27.04,"low":26.43,"close":26.53,"volume":1427672,"rsi_14":34.78,"sma_20":28.81,"sma_60":29.9,"sma_120":31.05},{"date":"2025-07-25","open":26.55,"high":26.62,"low":26.05,"close":26.13,"volume":1694473,"rsi_14":29.71,"sma_20":28.67,"sma_60":29.85,"sma_120":31.0},{"date":"2025-07-28","open":26.14,"high":26.51,"low":26.07,"close":26.15,"volume":2173085,"rsi_14":28.5,"sma_20":28.54,"sma_60":29.81,"sma_120":30.97},{"date":"2025-07-29","open":27.5,"high":27.52,"low":25.71,"close":27.0,"volume":3298267,"rsi_14":30.8,"sma_20":28.46,"sma_60":29.75,"sma_120":30.93},{"date":"2025-07-30","open":27.4,"high":28.67,"low":26.56,"close":27.93,"volume":5149794,"rsi_14":34.59,"sma_20":28.41,"sma_60":29.68,"sma_120":30.9},{"date":"2025-07-31","open":27.49,"high":27.62,"low":26.35,"close":26.49,"volume":2235187,"rsi_14":29.99,"sma_20":28.28,"sma_60":29.6,"sma_120":30.86},{"date":"2025-08-01","open":26.42,"high":26.68,"low":26.3,"close":26.55,"volume":1587001,"rsi_14":32.44,"sma_20":28.17,"sma_60":29.54,"sma_120":30.82},{"date":"2025-08-04","open":26.58,"high":26.79,"low":26.15,"close":26.64,"volume":1281335,"rsi_14":36.47,"sma_20":28.04,"sma_60":29.48,"sma_120":30.78},{"date":"2025-08-05","open":26.59,"high":26.87,"low":26.2,"close":26.6,"volume":1829057,"rsi_14":33.48,"sma_20":27.9,"sma_60":29.41,"sma_120":30.73},{"date":"2025-08-06","open":26.41,"high":26.65,"low":26.1,"close":26.55,"volume":1117859,"rsi_14":31.89,"sma_20":27.73,"sma_60":29.35,"sma_120":30.68},{"date":"2025-08-07","open":26.55,"high":26.72,"low":26.07,"close":26.59,"volume":1085742,"rsi_14":32.88,"sma_20":27.53,"sma_60":29.28,"sma_120":30.6},{"date":"2025-08-08","open":26.62,"high":26.87,"low":26.48,"close":26.71,"volume":1371393,"rsi_14":50.48,"sma_20":27.35,"sma_60":29.21,"sma_120":30.52},{"date":"2025-08-11","open":26.67,"high":26.91,"low":26.48,"close":26.54,"volume":1156915,"rsi_14":45.12,"sma_20":27.2,"sma_60":29.14,"sma_120":30.44},{"date":"2025-08-12","open":26.7,"high":27.5,"low":26.6,"close":27.43,"volume":1019239,"rsi_14":52.09,"sma_20":27.12,"sma_60":29.08,"sma_120":30.37},{"date":"2025-08-13","open":27.64,"high":28.73,"low":27.51,"close":28.63,"volume":1312363,"rsi_14":66.69,"sma_20":27.1,"sma_60":29.03,"sma_120":30.32},{"date":"2025-08-14","open":28.28,"high":28.61,"low":28.16,"close":28.26,"volume":1007875,"rsi_14":67.01,"sma_20":27.04,"sma_60":28.98,"sma_120":30.26},{"date":"2025-08-15","open":28.49,"high":29.12,"low":28.38,"close":29.05,"volume":1590932,"rsi_14":70.63,"sma_20":27.03,"sma_60":28.93,"sma_120":30.2},{"date":"2025-08-18","open":28.94,"high":29.05,"low":28.1,"close":28.11,"volume":1658326,"rsi_14":57.84,"sma_20":27.11,"sma_60":28.89,"sma_120":30.15},{"date":"2025-08-19","open":28.17,"high":28.9,"low":28.11,"close":28.85,"volume":2332769,"rsi_14":56.65,"sma_20":27.2,"sma_60":28.87,"sma_120":30.1},{"date":"2025-08-20","open":28.98,"high":29.1,"low":28.73,"close":28.97,"volume":810323,"rsi_14":72.14,"sma_20":27.29,"sma_60":28.87,"sma_120":30.06},{"date":"2025-08-21","open":28.78,"high":29.28,"low":28.6,"close":29.06,"volume":848295,"rsi_14":72.29,"sma_20":27.41,"sma_60":28.85,"sma_120":30.01},{"date":"2025-08-22","open":29.26,"high":29.96,"low":29.14,"close":29.75,"volume":1386821,"rsi_14":74.98,"sma_20":27.59,"sma_60":28.85,"sma_120":29.98},{"date":"2025-08-25","open":29.73,"high":29.73,"low":28.91,"close":29.0,"volume":1125077,"rsi_14":67.27,"sma_20":27.74,"sma_60":28.83,"sma_120":29.92},{"date":"2025-08-26","open":28.95,"high":29.25,"low":28.64,"close":28.98,"volume":1235607,"rsi_14":67.56,"sma_20":27.83,"sma_60":28.8,"sma_120":29.87},{"date":"2025-08-27","open":28.96,"high":29.39,"low":28.84,"close":29.25,"volume":1235570,"rsi_14":68.58,"sma_20":27.9,"sma_60":28.77,"sma_120":29.82},{"date":"2025-08-28","open":29.13,"high":29.24,"low":28.77,"close":28.93,"volume":1174888,"rsi_14":65.1,"sma_20":28.02,"sma_60":28.73,"sma_120":29.78},{"date":"2025-08-29","open":28.98,"high":29.45,"low":28.89,"close":28.97,"volume":1426735,"rsi_14":66.83,"sma_20":28.14,"sma_60":28.69,"sma_120":29.73},{"date":"2025-09-02","open":29.11,"high":29.75,"low":29.09,"close":29.4,"volume":1365561,"rsi_14":64.57,"sma_20":28.28,"sma_60":28.66,"sma_120":29.69},{"date":"2025-09-03","open":29.86,"high":31.69,"low":29.66,"close":30.0,"volume":3086999,"rsi_14":61.12,"sma_20":28.45,"sma_60":28.63,"sma_120":29.66},{"date":"2025-09-04","open":29.88,"high":29.89,"low":28.77,"close":28.92,"volume":1974952,"rsi_14":54.8,"sma_20":28.57,"sma_60":28.59,"sma_120":29.62},{"date":"2025-09-05","open":28.89,"high":30.23,"low":28.7,"close":29.94,"volume":2502225,"rsi_14":56.27,"sma_20":28.74,"sma_60":28.57,"sma_120":29.58},{"date":"2025-09-08","open":28.3,"high":28.56,"low":25.16,"close":28.45,"volume":5511353,"rsi_14":52.19,"sma_20":28.82,"sma_60":28.53,"sma_120":29.54},{"date":"2025-09-09","open":28.56,"high":28.65,"low":27.63,"close":27.85,"volume":3692393,"rsi_14":43.35,"sma_20":28.89,"sma_60":28.48,"sma_120":29.48},{"date":"2025-09-10","open":27.91,"high":28.0,"low":26.7,"close":26.93,"volume":2651044,"rsi_14":37.74,"sma_20":28.87,"sma_60":28.43,"sma_120":29.42},{"date":"2025-09-11","open":27.05,"high":27.75,"low":27.02,"close":27.71,"volume":1655512,"rsi_14":42.51,"sma_20":28.82,"sma_60":28.4,"sma_120":29.37},{"date":"2025-09-12","open":27.44,"high":27.68,"low":26.93,"close":26.97,"volume":2480907,"rsi_14":34.66,"sma_20":28.75,"sma_60":28.36,"sma_120":29.3},{"date":"2025-09-15","open":26.91,"high":26.93,"low":26.4,"close":26.52,"volume":1960281,"rsi_14":35.84,"sma_20":28.63,"sma_60":28.31,"sma_120":29.23},{"date":"2025-09-16","open":26.5,"high":27.45,"low":26.5,"close":27.39,"volume":2141620,"rsi_14":41.73,"sma_20":28.59,"sma_60":28.28,"sma_120":29.18},{"date":"2025-09-17","open":27.52,"high":28.28,"low":27.38,"close":27.87,"volume":2246323,"rsi_14":42.97,"sma_20":28.54,"sma_60":28.26,"sma_120":29.13},{"date":"2025-09-18","open":28.18,"high":28.64,"low":28.0,"close":28.55,"volume":1368715,"rsi_14":48.13,"sma_20":28.52,"sma_60":28.24,"sma_120":29.09