{"status":"ok","report":{"price_analysis":{"current":34.14,"change_1d":-2.6,"change_7d":4.8,"change_30d":2.6,"high_30d":35.22,"low_30d":31.2,"position_in_range":73.0,"support":31.6,"resistance":34.82},"summary":"Axalta Coating Systems Ltd(AXTA)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 75.04억. 현재가 $35.06, 전일 대비 +0.2%, 30일 +2.6%. PER 13.8배 / ROE 3.5%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.8배입니다. ROE 3.5%입니다. 시가총액 75.04억. 매출 51.50억, 영업이익 6.82억.","grade":"C","comment":"PER 13.8배, ROE 3.53%","per":13.44,"pbr":3.13,"roe":3.53,"eps":2.54,"revenue":5150000000.0,"operating_income":682000000.0,"net_income":349000000.0,"market_cap":7306608660,"profit_margin":6.78,"roa":1.16,"operating_margin":13.24,"gross_margin":34.55,"debt_ratio":1.2164948453608246,"total_assets":7699000000.0,"total_equity":2522000000.0,"total_debt":3068000000.0,"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) 75.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.18)가 시그널선(-0.14)을 상회합니다(골든크로스). SMA20 33, SMA60 35 — 혼조세입니다. 볼린저밴드 32~35 (현재 위치 109%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 75","rsi_14":75.0,"macd":0.18290349313287635,"macd_signal":-0.13846357637872014,"sma_20":33.158,"sma_60":34.719833333333334,"bb_upper":34.77834070491363,"bb_lower":31.53765929508637,"atr_14":0.8746428571428575},"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 13.8x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +7.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.3,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.4,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":75.0,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"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":61,"summary":"유동비율 1.5x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.53,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.97,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":18.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.8x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.3%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.2,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.22,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.01,"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":34.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.78,"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":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.44,"current_pbr":3.13,"per_5y_high":20.59,"per_5y_low":11.26,"per_5y_avg":14.68,"per_percentile":66.7,"pbr_5y_high":3.36,"pbr_5y_low":1.99,"pbr_5y_avg":2.64,"pbr_percentile":77.8,"per_5y_median":13.47,"pbr_5y_median":2.4,"history":[{"quarter":"2024-Q2","per":20.59,"pbr":3.36},{"quarter":"2024-Q3","per":19.57,"pbr":3.31},{"quarter":"2024-Q4","per":16.76,"pbr":3.12},{"quarter":"2025-Q1","per":13.8,"pbr":2.78},{"quarter":"2025-Q2","per":12.27,"pbr":2.28},{"quarter":"2025-Q3","per":11.45,"pbr":2.19},{"quarter":"2025-Q4","per":12.98,"pbr":2.4},{"quarter":"2026-Q1","per":11.26,"pbr":1.99},{"quarter":"2026-Q2","per":13.47,"pbr":2.36},{"quarter":"현재","per":13.44,"pbr":3.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":34.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":36.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":34.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":33.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":29.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":32.31,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":27.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":34.22,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.59,"eps":1.6597,"close":34.17,"source":"reported"},{"date":"2024-07","per":21.48,"eps":1.6597,"close":35.65,"source":"reported"},{"date":"2024-08","per":21.99,"eps":1.6597,"close":36.5,"source":"reported"},{"date":"2024-09","per":19.57,"eps":1.8488,"close":36.19,"source":"reported"},{"date":"2024-10","per":20.51,"eps":1.8488,"close":37.92,"source":"reported"},{"date":"2024-11","per":21.88,"eps":1.8488,"close":40.46,"source":"reported"},{"date":"2024-12","per":16.76,"eps":2.0418,"close":34.22,"source":"reported"},{"date":"2025-01","per":17.6,"eps":2.0418,"close":35.94,"source":"reported"},{"date":"2025-02","per":17.73,"eps":2.0418,"close":36.21,"source":"reported"},{"date":"2025-03","per":13.8,"eps":2.4036,"close":33.17,"source":"reported"},{"date":"2025-04","per":13.52,"eps":2.4036,"close":32.5,"source":"reported"},{"date":"2025-05","per":12.81,"eps":2.4036,"close":30.8,"source":"reported"},{"date":"2025-06","per":12.27,"eps":2.42,"close":29.69,"source":"reported"},{"date":"2025-07","per":11.7,"eps":2.42,"close":28.32,"source":"reported"},{"date":"2025-08","per":12.92,"eps":2.42,"close":31.26,"source":"reported"},{"date":"2025-09","per":11.45,"eps":2.5,"close":28.62,"source":"reported"},{"date":"2025-10","per":11.39,"eps":2.5,"close":28.47,"source":"reported"},{"date":"2025-11","per":12.05,"eps":2.5,"close":30.13,"source":"reported"},{"date":"2025-12","per":12.98,"eps":2.49,"close":32.31,"source":"reported"},{"date":"2026-01","per":13.49,"eps":2.49,"close":33.58,"source":"reported"},{"date":"2026-02","per":13.42,"eps":2.49,"close":33.41,"source":"reported"},{"date":"2026-03","per":11.26,"eps":2.46,"close":27.7,"source":"reported"},{"date":"2026-04","per":11.56,"eps":2.46,"close":28.44,"source":"reported"},{"date":"2026-05","per":12.51,"eps":2.46,"close":30.77,"source":"reported"},{"date":"2026-06","per":13.47,"eps":2.54,"close":34.22,"source":"reported"},{"date":"2026-07","per":14.1,"eps":2.54,"close":35.81,"source":"reported"},{"date":"2026-08","per":14.34,"eps":2.54,"close":36.42,"source":"reported"},{"date":"2026-09","per":12.66,"eps":2.54,"close":32.16,"source":"reported"},{"date":"2026-10","per":13.8,"eps":2.54,"close":35.06,"source":"reported"}],"trailing_per_history_meta":{"avg":14.95,"std":3.5,"upper_1sd":18.45,"lower_1sd":11.45,"current":13.8,"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":"13.8배"},{"label":"PBR","value":"3.