},{"date":"2025-09-19","open":28.36,"high":28.45,"low":27.7,"close":27.79,"volume":3309695,"rsi_14":44.59,"sma_20":28.46,"sma_60":28.23,"sma_120":29.05},{"date":"2025-09-22","open":27.87,"high":28.16,"low":27.52,"close":27.63,"volume":2002584,"rsi_14":41.67,"sma_20":28.35,"sma_60":28.21,"sma_120":29.0},{"date":"2025-09-23","open":27.49,"high":28.03,"low":27.46,"close":27.75,"volume":1740349,"rsi_14":38.92,"sma_20":28.29,"sma_60":28.19,"sma_120":28.96},{"date":"2025-09-24","open":27.74,"high":28.25,"low":27.56,"close":27.81,"volume":1120346,"rsi_14":43.92,"sma_20":28.23,"sma_60":28.18,"sma_120":28.92},{"date":"2025-09-25","open":27.79,"high":27.79,"low":26.99,"close":27.13,"volume":1086540,"rsi_14":34.02,"sma_20":28.13,"sma_60":28.14,"sma_120":28.88},{"date":"2025-09-26","open":28.2,"high":28.55,"low":27.57,"close":27.89,"volume":2340103,"rsi_14":46.53,"sma_20":28.07,"sma_60":28.13,"sma_120":28.86},{"date":"2025-09-29","open":27.74,"high":29.14,"low":27.6,"close":29.04,"volume":2745786,"rsi_14":56.91,"sma_20":28.08,"sma_60":28.13,"sma_120":28.86},{"date":"2025-09-30","open":28.95,"high":30.17,"low":28.95,"close":30.0,"volume":2299113,"rsi_14":67.75,"sma_20":28.11,"sma_60":28.14,"sma_120":28.88},{"date":"2025-10-01","open":30.07,"high":30.74,"low":29.85,"close":30.65,"volume":1592481,"rsi_14":67.25,"sma_20":28.14,"sma_60":28.16,"sma_120":28.89},{"date":"2025-10-02","open":30.53,"high":31.32,"low":30.5,"close":31.26,"volume":1593926,"rsi_14":75.57,"sma_20":28.26,"sma_60":28.18,"sma_120":28.93},{"date":"2025-10-03","open":31.17,"high":31.68,"low":30.98,"close":31.06,"volume":1687516,"rsi_14":77.89,"sma_20":28.31,"sma_60":28.19,"sma_120":28.96},{"date":"2025-10-06","open":30.87,"high":31.3,"low":30.74,"close":30.99,"volume":1619244,"rsi_14":74.52,"sma_20":28.44,"sma_60":28.21,"sma_120":28.99},{"date":"2025-10-07","open":31.09,"high":31.1,"low":30.7,"close":30.95,"volume":1054709,"rsi_14":72.32,"sma_20":28.59,"sma_60":28.23,"sma_120":29.02},{"date":"2025-10-08","open":31.15,"high":31.82,"low":30.81,"close":31.51,"volume":1084383,"rsi_14":71.83,"sma_20":28.82,"sma_60":28.27,"sma_120":29.05},{"date":"2025-10-09","open":31.63,"high":32.02,"low":31.29,"close":31.38,"volume":1562728,"rsi_14":79.19,"sma_20":29.01,"sma_60":28.31,"sma_120":29.09},{"date":"2025-10-10","open":31.38,"high":31.52,"low":30.77,"close":31.21,"volume":2759247,"rsi_14":79.06,"sma_20":29.22,"sma_60":28.34,"sma_120":29.13},{"date":"2025-10-13","open":31.39,"high":32.31,"low":31.25,"close":32.17,"volume":1691680,"rsi_14":81.57,"sma_20":29.5,"sma_60":28.39,"sma_120":29.17},{"date":"2025-10-14","open":32.0,"high":32.2,"low":31.59,"close":31.94,"volume":2977554,"rsi_14":78.8,"sma_20":29.73,"sma_60":28.48,"sma_120":29.21},{"date":"2025-10-15","open":31.51,"high":32.4,"low":31.42,"close":32.23,"volume":1315923,"rsi_14":87.61,"sma_20":29.95,"sma_60":28.56,"sma_120":29.25},{"date":"2025-10-16","open":32.11,"high":32.29,"low":30.4,"close":30.8,"volume":2284570,"rsi_14":69.53,"sma_20":30.06,"sma_60":28.62,"sma_120":29.27},{"date":"2025-10-17","open":30.68,"high":31.18,"low":30.0,"close":30.26,"volume":2042357,"rsi_14":58.92,"sma_20":30.18,"sma_60":28.68,"sma_120":29.29},{"date":"2025-10-20","open":30.52,"high":31.27,"low":30.07,"close":30.98,"volume":1649025,"rsi_14":57.42,"sma_20":30.35,"sma_60":28.77,"sma_120":29.31},{"date":"2025-10-21","open":30.98,"high":31.91,"low":30.78,"close":31.45,"volume":1633444,"rsi_14":56.23,"sma_20":30.54,"sma_60":28.85,"sma_120":29.33},{"date":"2025-10-22","open":30.0,"high":32.02,"low":29.93,"close":31.09,"volume":4325789,"rsi_14":48.62,"sma_20":30.7,"sma_60":28.92,"sma_120":29.33},{"date":"2025-10-23","open":31.22,"high":31.22,"low":29.93,"close":30.04,"volume":4317116,"rsi_14":42.74,"sma_20":30.85,"sma_60":28.96,"sma_120":29.32},{"date":"2025-10-24","open":30.3,"high":30.51,"low":29.53,"close":29.8,"volume":2079672,"rsi_14":41.72,"sma_20":30.94,"sma_60":29.01,"sma_120":29.31},{"date":"2025-10-27","open":30.05,"high":30.39,"low":29.45,"close":29.72,"volume":2928248,"rsi_14":41.49,"sma_20":30.97,"sma_60":29.07,"sma_120":29.3},{"date":"2025-10-28","open":30.25,"high":31.48,"low":28.41,"close":31.0,"volume":4965715,"rsi_14":46.79,"sma_20":31.02,"sma_60":29.14,"sma_120":29.31},{"date":"2025-10-29","open":31.0,"high":31.9,"low":30.66,"close":31.45,"volume":2348215,"rsi_14":50.42,"sma_20":31.06,"sma_60":29.22,"sma_120":29.32},{"date":"2025-10-30","open":31.29,"high":32.13,"low":30.73,"close":30.82,"volume":2269251,"rsi_14":47.77,"sma_20":31.04,"sma_60":29.29,"sma_120":29.32},{"date":"2025-10-31","open":30.7,"high":31.0,"low":30.35,"close":30.7,"volume":2020726,"rsi_14":40.68,"sma_20":31.02,"sma_60":29.36,"sma_120":29.32},{"date":"2025-11-03","open":30.34,"high":30.69,"low":29.7,"close":30.17,"volume":2452737,"rsi_14":39.19,"sma_20":30.98,"sma_60":29.42,"sma_120":29.31},{"date":"2025-11-04","open":30.0,"high":30.63,"low":29.77,"close":30.39,"volume":2317234,"rsi_14":38.67,"sma_20":30.96,"sma_60":29.48,"sma_120":29.31},{"date":"2025-11-05","open":32.01,"high":36.32,"low":31.0,"close":31.07,"volume":6987528,"rsi_14":51.83,"sma_20":30.93,"sma_60":29.54,"sma_120":29.31},{"date":"2025-11-06","open":31.03,"high":32.49,"low":30.66,"close":31.68,"volume":2124294,"rsi_14":59.54,"sma_20":30.95,"sma_60":29.59,"sma_120":29.31},{"date":"2025-11-07","open":31.89,"high":32.95,"low":31.41,"close":32.89,"volume":1990394,"rsi_14":62.04,"sma_20":31.03,"sma_60":29.67,"sma_120":29.32},{"date":"2025-11-10","open":32.89,"high":33.47,"low":32.23,"close":32.65,"volume":1748670,"rsi_14":57.79,"sma_20":31.06,"sma_60":29.73,"sma_120":29.33},{"date":"2025-11-11","open":33.08,"high":34.45,"low":32.51,"close":33.81,"volume":1888217,"rsi_14":66.0,"sma_20":31.15,"sma_60":29.82,"sma_120":29.36},{"date":"2025-11-12","open":27.97,"high":31.62,"low":27.49,"close":31.41,"volume":8561636,"rsi_14":56.93,"sma_20":31.11,"sma_60":29.87,"sma_120":29.37},{"date":"2025-11-13","open":30.6,"high":31.73,"low":30.6,"close":31.01,"volume":3354295,"rsi_14":56.04,"sma_20":31.12,"sma_60":29.9,"sma_120":29.38},{"date":"2025-11-14","open":30.22,"high":30.36,"low":28.67,"close":29.04,"volume":5749552,"rsi_14":47.14,"sma_20":31.06,"sma_60":29.9,"sma_120":29.38},{"date":"2025-11-17","open":29.36,"high":30.27,"low":29.12,"close":29.33,"volume":2869203,"rsi_14":42.35,"sma_20":30.98,"sma_60":29.89,"sma_120":29.37},{"date":"2025-11-18","open":29.57,"high":29.86,"low":28.84,"close":29.26,"volume":3103489,"rsi_14":39.6,"sma_20":30.87,"sma_60":29.9,"sma_120":29.36},{"date":"2025-11-19","open":29.02,"high":29.27,"low":28.5,"close":28.69,"volume":1725566,"rsi_14":39.83,"sma_20":30.75,"sma_60":29.89,"sma_120":29.35},{"date":"2025-11-20","open":28.86,"high":29.24,"low":28.12,"close":28.19,"volume":1433066,"rsi_14":38.43,"sma_20":30.65,"sma_60":29.87,"sma_120":29.32},{"date":"2025-11-21","open":28.1,"high":28.87,"low":28.06,"close":28.61,"volume":2039006,"rsi_14":42.74,"sma_20":30.59,"sma_60":29.87,"sma_120":29.3},{"date":"2025-11-24","open":28.55,"high":28.63,"low":27.89,"close":28.2,"volume":2490246,"rsi_14":39.98,"sma_20":30.52,"sma_60":29.86,"sma_120":29.27},{"date":"2025-11-25","open":28.38,"high":29.06,"low":28.19,"close":28.99,"volume":1601940,"rsi_14":40.58,"sma_20":30.42,"sma_60":29.85,"sma_120":29.25},{"date":"2025-11-26","open":28.93,"high":30.05,"low":28.67,"close":29.72,"volume":2530324,"rsi_14":41.22,"sma_20":30.33,"sma_60":29.85,"sma_120":29.24},{"date":"2025-11-28","open":29.85,"high":30.23,"low":29.24,"close":29.58,"volume":1120425,"rsi_14":33.6,"sma_20":30.27,"sma_60":29.86,"sma_120":29.22},{"date":"2025-12-01","open":29.3,"high":29.47,"low":28.85,"close":28.9,"volume":1539844,"rsi_14":32.19,"sma_20":30.18,"sma_60":29.84,"sma_120":29.21},{"date":"2025-12-02","open":29.27,"high":29.48,"low":28.52,"close":28.97,"volume":1837786,"rsi_14":24.36,"sma_20":30.12,"sma_60":29.85,"sma_120":29.19},{"date":"2025-12-03","open":29.21,"high":30.1,"low":28.97,"close":29.53,"volume":1454539,"rsi_14":37.66,"sma_20":30.08,"sma_60":29.88,"sma_120":29.18},{"date":"2025-12-04","open":29.53,"high":29.66,"low":28.96,"close":29.3,"volume":1376057,"rsi_14":38.49,"sma_20":29.99,"sma_60":29.91,"sma_120":29.17},{"date":"2025-12-05","open":29.16,"high":29.59,"low":28.97,"close":29.52,"volume":1810097,"rsi_14":54.23,"sma_20":29.88,"sma_60":29.95,"sma_120":29.17},{"date":"2025-12-08","open":29.55,"high":29.8,"low":29.12,"close":29.41,"volume":1709007,"rsi_14":50.73,"sma_20":29.71,"sma_60":29.99,"sma_120":29.17},{"date":"2025-12-09","open":29.41,"high":29.68,"low":28.42,"close":28.44,"volume":2088920,"rsi_14":43.59,"sma_20":29.5,"sma_60":30.02,"sma_120":29.16},{"date":"2025-12-10","open":28.52,"high":28.77,"low":27.8,"close":28.62,"volume":2209134,"rsi_14":49.42,"sma_20":29.24,"sma_60":30.04,"sma_120":29.16},{"date":"2025-12-11","open":28.73,"high":29.34,"low":28.55,"close":29.17,"volume":1567370,"rsi_14":58.09,"sma_20":29.12,"sma_60":30.06,"sma_120":29.16},{"date":"2025-12-12","open":29.26,"high":29.35,"low":28.42,"close":28.5,"volume":1620234,"rsi_14":49.13,"sma_20":29.0,"sma_60":30.06,"sma_120":29.15},{"date":"2025-12-15","open":28.72,"high":28.79,"low":28.0,"close":28.17,"volume":1991993,"rsi_14":49.76,"sma_20":28.95,"sma_60":30.07,"sma_120":29.15},{"date":"2025-12-16","open":28.1,"high":28.27,"low":27.53,"close":28.06,"volume":1696533,"rsi_14":41.62,"sma_20":28.89,"sma_60":30.07,"sma_120":29.14},{"date":"2025-12-17","open":28.22,"high":28.52,"low":27.85,"close":28.04,"volume":1929936,"rsi_14":32.64,"sma_20":28.83,"sma_60":30.08,"sma_120":29.13},{"date":"2025-12-18","open":28.23,"high":28.5,"low":27.69,"close":27.81,"volume":1502249,"rsi_14":32.05,"sma_20":28.79,"sma_60":30.08,"sma_120":29.13},{"date":"2025-12-19","open":27.91,"high":28.65,"low":27.82,"close":28.45,"volume":4281490,"rsi_14":45.4,"sma_20":28.8,"sma_60":30.1,"sma_120":29.12},{"date":"2025-12-22","open":28.38,"high":28.98,"low":28.02,"close":28.63,"volume":1366013,"rsi_14":46.6,"sma_20":28.8,"sma_60":30.11,"sma_120":29.12},{"date":"2025-12-23","open":28.67,"high":28.87,"low":28.43,"close":28.49,"volume":957622,"rsi_14":38.65,"sma_20":28.82,"sma_60":30.1,"sma_120":29.12},{"date":"2025-12-24","open":28.46,"high":28.75,"low":28.39,"close":28.52,"volume":962363,"rsi_14":41.1,"sma_20":28.79,"sma_60":30.08,"sma_120":29.11},{"date":"2025-12-26","open":28.41,"high":28.53,"low":28.32,"close":28.49,"volume":760113,"rsi_14":37.71,"sma_20":28.73,"sma_60":30.04,"sma_120":29.1},{"date":"2025-12-29","open":28.61,"high":28.61,"low":27.85,"close":28.01,"volume":923263,"rsi_14":34.65,"sma_20":28.65,"sma_60":29.99,"sma_120":29.09},{"date":"2025-12-30","open":27.86,"high":28.14,"low":27.66,"close":27.81,"volume":1230944,"rsi_14":41.69,"sma_20":28.6,"sma_60":29.93,"sma_120":29.06},{"date":"2025-12-31","open":27.95,"high":28.17,"low":27.68,"close":27.98,"volume":1206634,"rsi_14":41.53,"sma_20":28.55,"sma_60":29.88,"sma_120":29.04},{"date":"2026-01-02","open":28.01,"high":28.63,"low":27.56,"close":28.26,"volume":1323286,"rsi_14":37.04,"sma_20":28.48,"sma_60":29.84,"sma_120":29.03},{"date":"2026-01-05","open":28.09,"high":28.32,"low":27.7,"close":28.0,"volume":1626979,"rsi_14":41.94,"sma_20":28.42,"sma_60":29.78,"sma_120":29.03},{"date":"2026-01-06","open":28.01,"high":28.92,"low":27.5,"close":28.78,"volume":2032978,"rsi_14":58.59,"sma_20":28.38,"sma_60":29.74,"sma_120":29.02},{"date":"2026-01-07","open":29.0,"high":29.78,"low":28.95,"close":29.36,"volume":2299594,"rsi_14":66.17,"sma_20":28.38,"sma_60":29.71,"sma_120":29.02},{"date":"2026-01-08","open":29.06,"high":30.08,"low":29.06,"close":29.6,"volume":2311441,"rsi_14":68.4,"sma_20":28.44,"sma_60":29.66,"sma_120":29.03},{"date":"2026-01-09","open":29.73,"high":30.47,"low":29.58,"close":29.66,"volume":2820810,"rsi_14":72.73,"sma_20":28.49,"sma_60":29.63,"sma_120":29.05},{"date":"2026-01-12","open":29.58,"high":29.92,"low":29.0,"close":29.62,"volume":1675542,"rsi_14":66.86,"sma_20":28.51,"sma_60":29.58,"sma_120":29.07},{"date":"2026-01-13","open":29.53,"high":29.75