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:48.072665+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":16.55,"pbr":2.616,"roe":0.03528945281522601,"dividend_yield":0.0,"eps":0.72,"revenue":1346000000.0,"operating_income":167000000.0,"net_income":89000000.0,"market_cap":6106762000.0,"profit_margin":0.06612184249628529,"operating_margin":0.12407132243684993,"roa":0.011559942849720744,"gross_margin":0.34546805349182763,"total_equity":2522000000.0,"total_assets":7699000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.45,"pbr":2.616,"roe":0.03717472118959108,"dividend_yield":null,"eps":0.56,"revenue":1254000000.0,"operating_income":146000000.0,"net_income":90000000.0,"market_cap":6106762000.0,"profit_margin":0.07177033492822966,"operating_margin":0.11642743221690591,"roa":0.01190791214607039,"gross_margin":0.31100478468899523,"total_equity":2421000000.0,"total_assets":7558000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02557544757033248,"dividend_yield":null,"eps":0.59,"revenue":1262000000.0,"operating_income":163000000.0,"net_income":60000000.0,"market_cap":null,"profit_margin":0.04754358161648178,"operating_margin":0.12916006339144215,"roa":0.007895775759968417,"gross_margin":0.3145800316957211,"total_equity":2346000000.0,"total_assets":7599000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04826678367705134,"dividend_yield":null,"eps":0.67,"revenue":1288000000.0,"operating_income":206000000.0,"net_income":110000000.0,"market_cap":null,"profit_margin":0.08540372670807453,"operating_margin":0.15993788819875776,"roa":0.014175257731958763,"gross_margin":0.3299689440993789,"total_equity":2279000000.0,"total_assets":7760000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04812362030905077,"dividend_yield":null,"eps":0.64,"revenue":1305000000.0,"operating_income":202000000.0,"net_income":109000000.0,"market_cap":null,"profit_margin":0.08352490421455938,"operating_margin":0.15478927203065135,"roa":0.014008482200231332,"gross_margin":0.3318007662835249,"total_equity":2265000000.0,"total_assets":7781000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0476878612716763,"dividend_yield":null,"eps":0.59,"revenue":1262000000.0,"operating_income":187000000.0,"net_income":99000000.0,"market_cap":null,"profit_margin":0.07844690966719493,"operating_margin":0.14817749603803487,"roa":0.01335852111725813,"gross_margin":0.32408874801901744,"total_equity":2076000000.0,"total_assets":7411000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07165271966527197,"dividend_yield":null,"eps":0.6,"revenue":1311000000.0,"operating_income":187000000.0,"net_income":137000000.0,"market_cap":null,"profit_margin":0.10450038138825324,"operating_margin":0.14263920671243327,"roa":0.018899158504621327,"gross_margin":0.34096109839816935,"total_equity":1912000000.0,"total_assets":7249000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05301837270341207,"dividend_yield":null,"eps":0.59,"revenue":1320000000.0,"operating_income":193000000.0,"net_income":101000000.0,"market_cap":null,"profit_margin":0.07651515151515151,"operating_margin":0.1462121212121212,"roa":0.013466666666666667,"gross_margin":0.35,"total_equity":1905000000.0,"total_assets":7500000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0631697687535251,"dividend_yield":null,"eps":0.6235710512379555,"revenue":1351000000.0,"operating_income":205000000.0,"net_income":112000000.0,"market_cap":null,"profit_margin":0.08290155440414508,"operating_margin":0.15173945225758698,"roa":0.015329865863673693,"gross_margin":0.3404885270170244,"total_equity":1773000000.0,"total_assets":7306000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02368573079145003,"dividend_yield":null,"eps":0.22827154554246587,"revenue":1294000000.0,"operating_income":121000000.0,"net_income":41000000.0,"market_cap":null,"profit_margin":0.03168469860896445,"operating_margin":0.09350850077279753,"roa":0.005783608407391734,"gross_margin":0.3315301391035549,"total_equity":1731000000.0,"total_assets":7089000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04232038441498292,"dividend_yield":null,"eps":0.40699146290620136,"revenue":1297300000.0,"operating_income":161200000.0,"net_income":73100000.0,"market_cap":null,"profit_margin":0.05634779927541818,"operating_margin":0.12425807446234487,"roa":0.010052116995090827,"gross_margin":0.32644723656825714,"total_equity":1727300000.0,"total_assets":7272100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.044884982233027865,"dividend_yield":null,"eps":0.40086710436725714,"revenue":1309000000.0,"operating_income":163000000.0,"net_income":72000000.0,"market_cap":null,"profit_margin":0.05500381970970206,"operating_margin":0.12452253628724216,"roa":0.010291595197255575,"gross_margin":0.32314744079449964,"total_equity":1604100000.0,"total_assets":6996000000.0}],"current_price":34.14,"change_pct":-2.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26.32},{"date":"2016-10-25","close":25.89},{"date":"2016-10-26","close":25.37},{"date":"2016-10-27","close":25.08},{"date":"2016-10-28","close":25.04},{"date":"2016-10-31","close":25.12},{"date":"2016-11-01","close":25.11},{"date":"2016-11-02","close":25.0},{"date":"2016-11-03","close":24.54},{"date":"2016-11-04","close":24.53},{"date":"2016-11-07","close":25.05},{"date":"2016-11-08","close":25.08},{"date":"2016-11-09","close":25.64},{"date":"2016-11-10","close":26.06},{"date":"2016-11-11","close":26.19},{"date":"2016-11-14","close":25.85},{"date":"2016-11-15","close":26.21},{"date":"2016-11-16","close":26.15},{"date":"2016-11-17","close":26.41},{"date":"2016-11-18","close":26.14},{"date":"2016-11-21","close":26.27},{"date":"2016-11-22","close":26.41},{"date":"2016-11-23","close":26.41},{"date":"2016-11-25","close":26.56},{"date":"2016-11-28","close":26.37},{"date":"2016-11-29","close":26.51},{"date":"2016-11-30","close":26.42},{"date":"2016-12-01","close":25.84},{"date":"2016-12-02","close":25.04},{"date":"2016-12-05","close":25.62},{"date":"2016-12-06","close":26.52},{"date":"2016-12-07","close":26.77},{"date":"2016-12-08","close":27.2},{"date":"2016-12-09","close":27.13},{"date":"2016-12-12","close":26.47},{"date":"2016-12-13","close":26.32},{"date":"2016-12-14","close":25.89},{"date":"2016-12-15","close":26.28},{"date":"2016-12-16","close":27.1},{"date":"2016-12-19","close":27.41},{"date":"2016-12-20","close":27.25},{"date":"2016-12-21","close":27.27},{"date":"2016-12-22","close":27.05},{"date":"2016-12-23","close":27.05},{"date":"2016-12-27","close":27.1},{"date":"2016-12-28","close":27.01},{"date":"2016-12-29","close":27.29},{"date":"2016-12-30","close":27.2},{"date":"2017-01-03","close":27.65},{"date":"2017-01-04","close":27.93},{"date":"2017-01-05","close":27.81},{"date":"2017-01-06","close":27.6},{"date":"2017-01-09","close":27.61},{"date":"2017-01-10","close":27.28},{"date":"2017-01-11","close":27.91},{"date":"2017-01-12","close":28.04},{"date":"2017-01-13","close":28.18},{"date":"2017-01-17","close":28.06},{"date":"2017-01-18","close":28.47},{"date":"2017-01-19","close":28.6},{"date":"2017-01-20","close":28.75},{"date":"2017-01-23","close":28.75},{"date":"2017-01-24","close":29.13},{"date":"2017-01-25","close":29.32},{"date":"2017-01-26","close":29.22},{"date":"2017-01-27","close":29.23},{"date":"2017-01-30","close":29.15},{"date":"2017-01-31","close":29.0},{"date":"2017-02-01","close":29.41},{"date":"2017-02-02","close":29.51},{"date":"2017-02-03","close":29.66},{"date":"2017-02-06","close":29.48},{"date":"2017-02-07","close":29.35},{"date":"2017-02-08","close":29.44},{"date":"2017-02-09","close":29.43},{"date":"2017-02-10","close":29.23},{"date":"2017-02-13","close":29.65},{"date":"2017-02-14","close":29.66},{"date":"2017-02-15","close":29.98},{"date":"2017-02-16","close":29.66},{"date":"2017-02-17","close":29.65},{"date":"2017-02-21","close":29.83},{"date":"2017-02-22","close":29.59},{"date":"2017-02-23","close":29.47},{"date":"2017-02-24","close":29.38},{"date":"2017-02-27","close":29.24},{"date":"2017-02-28","close":29.11},{"date":"2017-03-01","close":29.74},{"date":"2017-03-02","close":29.21},{"date":"2017-03-03","close":29.53},{"date":"2017-03-06","close":29.24},{"date":"2017-03-07","close":29.05},{"date":"2017-03-08","close":29.89},{"date":"2017-03-09","close":30.79},{"date":"2017-03-10","close":31.22},{"date":"2017-03-13","close":31.35},{"date":"2017-03-14","close":31.13},{"date":"2017-03-15","close":31.08},{"date":"2017-03-16","close":32.28},{"date":"2017-03-17","close":32.61},{"date":"2017-03-20","close":32.1},{"date":"2017-03-21","close":31.58},{"date":"2017-03-22","close":31.21},{"date":"2017-03-23","close":31.31},{"date":"2017-03-24","close":30.86},{"date":"2017-03-27","close":31.16},{"date":"2017-03-28","close":31.5},{"date":"2017-03-29","close":31.9},{"date":"2017-03-30","close":32.12},{"date":"2017-03-31","close":32.2},{"date":"2017-04-03","close":31.92},{"date":"2017-04-04","close":32.08},{"date":"2017-04-05","close":31.58},{"date":"2017-04-06","close":31.49},{"date":"2017-04-07","close":31.28},{"date":"2017-04-10","close":31.52},{"date":"2017-04-11","close":31.66},{"date":"2017-04-12","close":31.29},{"date":"2017-04-13","close":31.0},{"date":"2017-04-17","close":31.33},{"date":"2017-04-18","close":31.51},{"date":"2017-04-19","close":30.99},{"date":"2017-04-20","close":31.68},{"date":"2017-04-21","close":31.37},{"date":"2017-04-24","close":31.92},{"date":"2017-04-25","close":32.2},{"date":"2017-04-26","close":31.83},{"date":"2017-04-27","close":31.99},{"date":"2017-04-28","close":31.37},{"date":"2017-05-01","close":31.62},{"date":"2017-05-02","close":31.19},{"date":"2017-05-03","close":30.92},{"date":"2017-05-04","close":31.06},{"date":"2017-05-05","close":31.21},{"date":"2017-05-08","close":31.09},{"date":"2017-05-09","close":31.3},{"date":"2017-05-10","close":31.52},{"date":"2017-05-11","close":31.42},{"date":"2017-05-12","close":31.18},{"date":"2017-05-15","close":31.29},{"date":"2017-05-16","close":31.63},{"date":"2017-05-17","close":31.16},{"date":"2017-05-18","close":30.93},{"date":"2017-05-19","close":31.3},{"date":"2017-05-22","close":31.41},{"date":"2017-05-23","close":31.43},{"date":"2017-05-24","close":31.21},{"date":"2017-05-25","close":31.53},{"date":"2017-05-26","close":31.74},{"date":"2017-05-30","close":31.5},{"date":"2017-05-31","close":31.3},{"date":"2017-06-01","close":32.68},{"date":"2017-06-02","close":33.0},{"date":"2017-06-05","close":32.99},{"date":"2017-06-06","close":33.57},{"date":"2017-06-07","close":33.36},{"date":"2017-06-08","close":33.33},{"date":"2017-06-09","close":33.59},{"date":"2017-06-12","close":32.91},{"date":"2017-06-13","close":33.22},{"date":"2017-06-14","close":33.35},{"date":"2017-06-15","close":33.42},{"date":"2017-06-16","close":33.76},{"date":"2017-06-19","close":33.61},{"date":"2017-06-20","close":33.43},{"date":"2017-06-21","close":32.41},{"date":"2017-06-22","close":32.35},{"date":"2017-06-23","close":31.94},{"date":"2017-06-26","close":31.99},{"date":"2017-06-27","close":31.97},{"date":"2017-06-28","close":32.21},{"date":"2017-06-29","close":32.05},{"date":"2017-06-30","close":32.04},{"date":"2017-07-03","close":32.13},{"date":"2017-07-05","close":32.07},{"date":"2017-07-06","close":32.0},{"date":"2017-07-07","close":32.56},{"date":"2017-07-10","close":32.43},{"date":"2017-07-11","close":32.71},{"date":"2017-07-12","close":33.12},{"date":"2017-07-13","close":33.09},{"date":"2017-07-14","close":33.4},{"date":"2017-07-17","close":33.36},{"date":"2017-07-18","close":33.21},{"date":"2017-07-19","close":33.54},{"date":"2017-07-20","close":33.0},{"date":"2017-07-21","close":32.5},{"date":"2017-07-24","close":32.17},{"date":"2017-07-25","close":32.29},{"date":"2017-07-26","close":32.02},{"date":"2017-07-27","close":31.85},{"date":"2017-07-28","close":31.98},{"date":"2017-07-31","close":31.5},{"date":"2017-08-01","close":31.73},{"date":"2017-08-02","close":31.76},{"date":"2017-08-03","close":29.25},{"date":"2017-08-04","close":28.24},{"date":"2017-08-07","close":28.08},{"date":"2017-08-08","close":28.44},{"date":"2017-08-09","close":28.31},{"date":"2017-08-10","close":28.18},{"date":"2017-08-11","close":28.73},{"date":"2017-08-14","close":29.04},{"date":"2017-08-15","close":28.97},{"date":"2017-08-16","close":29.4},{"date":"2017-08-17","close":29.05},{"date":"2017-08-18","close":29.2},{"date":"2017-08-21","close":29.21},{"date":"2017-08-22","close":29.43},{"date":"2017-08-23","close":29.47},{"date":"2017-08-24","close":29.53},{"date":"2017-08-25","close":29.14},{"date":"2017-08-28","close":29.28},{"date":"2017-08-29","close":29.27},{"date":"2017-08-30","close":29.35},{"date":"2017-08-31","close":29.52},{"date":"2017-09-01","close":29.47},{"date":"2017-09-05","close":29.13},{"date":"2017-09-06","close":29.02},{"date":"2017-09-07","close":28.72},{"date":"2017-09-08","close":28.45},{"date":"2017-09-11","close":28.86},{"date":"2017-09-12","close":29.07},{"date":"2017-09-13","close":28.83},{"date":"2017-09-14","close":29.17},{"date":"2017-09-15","close":29.25},{"date":"2017-09-18","close":29.23},{"date":"2017-09-19","close":29.28},{"date":"2017-09-20","close":29.41},{"date":"2017-09-21","close":29.23},{"date":"2017-09-22","close":29.03},{"date":"2017-09-25","close":28.9},{"date":"2017-09-26","close":28.98},{"date":"2017-09-27","close":29.01},{"date":"2017-09-28","close":28.93},{"date":"2017-09-29","close":28.92},{"date":"2017-10-02","close":29.02},{"date":"2017-10-03","close":29.53},{"date":"2017-10-04","close":29.57},{"date":"2017-10-05","close":30.02},{"date":"2017-10-06","close":30.53},{"date":"2017-10-09","close":29.68},{"date":"2017-10-10","close":28.76},{"date":"2017-10-11","close":28.57},{"date":"2017-10-12","close":28.29},{"date":"2017-10-13","close":28.27},{"date":"2017-10-16","close":28.35},{"date":"2017-10-17","close":28.39},{"date":"2017-10-18","close":28.76},{"date":"2017-10-19","close":29.2},{"date":"2017-10-20","close":29.31},{"date":"2017-10-23","close":29.38},{"date":"2017-10-24","close":29.05},{"date":"2017-10-25","close":29.06},{"date":"2017-10-26","close":28.34},{"date":"2017-10-27","close":33.15},{"date":"2017-10-30","close":32.43},{"date":"2017-10-31","close":33.25},{"date":"2017-11-01","close":33.42},{"date":"2017-11-02","close":32.77},{"date":"2017-11-03","close":32.84},{"date":"2017-11-06","close":32.8},{"date":"2017-11-07","close":33.06},{"date":"2017-11-08","close":32.8},{"date":"2017-11-09","close":32.08},{"date":"2017-11-10","close":31.98},{"date":"2017-11-13","close":31.92},{"date":"2017-11-14","close":31.79},{"date":"2017-11-15","close":32.35},{"date":"2017-11-16","close":33.18},{"date":"2017-11-17","close":33.32},{"date":"2017-11-20","close":33.54},{"date":"2017-11-21","close":33.87},{"date":"2017-11-22","close":35.5},{"date":"2017-11-24","close":36.21},{"date":"2017-11-27","close":35.58},{"date":"2017-11-28","close":36.34},{"date":"2017-11-29","close":37.55},{"date":"2017-11-30","close":31.66},{"date":"2017-12-01","close":31.03},{"date":"2017-12-04","close":32.33},{"date":"2017-12-05","close":32.8},{"date":"2017-12-06","close":32.35},{"date":"2017-12-07","close":32.31},{"date":"2017-12-08","close":32.41},{"date":"2017-12-11