,"low":28.93,"close":29.15,"volume":2082291,"rsi_14":56.91,"sma_20":28.54,"sma_60":29.55,"sma_120":29.09},{"date":"2026-01-14","open":29.26,"high":30.77,"low":29.16,"close":30.62,"volume":1860765,"rsi_14":70.92,"sma_20":28.67,"sma_60":29.56,"sma_120":29.12},{"date":"2026-01-15","open":30.51,"high":31.96,"low":30.46,"close":31.22,"volume":2897250,"rsi_14":73.85,"sma_20":28.82,"sma_60":29.56,"sma_120":29.16},{"date":"2026-01-16","open":31.38,"high":31.87,"low":31.15,"close":31.63,"volume":2418663,"rsi_14":75.99,"sma_20":29.0,"sma_60":29.57,"sma_120":29.21},{"date":"2026-01-20","open":31.42,"high":32.1,"low":31.09,"close":31.75,"volume":2166858,"rsi_14":82.92,"sma_20":29.2,"sma_60":29.58,"sma_120":29.25},{"date":"2026-01-21","open":31.79,"high":33.95,"low":31.78,"close":33.85,"volume":3269244,"rsi_14":89.84,"sma_20":29.47,"sma_60":29.64,"sma_120":29.3},{"date":"2026-01-22","open":33.85,"high":34.67,"low":33.51,"close":33.95,"volume":2755687,"rsi_14":89.75,"sma_20":29.74,"sma_60":29.71,"sma_120":29.36},{"date":"2026-01-23","open":33.95,"high":34.27,"low":33.17,"close":33.61,"volume":3010200,"rsi_14":85.34,"sma_20":29.99,"sma_60":29.78,"sma_120":29.42},{"date":"2026-01-26","open":33.38,"high":33.99,"low":32.78,"close":33.11,"volume":2462300,"rsi_14":82.71,"sma_20":30.22,"sma_60":29.81,"sma_120":29.47},{"date":"2026-01-27","open":33.11,"high":33.58,"low":32.49,"close":33.52,"volume":1557700,"rsi_14":81.85,"sma_20":30.47,"sma_60":29.85,"sma_120":29.53},{"date":"2026-01-28","open":33.92,"high":34.4,"low":33.55,"close":33.9,"volume":1727800,"rsi_14":81.35,"sma_20":30.77,"sma_60":29.9,"sma_120":29.59},{"date":"2026-01-29","open":34.12,"high":35.29,"low":34.0,"close":34.88,"volume":2817300,"rsi_14":83.08,"sma_20":31.12,"sma_60":29.97,"sma_120":29.66},{"date":"2026-01-30","open":34.58,"high":34.96,"low":33.75,"close":33.89,"volume":2388400,"rsi_14":73.74,"sma_20":31.42,"sma_60":30.03,"sma_120":29.72},{"date":"2026-02-02","open":33.54,"high":35.3,"low":33.43,"close":34.96,"volume":1826100,"rsi_14":76.86,"sma_20":31.75,"sma_60":30.1,"sma_120":29.79},{"date":"2026-02-03","open":34.64,"high":35.12,"low":34.26,"close":34.47,"volume":1492300,"rsi_14":76.71,"sma_20":32.08,"sma_60":30.16,"sma_120":29.85},{"date":"2026-02-04","open":34.56,"high":34.93,"low":34.03,"close":34.13,"volume":1467400,"rsi_14":69.88,"sma_20":32.34,"sma_60":30.2,"sma_120":29.9},{"date":"2026-02-05","open":34.1,"high":34.73,"low":33.35,"close":33.55,"volume":1572400,"rsi_14":63.22,"sma_20":32.55,"sma_60":30.21,"sma_120":29.94},{"date":"2026-02-06","open":34.38,"high":35.02,"low":34.11,"close":34.91,"volume":1938900,"rsi_14":66.8,"sma_20":32.82,"sma_60":30.25,"sma_120":29.99},{"date":"2026-02-09","open":34.62,"high":34.89,"low":34.36,"close":34.84,"volume":1415785,"rsi_14":90.52,"sma_20":30.05,"sma_60":29.8,"sma_120":29.43},{"date":"2026-02-10","open":34.93,"high":35.34,"low":34.66,"close":34.72,"volume":1520346,"rsi_14":92.11,"sma_20":30.37,"sma_60":29.86,"sma_120":29.5},{"date":"2026-02-11","open":34.89,"high":35.15,"low":33.91,"close":34.91,"volume":1352682,"rsi_14":91.47,"sma_20":30.69,"sma_60":29.92,"sma_120":29.57},{"date":"2026-02-12","open":33.33,"high":34.22,"low":33.04,"close":33.29,"volume":1838461,"rsi_14":73.31,"sma_20":30.95,"sma_60":29.96,"sma_120":29.62},{"date":"2026-02-13","open":33.52,"high":34.27,"low":33.09,"close":33.16,"volume":989059,"rsi_14":71.39,"sma_20":31.22,"sma_60":30.0,"sma_120":29.68},{"date":"2026-02-17","open":32.81,"high":33.74,"low":32.6,"close":32.9,"volume":1581902,"rsi_14":69.01,"sma_20":31.46,"sma_60":30.04,"sma_120":29.73},{"date":"2026-02-18","open":32.87,"high":33.03,"low":31.87,"close":32.02,"volume":1568500,"rsi_14":39.65,"sma_20":33.93,"sma_60":30.64,"sma_120":30.27},{"date":"2026-02-19","open":31.84,"high":32.33,"low":31.77,"close":32.0,"volume":1650200,"rsi_14":32.27,"sma_20":33.84,"sma_60":30.7,"sma_120":30.29},{"date":"2026-02-20","open":31.8,"high":31.99,"low":31.4,"close":31.91,"volume":1823701,"rsi_14":36.29,"sma_20":33.73,"sma_60":30.76,"sma_120":30.31},{"date":"2026-02-23","open":31.64,"high":32.35,"low":31.48,"close":32.19,"volume":1943700,"rsi_14":28.46,"sma_20":33.66,"sma_60":30.82,"sma_120":30.34},{"date":"2026-02-24","open":32.92,"high":33.88,"low":32.55,"close":33.39,"volume":2161129,"rsi_14":70.23,"sma_20":31.92,"sma_60":30.11,"sma_120":29.82},{"date":"2026-02-25","open":32.5,"high":32.78,"low":30.54,"close":31.04,"volume":3898926,"rsi_14":51.85,"sma_20":32.03,"sma_60":30.1,"sma_120":29.84},{"date":"2026-02-26","open":31.06,"high":31.44,"low":29.81,"close":30.73,"volume":2871795,"rsi_14":47.79,"sma_20":32.1,"sma_60":30.06,"sma_120":29.86},{"date":"2026-02-27","open":30.35,"high":30.49,"low":29.91,"close":30.1,"volume":2489761,"rsi_14":43.22,"sma_20":32.12,"sma_60":30.02,"sma_120":29.87},{"date":"2026-03-02","open":29.29,"high":30.35,"low":29.11,"close":30.25,"volume":2047306,"rsi_14":43.37,"sma_20":32.15,"sma_60":29.96,"sma_120":29.89},{"date":"2026-03-03","open":29.76,"high":30.34,"low":28.91,"close":29.2,"volume":2708268,"rsi_14":27.36,"sma_20":32.13,"sma_60":29.92,"sma_120":29.89},{"date":"2026-03-04","open":29.28,"high":29.52,"low":28.89,"close":29.28,"volume":1753106,"rsi_14":27.22,"sma_20":32.14,"sma_60":29.89,"sma_120":29.9},{"date":"2026-03-05","open":29.0,"high":29.18,"low":28.17,"close":28.35,"volume":2233633,"rsi_14":18.46,"sma_20":32.02,"sma_60":29.88,"sma_120":29.89},{"date":"2026-03-06","open":27.91,"high":28.75,"low":27.42,"close":28.63,"volume":1924526,"rsi_14":20.86,"sma_20":31.89,"sma_60":29.87,"sma_120":29.88},{"date":"2026-03-09","open":28.51,"high":28.89,"low":27.96,"close":28.45,"volume":2027184,"rsi_14":19.06,"sma_20":31.74,"sma_60":29.86,"sma_120":29.88},{"date":"2026-03-10","open":28.41,"high":28.56,"low":27.66,"close":27.74,"volume":2471531,"rsi_14":20.88,"sma_20":31.53,"sma_60":29.84,"sma_120":29.87},{"date":"2026-03-11","open":27.58,"high":27.79,"low":27.2,"close":27.77,"volume":1637714,"rsi_14":21.42,"sma_20":31.23,"sma_60":29.83,"sma_120