","close":32.57},{"date":"2017-12-12","close":32.06},{"date":"2017-12-13","close":31.75},{"date":"2017-12-14","close":31.5},{"date":"2017-12-15","close":31.0},{"date":"2017-12-18","close":31.55},{"date":"2017-12-19","close":31.39},{"date":"2017-12-20","close":31.95},{"date":"2017-12-21","close":31.95},{"date":"2017-12-22","close":31.99},{"date":"2017-12-26","close":32.11},{"date":"2017-12-27","close":32.1},{"date":"2017-12-28","close":32.33},{"date":"2017-12-29","close":32.36},{"date":"2018-01-02","close":32.04},{"date":"2018-01-03","close":32.29},{"date":"2018-01-04","close":32.22},{"date":"2018-01-05","close":32.77},{"date":"2018-01-08","close":32.85},{"date":"2018-01-09","close":32.91},{"date":"2018-01-10","close":32.55},{"date":"2018-01-11","close":32.72},{"date":"2018-01-12","close":32.44},{"date":"2018-01-16","close":31.46},{"date":"2018-01-17","close":31.08},{"date":"2018-01-18","close":31.15},{"date":"2018-01-19","close":31.66},{"date":"2018-01-22","close":31.01},{"date":"2018-01-23","close":30.96},{"date":"2018-01-24","close":31.06},{"date":"2018-01-25","close":31.99},{"date":"2018-01-26","close":31.4},{"date":"2018-01-29","close":31.59},{"date":"2018-01-30","close":31.23},{"date":"2018-01-31","close":31.5},{"date":"2018-02-01","close":31.31},{"date":"2018-02-02","close":30.84},{"date":"2018-02-05","close":29.81},{"date":"2018-02-06","close":30.27},{"date":"2018-02-07","close":30.25},{"date":"2018-02-08","close":30.0},{"date":"2018-02-09","close":30.57},{"date":"2018-02-12","close":30.6},{"date":"2018-02-13","close":31.0},{"date":"2018-02-14","close":30.84},{"date":"2018-02-15","close":30.47},{"date":"2018-02-16","close":30.56},{"date":"2018-02-20","close":30.99},{"date":"2018-02-21","close":31.29},{"date":"2018-02-22","close":30.9},{"date":"2018-02-23","close":31.81},{"date":"2018-02-26","close":31.92},{"date":"2018-02-27","close":31.35},{"date":"2018-02-28","close":30.8},{"date":"2018-03-01","close":30.74},{"date":"2018-03-02","close":31.11},{"date":"2018-03-05","close":31.52},{"date":"2018-03-06","close":31.9},{"date":"2018-03-07","close":32.1},{"date":"2018-03-08","close":32.5},{"date":"2018-03-09","close":32.82},{"date":"2018-03-12","close":31.93},{"date":"2018-03-13","close":31.51},{"date":"2018-03-14","close":31.16},{"date":"2018-03-15","close":30.55},{"date":"2018-03-16","close":30.99},{"date":"2018-03-19","close":30.54},{"date":"2018-03-20","close":30.82},{"date":"2018-03-21","close":30.5},{"date":"2018-03-22","close":30.21},{"date":"2018-03-23","close":30.04},{"date":"2018-03-26","close":30.18},{"date":"2018-03-27","close":30.62},{"date":"2018-03-28","close":30.16},{"date":"2018-03-29","close":30.19},{"date":"2018-04-02","close":30.03},{"date":"2018-04-03","close":30.34},{"date":"2018-04-04","close":30.84},{"date":"2018-04-05","close":31.73},{"date":"2018-04-06","close":32.47},{"date":"2018-04-09","close":32.16},{"date":"2018-04-10","close":32.15},{"date":"2018-04-11","close":32.28},{"date":"2018-04-12","close":32.35},{"date":"2018-04-13","close":32.29},{"date":"2018-04-16","close":32.65},{"date":"2018-04-17","close":32.45},{"date":"2018-04-18","close":32.17},{"date":"2018-04-19","close":31.47},{"date":"2018-04-20","close":30.96},{"date":"2018-04-23","close":30.37},{"date":"2018-04-24","close":29.7},{"date":"2018-04-25","close":30.74},{"date":"2018-04-26","close":30.75},{"date":"2018-04-27","close":31.02},{"date":"2018-04-30","close":30.9},{"date":"2018-05-01","close":31.65},{"date":"2018-05-02","close":31.09},{"date":"2018-05-03","close":30.74},{"date":"2018-05-04","close":31.52},{"date":"2018-05-07","close":31.63},{"date":"2018-05-08","close":31.67},{"date":"2018-05-09","close":32.08},{"date":"2018-05-10","close":31.71},{"date":"2018-05-11","close":31.56},{"date":"2018-05-14","close":31.29},{"date":"2018-05-15","close":31.3},{"date":"2018-05-16","close":31.95},{"date":"2018-05-17","close":32.21},{"date":"2018-05-18","close":32.21},{"date":"2018-05-21","close":32.3},{"date":"2018-05-22","close":32.1},{"date":"2018-05-23","close":32.0},{"date":"2018-05-24","close":31.8},{"date":"2018-05-25","close":32.39},{"date":"2018-05-29","close":31.63},{"date":"2018-05-30","close":31.19},{"date":"2018-05-31","close":31.11},{"date":"2018-06-01","close":31.48},{"date":"2018-06-04","close":31.25},{"date":"2018-06-05","close":31.41},{"date":"2018-06-06","close":31.83},{"date":"2018-06-07","close":31.79},{"date":"2018-06-08","close":31.85},{"date":"2018-06-11","close":31.64},{"date":"2018-06-12","close":31.53},{"date":"2018-06-13","close":31.17},{"date":"2018-06-14","close":31.2},{"date":"2018-06-15","close":31.0},{"date":"2018-06-18","close":30.48},{"date":"2018-06-19","close":30.51},{"date":"2018-06-20","close":30.48},{"date":"2018-06-21","close":30.44},{"date":"2018-06-22","close":30.42},{"date":"2018-06-25","close":30.15},{"date":"2018-06-26","close":30.5},{"date":"2018-06-27","close":30.17},{"date":"2018-06-28","close":30.44},{"date":"2018-06-29","close":30.31},{"date":"2018-07-02","close":30.22},{"date":"2018-07-03","close":30.07},{"date":"2018-07-05","close":30.35},{"date":"2018-07-06","close":30.68},{"date":"2018-07-09","close":30.38},{"date":"2018-07-10","close":30.46},{"date":"2018-07-11","close":29.99},{"date":"2018-07-12","close":30.03},{"date":"2018-07-13","close":30.09},{"date":"2018-07-16","close":29.66},{"date":"2018-07-17","close":30.03},{"date":"2018-07-18","close":30.32},{"date":"2018-07-19","close":30.3},{"date":"2018-07-20","close":30.27},{"date":"2018-07-23","close":30.01},{"date":"2018-07-24","close":29.86},{"date":"2018-07-25","close":29.85},{"date":"2018-07-26","close":30.36},{"date":"2018-07-27","close":30.23},{"date":"2018-07-30","close":30.18},{"date":"2018-07-31","close":30.25},{"date":"2018-08-01","close":30.19},{"date":"2018-08-02","close":30.17},{"date":"2018-08-03","close":30.35},{"date":"2018-08-06","close":30.39},{"date":"2018-08-07","close":30.37},{"date":"2018-08-08","close":30.25},{"date":"2018-08-09","close":30.2},{"date":"2018-08-10","close":30.03},{"date":"2018-08-13","close":29.89},{"date":"2018-08-14","close":30.25},{"date":"2018-08-15","close":29.98},{"date":"2018-08-16","close":29.94},{"date":"2018-08-17","close":30.03},{"date":"2018-08-20","close":30.2},{"date":"2018-08-21","close":30.14},{"date":"2018-08-22","close":29.74},{"date":"2018-08-23","close":29.85},{"date":"2018-08-24","close":30.05},{"date":"2018-08-27","close":30.19},{"date":"2018-08-28","close":30.15},{"date":"2018-08-29","close":30.85},{"date":"2018-08-30","close":30.59},{"date":"2018-08-31","close":30.5},{"date":"2018-09-04","close":29.91},{"date":"2018-09-05","close":30.0},{"date":"2018-09-06","close":29.55},{"date":"2018-09-07","close":29.4},{"date":"2018-09-10","close":29.14},{"date":"2018-09-11","close":29.31},{"date":"2018-09-12","close":29.16},{"date":"2018-09-13","close":29.23},{"date":"2018-09-14","close":29.23},{"date":"2018-09-17","close":29.33},{"date":"2018-09-18","close":29.27},{"date":"2018-09-19","close":29.92},{"date":"2018-09-20","close":30.35},{"date":"2018-09-21","close":30.7},{"