":29.85},{"date":"2026-03-12","open":27.43,"high":28.02,"low":27.03,"close":27.64,"volume":2597551,"rsi_14":21.72,"sma_20":30.91,"sma_60":29.82,"sma_120":29.84},{"date":"2026-03-13","open":27.88,"high":28.34,"low":27.41,"close":27.76,"volume":2896735,"rsi_14":25.39,"sma_20":30.56,"sma_60":29.81,"sma_120":29.83},{"date":"2026-03-16","open":27.96,"high":28.13,"low":27.54,"close":28.0,"volume":1640597,"rsi_14":12.52,"sma_20":30.23,"sma_60":29.79,"sma_120":29.82},{"date":"2026-03-17","open":28.2,"high":28.51,"low":27.65,"close":27.65,"volume":1314909,"rsi_14":17.34,"sma_20":29.86,"sma_60":29.76,"sma_120":29.8},{"date":"2026-03-18","open":27.41,"high":27.52,"low":27.0,"close":27.2,"volume":1632247,"rsi_14":16.89,"sma_20":29.56,"sma_60":29.72,"sma_120":29.79},{"date":"2026-03-19","open":27.0,"high":28.49,"low":27.0,"close":28.4,"volume":2977705,"rsi_14":35.59,"sma_20":29.32,"sma_60":29.71,"sma_120":29.78},{"date":"2026-03-20","open":28.42,"high":28.89,"low":27.93,"close":28.15,"volume":4918306,"rsi_14":32.5,"sma_20":29.08,"sma_60":29.7,"sma_120":29.77},{"date":"2026-03-23","open":28.48,"high":28.74,"low":27.66,"close":27.71,"volume":2320759,"rsi_14":36.18,"sma_20":28.87,"sma_60":29.67,"sma_120":29.77},{"date":"2026-03-24","open":27.39,"high":28.52,"low":27.31,"close":28.4,"volume":2999233,"rsi_14":42.67,"sma_20":28.62,"sma_60":29.65,"sma_120":29.78},{"date":"2026-03-25","open":28.7,"high":29.68,"low":28.66,"close":29.37,"volume":1383090,"rsi_14":58.44,"sma_20":28.54,"sma_60":29.65,"sma_120":29.8},{"date":"2026-03-26","open":29.16,"high":30.17,"low":29.07,"close":29.92,"volume":3419133,"rsi_14":60.22,"sma_20":28.5,"sma_60":29.66,"sma_120":29.82},{"date":"2026-03-27","open":29.9,"high":30.05,"low":29.2,"close":29.39,"volume":2073119,"rsi_14":57.06,"sma_20":28.46,"sma_60":29.67,"sma_120":29.85},{"date":"2026-03-30","open":29.39,"high":30.39,"low":29.14,"close":30.15,"volume":2518903,"rsi_14":67.96,"sma_20":28.46,"sma_60":29.7,"sma_120":29.87},{"date":"2026-03-31","open":32.96,"high":36.22,"low":32.54,"close":35.36,"volume":12031520,"rsi_14":81.92,"sma_20":28.77,"sma_60":29.8,"sma_120":29.93},{"date":"2026-04-01","open":35.81,"high":36.48,"low":34.21,"close":35.05,"volume":4768386,"rsi_14":80.7,"sma_20":29.05,"sma_60":29.91,"sma_120":29.99},{"date":"2026-04-02","open":34.58,"high":35.32,"low":34.31,"close":34.84,"volume":2485560,"rsi_14":79.11,"sma_20":29.38,"sma_60":30.02,"sma_120":30.04},{"date":"2026-04-06","open":34.57,"high":34.99,"low":33.93,"close":34.08,"volume":2022177,"rsi_14":73.97,"sma_20":29.65,"sma_60":30.12,"sma_120":30.1},{"date":"2026-04-07","open":33.86,"high":33.96,"low":32.47,"close":33.02,"volume":2140415,"rsi_14":70.05,"sma_20":29.88,"sma_60":30.21,"sma_120":30.14},{"date":"2026-04-08","open":33.73,"high":34.79,"low":33.68,"close":34.77,"volume":3228915,"rsi_14":75.77,"sma_20":30.23,"sma_60":30.32,"sma_120":30.2},{"date":"2026-04-09","open":35.0,"high":35.45,"low":34.44,"close":34.92,"volume":2049862,"rsi_14":73.9,"sma_20":30.59,"sma_60":30.43,"sma_120":30.26},{"date":"2026-04-10","open":35.19,"high":35.52,"low":33.34,"close":33.36,"volume":2036588,"rsi_14":67.42,"sma_20":30.88,"sma_60":30.51,"sma_120":30.31},{"date":"2026-04-13","open":32.78,"high":33.8,"low":32.76,"close":33.75,"volume":2182812,"rsi_14":70.27,"sma_20":31.17,"sma_60":30.6,"sma_120":30.35},{"date":"2026-04-14","open":33.73,"high":34.23,"low":33.63,"close":33.87,"volume":1837491,"rsi_14":69.09,"sma_20":31.47,"sma_60":30.69,"sma_120":30.38},{"date":"2026-04-15","open":33.92,"high":34.26,"low":32.96,"close":33.22,"volume":1640389,"rsi_14":63.74,"sma_20":31.75,"sma_60":30.76,"sma_120":30.4},{"date":"2026-04-16","open":33.06,"high":34.0,"low":33.06,"close":33.77,"volume":1602011,"rsi_14":63.73,"sma_20":32.07,"sma_60":30.86,"sma_120":30.42},{"date":"2026-04-17","open":34.52,"high":34.72,"low":34.11,"close":34.53,"volume":2228857,"rsi_14":68.05,"sma_20":32.38,"sma_60":30.97,"sma_120":30.45},{"date":"2026-04-20","open":34.49,"high":34.87,"low":34.12,"close":34.23,"volume":1124378,"rsi_14":64.8,"sma_20":32.69,"sma_60":31.08,"sma_120":30.48},{"date":"2026-04-21","open":34.43,"high":34.43,"low":33.46,"close":33.52,"volume":1259448,"rsi_14":40.09,"sma_20":32.98,"sma_60":31.16,"sma_120":30.5},{"date":"2026-04-22","open":33.52,"high":33.8,"low":33.22,"close":33.74,"volume":1350035,"rsi_14":42.87,"sma_20":33.24,"sma_60":31.26,"sma_120":30.52},{"date":"2026-04-23","open":33.74,"high":34.16,"low":33.65,"close":33.91,"volume":1109410,"rsi_14":44.92,"sma_20":33.47,"sma_60":31.35,"sma_120":30.54},{"date":"2026-04-24","open":34.03,"high":34.33,"low":33.3,"close":33.31,"volume":912635,"rsi_14":45.72,"sma_20":33.64,"sma_60":31.41,"sma_120":30.56},{"date":"2026-04-27","open":33.31,"high":34.29,"low":32.84,"close":33.73,"volume":1746027,"rsi_14":54.25,"sma_20":33.86,"sma_60":31.48,"sma_120":30.57},{"date":"2026-04-28","open":33.98,"high":34.45,"low":33.72,"close":34.14,"volume":1734764,"rsi_14":45.51,"sma_20":34.06,"sma_60":31.56,"sma_120":30.59},{"date":"2026-04-29","open":33.76,"high":34.3,"low":33.5,"close":33.71,"volume":2732097,"rsi_14":41.7,"sma_20":33.97,"sma_60":31.62,"sma_120":30.6},{"date":"2026-04-30","open":33.89,"high":34.4,"low":33.58,"close":33.71,"volume":1652338,"rsi_14":53.05,"sma_20":33.91,"sma_60":31.7,"sma_120":30.63},{"date":"2026-05-01","open":33.42,"high":33.9,"low":33.12,"close":33.38,"volume":1193224,"rsi_14":46.74,"sma_20":33.83,"sma_60":31.75,"sma_120":30.65},{"date":"2026-05-04","open":33.2,"high":34.49,"low":33.2,"close":34.17,"volume":2860365,"rsi_14":52.37,"sma_20":33.84,"sma_60":31.79,"sma_120":30.68},{"date":"2026-05-05","open":35.25,"high":36.55,"low":34.07,"close":36.25,"volume":2614334,"rsi_14":69.5,"sma_20":34.0,"sma_60":31.87,"sma_120":30.72},{"date":"2026-05-06","open":36.31,"high":36.6,"low":34.93,"close":35.32,"volume":2960738,"rsi_14":59.53,"sma_20":34.03,"sma_60":31.93,"sma_120":30.75},{"date":"2026-05-07","open":35.32,"high":36.32,"low":35.25,"close":35.4,"volume":2094196,"rsi_14":55.82,"sma_20":34.05,"sma_60":31.96,"sma_120":30.8},{"date":"2026-05-08","open":35.77,"high":35.93,"low":34.87,"close":34.99,"volume":2616429,"rsi_14":55.01,"sma_20":34.13,"sma_60":31.97,"sma_120":30.84},{"date":"2026-05-11","open":35.22,"high":35.9,"low":35.2,"close":35.47,"volume":2323469,"rsi_14":63.27,"sma_20":34.22,"sma_60":31.98,"sma_120":30.89},{"date":"2026-05-12","open":36.0,"high":38.46,"low":35.51,"close":38.29,"volume":4026681,"rsi_14":72.86,"sma_20":34.44,"sma_60":32.04,"sma_120":30.95},{"date":"2026-05-13","open":38.5,"high":39.56,"low":38.01,"close":38.91,"volume":3250711,"rsi_14":74.04,"sma_20":34.72,"sma_60":32.11,"sma_120":31.01},{"date":"2026-05-14","open":38.85,"high":39.12,"low":38.2,"close":38.36,"volume":1740042,"rsi_14":74.4,"sma_20":34.95,"sma_60":32.2,"sma_120":31.08},{"date":"2026-05-15","open":38.25,"high":38.58,"low":37.36,"close":37.48,"volume":1315692,"rsi_14":67.35,"sma_20":35.1,"sma_60":32.27,"sma_120":31.13},{"date":"2026-05-18","open":38.02,"high":38.02,"low":36.98,"close":37.19,"volume":1571921,"rsi_14":64.27,"sma_20":35.25,"sma_60":32.34,"sma_120":31.19},{"date":"2026-05-19","open":37.06,"high":37.35,"low":36.31,"close":37.0,"volume":2154195,"rsi_14":65.74,"sma_20":35.42,"sma_60":32.42,"sma_120":31.25},{"date":"2026-05-20","open":37.21,"high":37.94,"low":36.88,"close":36.98,"volume":1817666,"rsi_14":65.62,"sma_20":35.59,"sma_60":32.48,"sma_120":31.3},{"date":"2026-05-21","open":36.64,"high":37.5,"low":36.25,"close":36.95,"volume":1692645,"rsi_14":67.55,"sma_20":35.74,"sma_60":32.58,"sma_120":31.34},{"date":"2026-05-22","open":36.91,"high":37.26,"low":36.58,"close":36.8,"volume":907752,"rsi_14":63.8,"sma_20":35.91,"sma_60":32.68,"sma_120":31.37},{"date":"2026-05-26","open":36.8,"high":37.5,"low":36.49,"close":37.35,"volume":1122894,"rsi_14":56.88,"sma_20":36.09,"sma_60":32.8,"sma_120":31.41},{"date":"2026-05-27","open":37.26,"high":38.12,"low":37.26,"close":38.09,"volume":2246971,"rsi_14":67.73,"sma_20":36.29,"sma_60":32.93,"sma_120":31.45},{"date":"2026-05-28","open":38.0,"high":40.79,"low":37.8,"close":39.94,"volume":2913410,"rsi_14":73.7,"sma_20":36.6,"sma_60":33.11,"sma_120":31.52},{"date":"2026-05-29","open":40.0,"high":42.83,"low":39.64,"close":42.19,"volume":4269428,"rsi_14":81.52,"sma_20":37.03,"sma_60":33.33,"sma_120":31.61},{"date":"2026-06-01","open":42.19,"high":42.8,"low":41.37,"close":42.27,"volume":2406093,"rsi_14":80.85,"sma_20":37.47,"sma_60":33.56,"sma_120":31.72},{"date":"2026-06-02","open":41.61,"high":41.94,"low":40.83,"close":41.32,"volume":2146106,"rsi_14":66.56,"sma_20":37.83,"sma_60":33.77,"sma_120":31.82},{"date":"2026-06-03","open":41.32,"high":42.87,"low":40.62,"close":42.76,"volume":2000477,"rsi_14":69.31,"sma_20":38.15,"sma_60":34.01,"sma_120":31.93},{"date":"2026-06-04","open":43.05,"high":44.57,"low":43.05,"close":43.38,"volume":2307259,"rsi_14":75.0,"sma_20":38.56,"sma_60":34.27,"sma_120":32.06},{"date":"2026-06-05","open":43.38,"high":43.69,"low":42.55,"close":42.8,"volume":1312010,"rsi_14":77.31,"sma_20":38.93,"sma_60":34.52,"sma_120":32.18},{"date":"2026-06-08","open":42.77,"high":43.78,"low":42.19,"close":42.45,"volume":1292151,"rsi_14":76.84,"sma_20":39.3,"sma_60":34.77,"sma_120":32.29},{"date":"2026-06-09","open":43.35,"high":44.93,"low":43.03,"close":44.29,"volume":2533281,"rsi_14":81.83,"sma_20":39.74,"sma_60":35.04,"sma_120":32.43},{"date":"2026-06-10","open":44.37,"high":45.38,"low":43.79,"close":43.84,"volume":1659661,"rsi_14":78.87,"sma_20":40.02,"sma_60":35.31,"sma_120":32.55},{"date":"2026-06-11","open":44.09,"high":45.76,"low":44.02,"close":44.92,"volume":2261189,"rsi_14":80.82,"sma_20":40.32,"sma_60":35.6,"sma_120":32.68},{"date":"2026-06-12","open":45.1,"high":45.71,"low":44.22,"close":44.28,"volume":1523226,"rsi_14":77.87,"sma_20":40.61,"sma_60":35.88,"sma_120":32.8},{"date":"2026-06-15","open":43.87,"high":44.41,"low":43.34,"close":44.36,"volume":1822144,"rsi_14":77.07,"sma_20":40.96,"sma_60":36.15,"sma_120":32.93},{"date":"2026-06-16","open":44.58,"high":44.76,"low":43.43,"close":44.09,"volume":1421075,"rsi_14":74.04,"sma_20":41.3,"sma_60":36.41,"sma_120":33.06},{"date":"2026-06-17","open":44.19,"high":45.41,"low":44.03,"close":44.51,"volume":1417828,"rsi_14":70.68,"sma_20":41.68,"sma_60":36.69,"sma_120":33.18},{"date":"2026-06-18","open":45.25,"high":45.76,"low":43.98,"close":44.99,"volume":7751437,"rsi_14":65.09,"sma_20":42.08,"sma_60":36.97,"sma_120":33.31},{"date":"2026-06-22","open":45.4,"high":46.63,"low":45.01,"close":46.02,"volume":3227467,"rsi_14":68.33,"sma_20":42.53,"sma_60":37.25,"sma_120":33.45},{"date":"2026-06-23","open":46.0,"high":48.31,"low":45.47,"close":48.07,"volume":2451924,"rsi_14":79.79,"sma_20":43.1,"sma_60":37.55,"sma_120":33.6},{"date":"2026-06-24","open":48.94,"high":51.73,"low":48.88,"close":50.45,"volume":3726629,"rsi_14":81.34,"sma_20":43.75,"sma_60":37.9,"sma_120":33.79},{"date":"2026-06-25","open":50.7,"high":53.69,"low":50.01,"close":52.83,"volume":3249672,"rsi_14":83.68,"sma_20":44.49,"sma_60":38.28,"sma_120":33.99},{"date":"2026-06-26","open":52.87,"high":55.27,"low":52.38,"close":55.08,"volume":7563601,"rsi_14":89.11,"sma_20":45.25,"sma_60":38.61,"sma_120":34.2},{"date":"2026-06-29","open":53.94,"high":54.45,"low":52.23,"close":52.53,"volume":2940864,"rsi_14":78.16,"sma_20":45.76,"sma_60":38.9,"sma_120":34.4},{"date":"2026-06-30","open":52.78,"high":53.35,"low":51.84,"close":52.4,"volume":2958468,"rsi_14":75.02,"sma_20":46.27,"sma_60":39.19,"sma_120":34.61},{"date":"2026-07-01","open":52.33,"high":52.7,"low":50.96,"close":51.72,"volume":1638365,"rsi_14":74.0,"sma_20":46.79,"sma_60":39.48,"sma_120":34.8},{"date":"2026-07-02","open":52.5,"high":54.69,"low":51.72,"close":54.58,"volume":1653919,"rsi_14":76.54,"sma_20":47.38,"sma_60":39.84,"sma_120":35.03},{"date":"2026-07-06","open":54.03,"high":55.37,"low":53.41,"close":55.14,"volume":1747218,"rsi_14":79.97,"sma_20":47.97,"sma_60":40.18,"sma_120":35.25},{"date":"2026-07-07","open":55.37,"high":55.67,"low