date":"2018-09-24","close":30.0},{"date":"2018-09-25","close":29.67},{"date":"2018-09-26","close":29.29},{"date":"2018-09-27","close":29.24},{"date":"2018-09-28","close":29.16},{"date":"2018-10-01","close":29.25},{"date":"2018-10-02","close":29.15},{"date":"2018-10-03","close":28.84},{"date":"2018-10-04","close":28.12},{"date":"2018-10-05","close":28.09},{"date":"2018-10-08","close":28.6},{"date":"2018-10-09","close":26.58},{"date":"2018-10-10","close":26.76},{"date":"2018-10-11","close":25.86},{"date":"2018-10-12","close":25.57},{"date":"2018-10-15","close":25.77},{"date":"2018-10-16","close":26.33},{"date":"2018-10-17","close":25.75},{"date":"2018-10-18","close":25.6},{"date":"2018-10-19","close":25.5},{"date":"2018-10-22","close":25.2},{"date":"2018-10-23","close":25.0},{"date":"2018-10-24","close":24.15},{"date":"2018-10-25","close":24.86},{"date":"2018-10-26","close":24.25},{"date":"2018-10-29","close":23.99},{"date":"2018-10-30","close":24.6},{"date":"2018-10-31","close":24.68},{"date":"2018-11-01","close":25.46},{"date":"2018-11-02","close":25.28},{"date":"2018-11-05","close":25.4},{"date":"2018-11-06","close":25.36},{"date":"2018-11-07","close":25.92},{"date":"2018-11-08","close":25.73},{"date":"2018-11-09","close":25.34},{"date":"2018-11-12","close":24.92},{"date":"2018-11-13","close":24.92},{"date":"2018-11-14","close":25.01},{"date":"2018-11-15","close":24.98},{"date":"2018-11-16","close":24.59},{"date":"2018-11-19","close":24.39},{"date":"2018-11-20","close":24.55},{"date":"2018-11-21","close":24.8},{"date":"2018-11-23","close":24.72},{"date":"2018-11-26","close":24.64},{"date":"2018-11-27","close":24.47},{"date":"2018-11-28","close":24.78},{"date":"2018-11-29","close":24.64},{"date":"2018-11-30","close":25.03},{"date":"2018-12-03","close":25.7},{"date":"2018-12-04","close":24.49},{"date":"2018-12-06","close":24.61},{"date":"2018-12-07","close":23.79},{"date":"2018-12-10","close":23.25},{"date":"2018-12-11","close":22.59},{"date":"2018-12-12","close":22.8},{"date":"2018-12-13","close":22.64},{"date":"2018-12-14","close":22.23},{"date":"2018-12-17","close":21.78},{"date":"2018-12-18","close":21.92},{"date":"2018-12-19","close":22.8},{"date":"2018-12-20","close":22.55},{"date":"2018-12-21","close":22.35},{"date":"2018-12-24","close":22.07},{"date":"2018-12-26","close":22.79},{"date":"2018-12-27","close":22.95},{"date":"2018-12-28","close":22.87},{"date":"2018-12-31","close":23.42},{"date":"2019-01-02","close":23.62},{"date":"2019-01-03","close":22.93},{"date":"2019-01-04","close":23.81},{"date":"2019-01-07","close":23.92},{"date":"2019-01-08","close":24.58},{"date":"2019-01-09","close":24.98},{"date":"2019-01-10","close":25.02},{"date":"2019-01-11","close":24.96},{"date":"2019-01-14","close":24.79},{"date":"2019-01-15","close":24.21},{"date":"2019-01-16","close":24.87},{"date":"2019-01-17","close":25.21},{"date":"2019-01-18","close":25.57},{"date":"2019-01-22","close":25.24},{"date":"2019-01-23","close":24.98},{"date":"2019-01-24","close":25.38},{"date":"2019-01-25","close":25.55},{"date":"2019-01-28","close":25.6},{"date":"2019-01-29","close":25.54},{"date":"2019-01-30","close":25.66},{"date":"2019-01-31","close":25.62},{"date":"2019-02-01","close":25.84},{"date":"2019-02-04","close":25.8},{"date":"2019-02-05","close":26.26},{"date":"2019-02-06","close":26.24},{"date":"2019-02-07","close":25.9},{"date":"2019-02-08","close":26.04},{"date":"2019-02-11","close":26.42},{"date":"2019-02-12","close":27.04},{"date":"2019-02-13","close":26.8},{"date":"2019-02-14","close":26.47},{"date":"2019-02-15","close":26.68},{"date":"2019-02-19","close":26.76},{"date":"2019-02-20","close":26.92},{"date":"2019-02-21","close":26.99},{"date":"2019-02-22","close":27.05},{"date":"2019-02-25","close":27.01},{"date":"2019-02-26","close":26.88},{"date":"2019-02-27","close":27.12},{"date":"2019-02-28","close":26.73},{"date":"2019-03-01","close":26.98},{"date":"2019-03-04","close":26.93},{"date":"2019-03-05","close":26.48},{"date":"2019-03-06","close":26.44},{"date":"2019-03-07","close":25.87},{"date":"2019-03-08","close":25.93},{"date":"2019-03-11","close":26.39},{"date":"2019-03-12","close":26.25},{"date":"2019-03-13","close":26.48},{"date":"2019-03-14","close":26.09},{"date":"2019-03-15","close":25.96},{"date":"2019-03-18","close":26.11},{"date":"2019-03-19","close":25.79},{"date":"2019-03-20","close":25.62},{"date":"2019-03-21","close":25.84},{"date":"2019-03-22","close":24.88},{"date":"2019-03-25","close":24.8},{"date":"2019-03-26","close":25.09},{"date":"2019-03-27","close":25.19},{"date":"2019-03-28","close":25.15},{"date":"2019-03-29","close":25.21},{"date":"2019-04-01","close":25.7},{"date":"2019-04-02","close":25.81},{"date":"2019-04-03","close":25.93},{"date":"2019-04-04","close":26.11},{"date":"2019-04-05","close":26.68},{"date":"2019-04-08","close":27.1},{"date":"2019-04-09","close":26.8},{"date":"2019-04-10","close":26.9},{"date":"2019-04-11","close":26.99},{"date":"2019-04-12","close":27.13},{"date":"2019-04-15","close":27.52},{"date":"2019-04-16","close":27.5},{"date":"2019-04-17","close":27.51},{"date":"2019-04-18","close":28.01},{"date":"2019-04-22","close":27.61},{"date":"2019-04-23","close":27.67},{"date":"2019-04-24","close":26.5},{"date":"2019-04-25","close":26.75},{"date":"2019-04-26","close":27.15},{"date":"2019-04-29","close":27.15},{"date":"2019-04-30","close":26.98},{"date":"2019-05-01","close":26.64},{"date":"2019-05-02","close":26.45},{"date":"2019-05-03","close":26.89},{"date":"2019-05-06","close":26.71},{"date":"2019-05-07","close":26.04},{"date":"2019-05-08","close":25.92},{"date":"2019-05-09","close":25.98},{"date":"2019-05-10","close":25.95},{"date":"2019-05-13","close":25.4},{"date":"2019-05-14","close":25.44},{"date":"2019-05-15","close":25.52},{"date":"2019-05-16","close":25.62},{"date":"2019-05-17","close":25.67},{"date":"2019-05-20","close":24.75},{"date":"2019-05-21","close":25.08},{"date":"2019-05-22","close":24.98},{"date":"2019-05-23","close":24.62},{"date":"2019-05-24","close":24.48},{"date":"2019-05-28","close":24.37},{"date":"2019-05-29","close":24.19},{"date":"2019-05-30","close":24.15},{"date":"2019-05-31","close":23.51},{"date":"2019-06-03","close":24.16},{"date":"2019-06-04","close":25.36},{"date":"2019-06-05","close":25.46},{"date":"2019-06-06","close":25.5},{"date":"2019-06-07","close":25.41},{"date":"2019-06-10","close":25.39},{"date":"2019-06-11","close":25.69},{"date":"2019-06-12","close":25.68},{"date":"2019-06-13","close":26.18},{"date":"2019-06-14","close":26.08},{"date":"2019-06-17","close":25.8},{"date":"2019-06-18","close":25.82},{"date":"2019-06-19","close":29.33},{"date":"2019-06-20","close":29.79},{"date":"2019-06-21","close":29.99},{"date":"2019-06-24","close":30.16},{"date":"2019-06-25","close":30.64},{"date":"2019-06-26","close":29.91},{"date":"2019-06-27","close":29.94},{"date":"2019-06-28","close":29.77},{"date":"2019-07-01","close":30.35},{"date":"2019-07-02","close":30.3},{"date":"2019-07-03","close":30.43},{"date":"2019-07-05","close":30.29},{"date":"2019-07-