":53.63,"close":55.22,"volume":1719310,"rsi_14":79.97,"sma_20":48.59,"sma_60":40.52,"sma_120":35.48},{"date":"2026-07-08","open":54.37,"high":54.69,"low":53.68,"close":54.29,"volume":1706011,"rsi_14":77.16,"sma_20":49.18,"sma_60":40.87,"sma_120":35.69},{"date":"2026-07-09","open":54.46,"high":54.9,"low":53.36,"close":53.78,"volume":1630543,"rsi_14":74.56,"sma_20":49.65,"sma_60":41.2,"sma_120":35.9},{"date":"2026-07-10","open":53.36,"high":53.38,"low":51.86,"close":51.94,"volume":1691454,"rsi_14":67.18,"sma_20":50.06,"sma_60":41.51,"sma_120":36.1},{"date":"2026-07-13","open":51.07,"high":52.0,"low":50.54,"close":51.87,"volume":1583838,"rsi_14":65.18,"sma_20":50.41,"sma_60":41.82,"sma_120":36.29},{"date":"2026-07-14","open":51.98,"high":52.16,"low":50.66,"close":51.6,"volume":1776619,"rsi_14":60.09,"sma_20":50.77,"sma_60":42.11,"sma_120":36.49},{"date":"2026-07-15","open":51.64,"high":52.2,"low":50.49,"close":51.98,"volume":1556270,"rsi_14":54.94,"sma_20":51.15,"sma_60":42.4,"sma_120":36.69},{"date":"2026-07-16","open":51.77,"high":53.52,"low":51.55,"close":51.94,"volume":1843684,"rsi_14":46.62,"sma_20":51.55,"sma_60":42.7,"sma_120":36.89},{"date":"2026-07-17","open":51.06,"high":52.78,"low":50.94,"close":52.72,"volume":1713653,"rsi_14":39.9,"sma_20":51.96,"sma_60":43.02,"sma_120":37.09},{"date":"2026-07-20","open":52.96,"high":53.24,"low":51.7,"close":51.72,"volume":941838,"rsi_14":46.0,"sma_20":52.29,"sma_60":43.32,"sma_120":37.29},{"date":"2026-07-21","open":51.58,"high":53.04,"low":51.25,"close":52.85,"volume":1179221,"rsi_14":52.04,"sma_20":52.64,"sma_60":43.63,"sma_120":37.49},{"date":"2026-07-22","open":52.55,"high":53.27,"low":52.35,"close":52.58,"volume":1837063,"rsi_14":54.01,"sma_20":52.86,"sma_60":43.96,"sma_120":37.68},{"date":"2026-07-23","open":52.13,"high":53.54,"low":51.69,"close":52.97,"volume":1488265,"rsi_14":40.24,"sma_20":52.99,"sma_60":44.28,"sma_120":37.88},{"date":"2026-07-24","open":53.38,"high":53.88,"low":52.48,"close":52.89,"volume":1288506,"rsi_14":35.52,"sma_20":52.99,"sma_60":44.59,"sma_120":38.07},{"date":"2026-07-27","open":52.87,"high":53.84,"low":52.48,"close":52.73,"volume":1402922,"rsi_14":34.14,"sma_20":52.87,"sma_60":44.91,"sma_120":38.26},{"date":"2026-07-28","open":50.42,"high":52.51,"low":49.33,"close":50.5,"volume":2875996,"rsi_14":29.29,"sma_20":52.77,"sma_60":45.19,"sma_120":38.44},{"date":"2026-07-29","open":50.5,"high":50.72,"low":47.66,"close":48.34,"volume":4149635,"rsi_14":24.81,"sma_20":52.57,"sma_60":45.44,"sma_120":38.59},{"date":"2026-07-30","open":47.85,"high":50.34,"low":47.71,"close":50.03,"volume":2303338,"rsi_14":41.03,"sma_20":52.48,"sma_60":45.7,"sma_120":38.75},{"date":"2026-07-31","open":49.63,"high":49.83,"low":48.52,"close":48.99,"volume":1624487,"rsi_14":37.61,"sma_20":52.2,"sma_60":45.91,"sma_120":38.89},{"date":"2026-08-03","open":48.58,"high":50.7,"low":48.19,"close":49.53,"volume":1835762,"rsi_14":41.3,"sma_20":51.92,"sma_60":46.15,"sma_120":38.99},{"date":"2026-08-04","open":49.73,"high":50.35,"low":49.0,"close":49.67,"volume":1430842,"rsi_14":40.09,"sma_20":51.65,"sma_60":46.39,"sma_120":39.11},{"date":"2026-08-05","open":50.2,"high":50.85,"low":49.23,"close":49.61,"volume":1706769,"rsi_14":40.02,"sma_20":51.41,"sma_60":46.63,"sma_120":39.23},{"date":"2026-08-06","open":49.61,"high":50.4,"low":48.21,"close":48.37,"volume":1569088},{"date":"2026-08-07","open":49.05,"high":49.9,"low":48.67,"close":49.17,"volume":1110968,"rsi_14":39.31,"sma_20":51.0,"sma_60":47.03,"sma_120":39.49},{"date":"2026-08-10","open":48.39,"high":49.81,"low":48.39,"close":49.4,"volume":1511275,"rsi_14":34.36,"sma_20":50.88,"sma_60":47.2,"sma_120":39.63},{"date":"2026-08-11","open":49.92,"high":50.13,"low":48.97,"close":49.21,"volume":1373601},{"date":"2026-08-12","open":49.22,"high":50.53,"low":48.5,"close":50.28,"volume":1315646,"rsi_14":38.44,"sma_20":50.67,"sma_60":47.6,"sma_120":39.93},{"date":"2026-08-13","open":51.66,"high":51.66,"low":49.21,"close":49.45,"volume":1546632,"rsi_14":36.11,"sma_20":50.55,"sma_60":47.8,"sma_120":40.07},{"date":"2026-08-14","open":49.37,"high":50.02,"low":48.65,"close":49.06,"volume":1267828,"rsi_14":35.45,"sma_20":50.37,"sma_60":48.0,"sma_120":40.21},{"date":"2026-08-17","open":48.9,"high":50.08,"low":48.62,"close":49.85,"volume":764040,"rsi_14":47.09,"sma_20":50.27,"sma_60":48.22,"sma_120":40.35},{"date":"2026-08-18","open":50.1,"high":50.42,"low":49.46,"close":49.48,"volume":970918,"rsi_14":56.08,"sma_20":50.11,"sma_60":48.42,"sma_120":40.5},{"date":"2026-08-19","open":51.26,"high":51.29,"low":50.08,"close":50.18,"volume":1544219,"rsi_14":50.89,"sma_20":49.99,"sma_60":48.65,"sma_120":40.67},{"date":"2026-08-20","open":49.37,"high":49.86,"low":47.93,"close":48.02,"volume":1635207},{"date":"2026-08-21","open":48.05,"high":48.67,"low":47.33,"close":48.33,"volume":939640,"rsi_14":43.53,"sma_20":49.51,"sma_60":49.0,"sma_120":40.97},{"date":"2026-08-24","open":48.05,"high":49.03,"low":47.64,"close":48.87,"volume":1296669},{"date":"2026-08-25","open":48.94,"high":49.58,"low":48.87,"close":49.21,"volume":1127442,"rsi_14":47.99,"sma_20":49.25,"sma_60":49.26,"sma_120":41.3},{"date":"2026-08-26","open":49.23,"high":49.35,"low":48.46,"close":49.16,"volume":660876},{"date":"2026-08-27","open":48.72,"high":49.33,"low":48.1,"close":48.9,"volume":2119395,"rsi_14":48.36,"sma_20":49.24,"sma_60":49.5,"sma_120":41.64},{"date":"2026-08-28","open":48.82,"high":48.82,"low":47.25,"close":47.41,"volume":1429292,"rsi_14":39.52,"sma_20":49.16,"sma_60":49.58,"sma_120":41.8},{"date":"2026-08-31","open":47.25,"high":47.56,"low":46.46,"close":46.99,"volume":1440889},{"date":"2026-09-01","open":47.0,"high":47.34,"low":46.65,"close":47.2,"volume":1351261,"rsi_14":32.62,"sma_20":48.91,"sma_60":49.71,"sma_120":42.12},{"date":"2026-09-02","open":47.7,"high":48.73,"low":46.68,"close":47.72,"volume":1566413,"rsi_14":39.88,"sma_20":48.81,"sma_60":49.8,"sma_120":42.29},{"date":"2026-09-03","open":48.01,"high":48.29,"low":46.71,"close":46.88,"volume":974512},{"date":"2026-09-04","open":46.14,"high":46.93,"low":45.8,"close":46.1,"volume":1064034,"rsi_14":29.14,"sma_20":48.59,"sma_60":49.88,"sma_120":42.6},{"date":"2026-09-08","open":45.2,"high":46.53,"low":44.63,"close":45.49,"volume":1355832},{"date":"2026-09-09","open":45.24,"high":45.6,"low":44.72,"close":45.4,"volume":1442769,"rsi_14":22.27,"sma_20":48.2,"sma_60":49.91,"sma_120":42.9},{"date":"2026-09-10","open":44.98,"high":46.11,"low":44.75,"close":46.11,"volume":1193903,"rsi_14":36.68,"sma_20":47.99,"sma_60":49.94,"sma_120":43.04},{"date":"2026-09-11","open":46.75,"high":46.75,"low":45.73,"close":45.97,"volume":1283128,"rsi_14":33.14,"sma_20":47.82,"sma_60":49.97,"sma_120":43.19},{"date":"2026-09-14","open":46.6,"high":46.6,"low":45.66,"close":45.83,"volume":2029453,"rsi_14":26.97,"sma_20":47.66,"sma_60":49.99,"sma_120":43.34},{"date":"2026-09-15","open":45.73,"high":46.14,"low":44.63,"close":46.03,"volume":2151164,"rsi_14":25.39,"sma_20":47.46,"sma_60":50.01,"sma_120":43.49},{"date":"2026-09-16","open":46.64,"high":47.26,"low":45.78,"close":46.07,"volume":1854651,"rsi_14":26.05,"sma_20":47.29,"sma_60":50.01,"sma_120":43.63},{"date":"2026-09-17","open":47.1,"high":47.4,"low":46.41,"close":46.71,"volume":1423622},{"date":"2026-09-18","open":46.51,"high":46.53,"low":43.27,"close":43.39,"volume":6935802,"rsi_14":26.79,"sma_20":46.89,"sma_60":49.87,"sma_120":43.89},{"date":"2026-09-21","open":44.27,"high":44.79,"low":43.11,"close":44.18,"volume":3732232,"rsi_14":34.44,"sma_20":46.68,"sma_60":49.73,"sma_120":44.0},{"date":"2026-09-22","open":44.39,"high":44.53,"low":43.08,"close":43.29,"volume":2310733,"rsi_14":29.87,"sma_20":46.4,"sma_60":49.53,"sma_120":44.07},{"date":"2026-09-23","open":43.2,"high":43.62,"low":41.23,"close":42.13,"volume":2475683,"rsi_14":23.0,"sma_20":46.05,"sma_60":49.36,"sma_120":44.13},{"date":"2026-09-24","open":42.55,"high":42.55,"low":40.59,"close":40.79,"volume":2843413,"rsi_14":21.94,"sma_20":45.63,"sma_60":49.16,"sma_120":44.18},{"date":"2026-09-25","open":40.94,"high":41.12,"low":40.49,"close":40.85,"volume":2588014,"rsi_14":24.09,"sma_20":45.23,"sma_60":48.98,"sma_120":44.23},{"date":"2026-09-28","open":40.71,"high":40.97,"low":40.04,"close":40.15,"volume":2356249,"rsi_14":23.87,"sma_20":44.86,"sma_60":48.74,"sma_120":44.29},{"date":"2026-09-29","open":39.84,"high":40.9,"low":39.84,"close":40.8,"volume":2686816},{"date":"2026-09-30","open":40.94,"high":40.94,"low":39.91,"close":40.52,"volume":2527215,"rsi_14":23.0,"sma_20":44.22,"sma_60":48.26,"sma_120":44.39},{"date":"2026-10-01","open":40.0,"high":41.41,"low":39.99,"close":40.54,"volume":2626368,"rsi_14":23.46,"sma_20":43.86,"sma_60":48.03,"sma_120":44.45},{"date":"2026-10-02","open":41.03,"high":41.96,"low":40.32,"close":41.75,"volume":2423455,"rsi_14":31.95,"sma_20":43.6,"sma_60":47.83,"sma_120":44.52},{"date":"2026-10-05","open":42.07,"high":43.22,"low":41.67,"close":42.76,"volume":3125272,"rsi_14":36.5,"sma_20":43.44,"sma_60":47.68,"sma_120":44.59},{"date":"2026-10-06","open":42.64,"high":42.71,"low":41.24,"close":41.65,"volume":1545961,"rsi_14":33.23,"sma_20":43.25,"sma_60":47.51,"sma_120":44.66},{"date":"2026-10-07","open":41.28,"high":42.06,"low":41.16,"close":41.45,"volume":1816098},{"date":"2026-10-08","open":41.1,"high":41.26,"low":39.1,"close":40.11,"volume":3251030,"rsi_14":34.76,"sma_20":42.75,"sma_60":47.14,"sma_120":44.77},{"date":"2026-10-09","open":40.18,"high":40.87,"low":39.99,"close":40.61,"volume":1626971,"rsi_14":32.95,"sma_20":42.48,"sma_60":46.95,"sma_120":44.82},{"date":"2026-10-12","open":40.67,"high":40.87,"low":40.0,"close":40.26,"volume":2240209,"rsi_14":34.74,"sma_20":42.2,"sma_60":46.74,"sma_120":44.88},{"date":"2026-10-13","open":40.26,"high":40.35,"low":39.67,"close":39.73,"volume":1068285,"rsi_14":37.1,"sma_20":41.89,"sma_60":46.54,"sma_120":44.93},{"date":"2026-10-14","open":39.59,"high":40.65,"low":38.98,"close":39.08,"volume":1551180,"rsi_14":40.07,"sma_20":41.54,"sma_60":46.31,"sma_120":44.97},{"date":"2026-10-15","open":39.74,"high":40.74,"low":39.42,"close":40.1,"volume":1976642,"rsi_14":46.08,"sma_20":41.21,"sma_60":46.1,"sma_120":45.03},{"date":"2026-10-16","open":40.18,"high":41.57,"low":39.71,"close":41.22,"volume":3408302,"rsi_14":55.36,"sma_20":41.1,"sma_60":45.91,"sma_120":45.09},{"date":"2026-10-19","open":41.46,"high":43.64,"low":41.35,"close":42.97,"volume":2792913,"rsi_14":59.78,"sma_20":41.04,"sma_60":45.74,"sma_120":45.17},{"date":"2026-10-20","open":43.38,"high":45.2,"low":43.2,"close":44.11,"volume":2201607,"rsi_14":65.02,"sma_20":41.08,"sma_60":45.6,"sma_120":45.25},{"date":"2026-10-21","open":44.12,"high":44.58,"low":43.44,"close":43.48,"volume":1808280,"rsi_14":61.7,"sma_20":41.15,"sma_60":45.48,"sma_120":45.33},{"date":"2026-10-22","open":44.0,"high":44.69,"low":43.0,"close":44.18,"volume":1833983,"rsi_14":60.08,"sma_20":41.32,"sma_60":45.41,"sma_120":45.42},{"date":"2026-10-23","open":44.15,"high":44.15,"low":43.15,"close":43.63,"volume":884579}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.47,"pbr":2.43,"ttm_eps":null,"close":24.1},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.56,"pbr":2.8,"ttm_eps":null,"close":27.99},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.26,"pbr":2.54,"ttm_eps":null,"close":28.76},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.8,"pbr":2.83,"ttm_eps":null,"close":33.02},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.4,"pbr":2.28,"ttm_eps":null,"close":28.61},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.24,"pbr":2.24,"ttm_eps":null,"close":30.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.65,"pbr":1.99,"ttm_eps":null,"close":27.98},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.68,"pbr":2.61,"ttm_eps":null,"close":35.36},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":28.48,"pbr":3.75,"ttm_eps":null,"close":52.395}],"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":"Alkermes Plc","phase":"above-fold","symbol_resolved":true}