08","close":30.05},{"date":"2019-07-09","close":29.81},{"date":"2019-07-10","close":29.4},{"date":"2019-07-11","close":29.38},{"date":"2019-07-12","close":29.56},{"date":"2019-07-15","close":29.52},{"date":"2019-07-16","close":30.67},{"date":"2019-07-17","close":30.22},{"date":"2019-07-18","close":30.4},{"date":"2019-07-19","close":30.15},{"date":"2019-07-22","close":29.64},{"date":"2019-07-23","close":30.36},{"date":"2019-07-24","close":30.19},{"date":"2019-07-25","close":30.73},{"date":"2019-07-26","close":30.87},{"date":"2019-07-29","close":30.29},{"date":"2019-07-30","close":30.31},{"date":"2019-07-31","close":29.63},{"date":"2019-08-01","close":28.84},{"date":"2019-08-02","close":28.65},{"date":"2019-08-05","close":28.22},{"date":"2019-08-06","close":28.28},{"date":"2019-08-07","close":28.52},{"date":"2019-08-08","close":29.09},{"date":"2019-08-09","close":28.47},{"date":"2019-08-12","close":27.95},{"date":"2019-08-13","close":28.1},{"date":"2019-08-14","close":27.55},{"date":"2019-08-15","close":27.52},{"date":"2019-08-16","close":27.73},{"date":"2019-08-19","close":27.79},{"date":"2019-08-20","close":27.67},{"date":"2019-08-21","close":27.64},{"date":"2019-08-22","close":27.5},{"date":"2019-08-23","close":26.75},{"date":"2019-08-26","close":27.08},{"date":"2019-08-27","close":26.92},{"date":"2019-08-28","close":28.58},{"date":"2019-08-29","close":28.92},{"date":"2019-08-30","close":28.88},{"date":"2019-09-03","close":28.74},{"date":"2019-09-04","close":29.01},{"date":"2019-09-05","close":29.64},{"date":"2019-09-06","close":30.38},{"date":"2019-09-09","close":30.67},{"date":"2019-09-10","close":30.57},{"date":"2019-09-11","close":30.29},{"date":"2019-09-12","close":30.53},{"date":"2019-09-13","close":31.39},{"date":"2019-09-16","close":31.31},{"date":"2019-09-17","close":31.73},{"date":"2019-09-18","close":31.47},{"date":"2019-09-19","close":31.12},{"date":"2019-09-20","close":30.44},{"date":"2019-09-23","close":30.44},{"date":"2019-09-24","close":30.25},{"date":"2019-09-25","close":30.6},{"date":"2019-09-26","close":30.21},{"date":"2019-09-27","close":30.22},{"date":"2019-09-30","close":30.15},{"date":"2019-10-01","close":29.73},{"date":"2019-10-02","close":29.72},{"date":"2019-10-03","close":29.79},{"date":"2019-10-04","close":30.0},{"date":"2019-10-07","close":29.84},{"date":"2019-10-08","close":28.32},{"date":"2019-10-09","close":28.7},{"date":"2019-10-10","close":28.82},{"date":"2019-10-11","close":29.04},{"date":"2019-10-14","close":28.97},{"date":"2019-10-15","close":28.8},{"date":"2019-10-16","close":28.72},{"date":"2019-10-17","close":28.8},{"date":"2019-10-18","close":28.79},{"date":"2019-10-21","close":28.65},{"date":"2019-10-22","close":28.9},{"date":"2019-10-23","close":28.53},{"date":"2019-10-24","close":28.81},{"date":"2019-10-25","close":29.39},{"date":"2019-10-28","close":29.77},{"date":"2019-10-29","close":29.63},{"date":"2019-10-30","close":29.59},{"date":"2019-10-31","close":29.49},{"date":"2019-11-01","close":29.7},{"date":"2019-11-04","close":29.66},{"date":"2019-11-05","close":29.81},{"date":"2019-11-06","close":29.9},{"date":"2019-11-07","close":29.95},{"date":"2019-11-08","close":30.23},{"date":"2019-11-11","close":30.05},{"date":"2019-11-12","close":30.07},{"date":"2019-11-13","close":29.65},{"date":"2019-11-14","close":29.29},{"date":"2019-11-15","close":29.34},{"date":"2019-11-18","close":29.0},{"date":"2019-11-19","close":29.2},{"date":"2019-11-20","close":28.86},{"date":"2019-11-21","close":28.18},{"date":"2019-11-22","close":28.0},{"date":"2019-11-25","close":28.32},{"date":"2019-11-26","close":28.51},{"date":"2019-11-27","close":28.67},{"date":"2019-11-29","close":28.47},{"date":"2019-12-02","close":28.42},{"date":"2019-12-03","close":29.6},{"date":"2019-12-04","close":29.57},{"date":"2019-12-05","close":30.05},{"date":"2019-12-06","close":30.34},{"date":"2019-12-09","close":30.22},{"date":"2019-12-10","close":29.65},{"date":"2019-12-11","close":29.79},{"date":"2019-12-12","close":29.94},{"date":"2019-12-13","close":30.24},{"date":"2019-12-16","close":30.36},{"date":"2019-12-17","close":30.45},{"date":"2019-12-18","close":30.46},{"date":"2019-12-19","close":30.2},{"date":"2019-12-20","close":30.01},{"date":"2019-12-23","close":30.26},{"date":"2019-12-24","close":30.32},{"date":"2019-12-26","close":30.14},{"date":"2019-12-27","close":30.27},{"date":"2019-12-30","close":30.36},{"date":"2019-12-31","close":30.4},{"date":"2020-01-02","close":30.65},{"date":"2020-01-03","close":30.41},{"date":"2020-01-06","close":30.18},{"date":"2020-01-07","close":30.55},{"date":"2020-01-08","close":30.55},{"date":"2020-01-09","close":30.53},{"date":"2020-01-10","close":30.79},{"date":"2020-01-13","close":31.22},{"date":"2020-01-14","close":30.65},{"date":"2020-01-15","close":30.22},{"date":"2020-01-16","close":30.09},{"date":"2020-01-17","close":30.32},{"date":"2020-01-21","close":29.61},{"date":"2020-01-22","close":29.36},{"date":"2020-01-23","close":29.26},{"date":"2020-01-24","close":28.85},{"date":"2020-01-27","close":28.26},{"date":"2020-01-28","close":28.21},{"date":"2020-01-29","close":28.11},{"date":"2020-01-30","close":28.56},{"date":"2020-01-31","close":28.81},{"date":"2020-02-03","close":29.67},{"date":"2020-02-04","close":29.73},{"date":"2020-02-05","close":29.87},{"date":"2020-02-06","close":29.73},{"date":"2020-02-07","close":29.3},{"date":"2020-02-10","close":28.81},{"date":"2020-02-11","close":29.28},{"date":"2020-02-12","close":29.52},{"date":"2020-02-13","close":29.75},{"date":"2020-02-14","close":29.89},{"date":"2020-02-18","close":29.82},{"date":"2020-02-19","close":29.73},{"date":"2020-02-20","close":29.65},{"date":"2020-02-21","close":29.02},{"date":"2020-02-24","close":28.17},{"date":"2020-02-25","close":26.76},{"date":"2020-02-26","close":26.57},{"date":"2020-02-27","close":25.53},{"date":"2020-02-28","close":24.92},{"date":"2020-03-02","close":25.23},{"date":"2020-03-03","close":24.9},{"date":"2020-03-04","close":25.46},{"date":"2020-03-05","close":24.01},{"date":"2020-03-06","close":23.63},{"date":"2020-03-09","close":21.03},{"date":"2020-03-10","close":22.08},{"date":"2020-03-11","close":20.32},{"date":"2020-03-12","close":17.97},{"date":"2020-03-13","close":19.73},{"date":"2020-03-16","close":15.56},{"date":"2020-03-17","close":14.52},{"date":"2020-03-18","close":14.2},{"date":"2020-03-19","close":16.39},{"date":"2020-03-20","close":14.79},{"date":"2020-03-23","close":13.67},{"date":"2020-03-24","close":14.73},{"date":"2020-03-25","close":16.52},{"date":"2020-03-26","close":17.47},{"date":"2020-03-27","close":17.69},{"date":"2020-03-30","close":18.07},{"date":"2020-03-31","close":17.27},{"date":"2020-04-01","close":16.27},{"date":"2020-04-02","close":16.38},{"date":"2020-04-03","close":15.51},{"date":"2020-04-06","close":16.64},{"date":"2020-04-07","close":16.7},{"date":"2020-04-08","close":17.98},{"date":"2020-04-09","close":18.63},{"date":"2020-04-13","close":18.19},{"date":"2020-04-14","close":18.36},{"date":"2020-04-15","close":17.34},{"date":"2020-04-16","close":16.63},{"date":"2020-04-17","close":18.26},{"date":"2020-04-20","close":17.37},{"date":"2020-04-21","close":17.05},{"date":"2020-04-22","close":18.0},{"date":"2020-04-23","close":18.25},{"date":"2020-04-24","close":18.45},{"date":"2020-04-27","close":19.14},{"date":"2020-04-28","close":19.26},{"date":"2020-04-29","close":19.8},{"date":"2020-04-30","close":19.74},{"date":"2020-05-01","close":18.87},{"date":"2020-05-04","close":19.13},{"date":"2020-05-05","close":19.3},{"date":"2020-05-06","close":18.45},{"date":"2020-05-07","close":19.04},{"date":"2020-05-08","close":19.61},{"date":"2020-05-11","close":19.62},{"date":"2020-05-12","close":19.65},{"date":"2020-05-13","close":19.15},{"date":"2020-05-14","close":19.55},{"date":"2020-05-15","close":19.7},{"date":"2020-05-18","close":21.0},{"date":"2020-05-19","close":20.94},{"date":"2020-05-20","close":21.16},{"date":"2020-05-21","close":21.31},{"date":"2020-05-22","close":21.54},{"date":"2020-05-26","close":23.11},{"date":"2020-05-27","close":23.9},{"date":"2020-05-28","close":23.32},{"date":"2020-05-29","close":23.11},{"date":"2020-06-01","close":23.3},{"date":"2020-06-02","close":23.33},{"date":"2020-06-03","close":24.44},{"date":"2020-06-04","close":24.5},{"date":"2020-06-05","close":24.7},{"date":"2020-06-08","close":25.17},{"date":"2020-06-09","close":24.25},{"date":"2020-06-10","close":23.47},{"date":"2020-06-11","close":21.7},{"date":"2020-06-12","close":22.19},{"date":"2020-06-15","close":22.82},{"date":"2020-06-16","close":22.72},{"date":"2020-06-17","close":22.68},{"date":"2020-06-18","close":22.3},{"date":"2020-06-19","close":22.09},{"date":"2020-06-22","close":22.1},{"date":"2020-06-23","close":22.24},{"date":"2020-06-24","close":21.44},{"date":"2020-06-25","close":21.72},{"date":"2020-06-26","close":21.43},{"date":"2020-06-29","close":22.17},{"date":"2020-06-30","close":22.55},{"date":"2020-07-01","close":22.11},{"date":"2020-07-02","close":22.45},{"date":"2020-07-06","close":22.68},{"date":"2020-07-07","close":22.24},{"date":"2020-07-08","close":22.23},{"date":"2020-07-09","close":21.82},{"date":"2020-07-10","close":22.24},{"date":"2020-07-13","close":22.31},{"date":"2020-07-14","close":22.81},{"date":"2020-07-15","close":23.88},{"date":"2020-07-16","close":23.74},{"date":"2020-07-17","close":24.03},{"date":"2020-07-20","close":23.39},{"date":"2020-07-21","close":22.79},{"date":"2020-07-22","close":22.92},{"date":"2020-07-23","close":23.09},{"date":"2020-07-24","close":22.74},{"date":"2020-07-27","close":23.11},{"date":"2020-07-28","close":23.01},{"date":"2020-07-29","close":23.05},{"date":"2020-07-30","close":22.22},{"date":"2020-07-31","close":22.2},{"date":"2020-08-03","close":22.32},{"date":"2020-08-04","close":22.45},{"date":"2020-08-05","close":23.01},{"date":"2020-08-06","close":22.88},{"date":"2020-08-07","close":23.36},{"date":"2020-08-10","close":23.23},{"date":"2020-08-11","close":24.04},{"date":"2020-08-12","close":24.33},{"date":"2020-08-13","close":24.0},{"date":"2020-08-14","close":23.9},{"date":"2020-08-17","close":23.88},{"date":"2020-08-18","close":23.81},{"date":"2020-08-19","close":23.74},{"date":"2020-08-20","close":23.64},{"date":"2020-08-21","close":23.8},{"date":"2020-08-24","close":24.13},{"date":"2020-08-25","close":24.12},{"date":"2020-08-26","close":23.86},{"date":"2020-08-27","close":23.86},{"date":"2020-08-28","close":24.29},{"date":"2020-08-31","close":23.85},{"date":"2020-09-01","close":24.37},{"date":"2020-09-02","close":24.27},{"date":"2020-09-03","close":23.18},{"date":"2020-09-04","close":23.07},{"date":"2020-09-08","close":22.36},{"date":"2020-09-09","close":22.63},{"date":"2020-09-10","close":22.82},{"date":"2020-09-11","close":23.17},{"date":"2020-09-14","close":24.19},{"date":"2020-09-15","close":24.38},{"date":"2020-09-16","close":24.69},{"date":"2020-09-17","close":24.64},{"date":"2020-09-18","close":23.94},{"date":"2020-09-21","close":22.93},{"date":"2020-09-22","close":22.86},{"date":"2020-09-23","close":21.77},{"date":"2020-09-24","close":21.63},{"date":"2020-09-25","close":21.92},{"date":"2020-09-28","close":22.54},{"date":"2020-09-29","close":22.09},{"date":"2020-09-30","close":22.17},{"date":"2020-10-01","close":23.5},{"date":"2020-10-02","close":24.0},{"date":"2020-10-05","close":24.62},{"date":"2020-10-06","close":24.77},{"date":"2020-10-07","close":25.29},{"date":"2020-10-08","close":25.45},{"date":"2020-10-09","close":25.69},{"date":"2020-10-12","close":25.93},{"date":"2020-10-13","close":24.94},{"date":"2020-10-14","close":25.3},{"date":"2020-10-15","close":25.64},{"date":"2020-10-16","close":25.64},{"date":"2020-10-19","close":25.17},{"date":"2020-10-20","close":25.57},{"date":"2020-10-21","close":25.69},{"date":"2020-10-22","close":26.68},{"date":"2020-10-23","close":26.77},{"date":"2020-10-26","close":26.19},{"date":"2020-10-27","close":25.42},{"date":"2020-10-28","close":24.84},{"date":"2020-10-29","close":25.38},{"date":"2020-10-30","close":25.11},{"date":"2020-11-02","close":25.64},{"date":"2020-11-03","close":25.78},{"date":"2020-11-04","close":25.91},{"date":"2020-11-05","close":26.53},{"date":"2020-11-06","close":26.51},{"date":"2020-11-09","close":27.88},{"date":"2020-11-10","close":28.04},{"date":"2020-11-11","close":27.63},{"date":"2020-11-12","close":26.82},{"date":"2020-11-13","close":27.82},{"date":"2020-11-16","close":28.3},{"date":"2020-11-17","close":28.37},{"date":"2020-11-18","close":28.19},{"date":"2020-11-19","close":28.24},{"date":"2020-11-20","close":28.14},{"date":"2020-11-23","close":28.49},{"date":"2020-11-24","close":28.74},{"date":"2020-11-25","close":28.79},{"date":"2020-11-27","close":28.91},{"date":"2020-11-30","close":28.61},{"date":"2020-12-01","close":29.21},{"date":"2020-12-02","close":28.59},{"date":"2020-12-03","close":28.53},{"date":"2020-12-04","close":29.35},{"date":"2020-12-07","close":29.07},{"date":"2020-12-08","close":28.83},{"date":"2020-12-09","close":28.99},{"date":"2020-12-10","close":28.6},{"date":"2020-12-11","close":28.6},{"date":"2020-12-14","close":28.71},{"date":"2020-12-15","close":28.91},{"date":"2020-12-16","close":28.76},{"date":"2020-12-17","close":29.16},{"date":"2020-12-18","close":29.0},{"date":"2020-12-21","close":28.76},{"date":"2020-12-22","close":28.3},{"date":"2020-12-23","close":28.51},{"date":"2020-12-24","close":28.76},{"date":"2020-12-28","close":28.38},{"date":"2020-12-29","close":28.28},{"date":"2020-12-30","close":28.56},{"date":"2020-12-31","close":28.55},{"date":"2021-01-04","close":28.2},{"date":"2021-01-05","close":28.93},{"date":"2021-01-06","close":29.63},{"date":"2021-01-07","close":29.8},{"date":"2021-01-08","close":29.43},{"date":"2021-01-11","close":30.18},{"date":"2021-01-12","close":31.0},{"date":"2021-01-13","close":30.34},{"date":"2021-01-14","close":30.03},{"date":"2021-01-15","close":29.07},{"date":"2021-01-19","close":28.87},{"date":"2021-01-20","close":28.69},{"date":"2021-01-21","close":28.34},{"date":"2021-01-22","close":27.57},{"date":"2021-01-25","close":27.73},{"date":"2021-01-26","close":27.79},{"date":"2021-01-27","close":26.71},{"date":"2021-01-28","close":27.33},{"date":"2021-01-29","close":26.99},{"date":"2021-02-01","close":27.77},{"date":"2021-02-02","close":27.51},{"date":"2021-02-03","close":28.03},{"date":"2021-02-04","close":27.44},{"date":"2021-02-05","close":27.74},{"date":"2021-02-08","close":28.06},{"date":"2021-02-09","close":27.36},{"date":"2021-02-10","close":27.7},{"date":"2021-02-11","close":27.55},{"date":"2021-02-12","close":27.24},{"date":"2021-02-16","close":27.13},{"date":"2021-02-17","close":27.03},{"date":"2021-02-18","close":27.6},{"date":"2021-02-19","close":28.46},{"date":"2021-02-22","close":28.98},{"date":"2021-02-23","close":28.5},{"date":"2021-02-24","close":28.62},{"date":"2021-02-25","close":27.85},{"date":"2021-02-26","close":27.34},{"date":"2021-03-01","close":28.24},{"date":"2021-03-02","close":29.01},{"date":"2021-03-03","close":28.5},{"date":"2021-03-04","close":28.04},{"date":"2021-03-05","close":28.86},{"date":"2021-03-08","close":29.54},{"date":"2021-03-09","close":29.28},{"date":"2021-03-10","close":30.15},{"date":"2021-03-11","close":29.93},{"date":"2021-03-12","close":29.95},{"date":"2021-03-15","close":29.74},{"date":"2021-03-16","close":29.07},{"date":"2021-03-17","close":29.22},{"date":"2021-03-18","close":29.54},{"date":"2021-03-19","close":29.33},{"date":"2021-03-22","close":29.42},{"date":"2021-03-23","close":28.76},{"date":"2021-03-24","close":28.75},{"date":"2021-03-25","close":29.23},{"date":"2021-03-26","close":29.72},{"date":"2021-03-29","close":29.35},{"date":"2021-03-30","close":29.57},{"date":"2021-03-31","close":29.58},{"date":"2021-04-01","close":29.97},{"date":"2021-04-05","close":30.38},{"date":"2021-04-06","close":30.38},{"date":"2021-04-07","close":29.54},{"date":"2021-04-08","close":29.56},{"date":"2021-04-09","close":29.87},{"date":"2021-04-12","close":30.12},{"date":"2021-04-13","close":29.67},{"date":"2021-04-14","close":29.87},{"date":"2021-04-15","close":30.2},{"date":"2021-04-16","close":31.64},{"date":"2021-04-19","close":31.69},{"date":"2021-04-20","close":31.38},{"date":"2021-04-21","close":31.98},{"date":"2021-04-22","close":31.85},{"date":"2021-04-23","close":32.51},{"date":"2021-04-26","close":32.52},{"date":"2021-04-27","close":32.45},{"date":"2021-04-28","close":32.63},{"date":"2021-04-29","close":32.18},{"date":"2021-04-30","close":31.89},{"date":"2021-05-03","close":32.35},{"date":"2021-05-04","close":33.07},{"date":"2021-05-05","close":33.23},{"date":"2021-05-06","close":33.5},{"date":"2021-05-07","close":33.71},{"date":"2021-05-10","close":33.68},{"date":"2021-05-11","close":33.51},{"date":"2021-05-12","close":31.69},{"date":"2021-05-13","close":32.74},{"date":"2021-05-14","close":32.64},{"date":"2021-05-17","close":32.88},{"date":"2021-05-18","close":32.45},{"date":"2021-05-19","close":31.99},{"date":"2021-05-20","close":31.62},{"date":"2021-05-21","close":31.46},{"date":"2021-05-24","close":31.59},{"date":"2021-05-25","close":31.39},{"date":"2021-05-26","close":31.55},{"date":"2021-05-27","close":32.14},{"date":"2021-05-28","close":32.44},{"date":"2021-06-01","close":32.66},{"date":"2021-06-02","close":32.78},{"date":"2021-06-03","close":32.76},{"date":"2021-06-04","close":32.6},{"date":"2021-06-07","close":32.1},{"date":"2021-06-08","close":31.97},{"date":"2021-06-09","close":31.69},{"date":"2021-06-10","close":31.38},{"date":"2021-06-11","close":31.61},{"date":"2021-06-14","close":31.33},{"date":"2021-06-15","close":31.35},{"date":"2021-06-16","close":31.33},{"date":"2021-06-17","close":31.05},{"date":"2021-06-18","close":30.98},{"date":"2021-06-21","close":31.53},{"date":"2021-06-22","close":31.4},{"date":"2021-06-23","close":30.93},{"date":"2021-06-24","close":30.78},{"date":"2021-06-25","close":30.91},{"date":"2021-06-28","close":30.58},{"date":"2021-06-29","close":30.38},{"date":"2021-06-30","close":30.49},{"date":"2021-07-01","close":30.62},{"date":"2021-07-02","close":30.87},{"date":"2021-07-06","close":30.14},{"date":"2021-07-07","close":30.5},{"date":"2021-07-08","close":30.03},{"date":"2021-07-09","close":30.37},{"date":"2021-07-12","close":30.43},{"date":"2021-07-13","close":29.81},{"date":"2021-07-14","close":29.97},{"date":"2021-07-15","close":29.66},{"date":"2021-07-16","close":28.74},{"date":"2021-07-19","close":27.99},{"date":"2021-07-20","close":27.91},{"date":"2021-07-21","close":28.51},{"date":"2021-07-22","close":28.43},{"date":"2021-07-23","close":28.98},{"date":"2021-07-26","close":29.38},{"date":"2021-07-27","close":30.24},{"date":"2021-07-28","close":29.97},{"date":"2021-07-29","close":30.13},{"date":"2021-07-30","close":30.1},{"date":"2021-08-02","close":29.97},{"date":"2021-08-03","close":30.24},{"date":"2021-08-04","close":29.78},{"date":"2021-08-05","close":29.72},{"date":"2021-08-06","close":30.17},{"date":"2021-08-09","close":30.33},{"date":"2021-08-10","close":30.76},{"date":"2021-08-11","close":31.25},{"date":"2021-08-12","close":31.5},{"date":"2021-08-13","close":31.89},{"date":"2021-08-16","close":31.42},{"date":"2021-08-17","close":31.09},{"date":"2021-08-18","close":30.84},{"date":"2021-08-19","close":30.41},{"date":"2021-08-20","close":30.68},{"date":"2021-08-23","close":30.54},{"date":"2021-08-24","close":30.97},{"date":"2021-08-25","close":31.25},{"date":"2021-08-26","close":30.92},{"date":"2021-08-27","close":31.3},{"date":"2021-08-30","close":31.0},{"date":"2021-08-31","close":30.54},{"date":"2021-09-01","close":30.25},{"date":"2021-09-02","close":30.06},{"date":"2021-09-03","close":29.86},{"date":"2021-09-07","close":29.31},{"date":"2021-09-08","close":29.07},{"date":"2021-09-09","close":29.52},{"date":"2021-09-10","close":28.96},{"date":"2021-09-13","close":29.28},{"date":"2021-09-14","close":28.96},{"date":"2021-09-15","close":29.15},{"date":"2021-09-16","close":28.86},{"date":"2021-09-17","close":28.57},{"date":"2021-09-20","close":27.96},{"date":"2021-09-21","close":28.59},{"date":"2021-09-22","close":28.68},{"date":"2021-09-23","close":29.42},{"date":"2021-09-24","close":29.8},{"date":"2021-09-27","close":30.17},{"date":"2021-09-28","close":30.0},{"date":"2021-09-29","close":29.93},{"date":"2021-09-30","close":29.19},{"date":"2021-10-01","close":29.25},{"date":"2021-10-04","close":29.05},{"date":"2021-10-05","close":29.23},{"date":"2021-10-06","close":29.17},{"date":"2021-10-07","close":30.11},{"date":"2021-10-08","close":30.62},{"date":"2021-10-11","close":30.54},{"date":"2021-10-12","close":30.58},{"date":"2021-10-13","close":30.83},{"date":"2021-10-14","close":31.13},{"date":"2021-10-15","close":31.31},{"date":"2021-10-18","close":31.12},{"date":"2021-10-19","close":31.21},{"date":"2021-10-20","close":31.83},{"date":"2021-10-21","close":32.82},{"date":"2021-10-22","close":32.69},{"date":"2021-10-25","close":32.42},{"date":"2021-10-26","close":31.66},{"date":"2021-10-27","close":31.18},{"date":"2021-10-28","close":31.51},{"date":"2021-10-29","close":31.19},{"date":"2021-11-01","close":31.13},{"date":"2021-11-02","close":31.74},{"date":"2021-11-03","close":31.85},{"date":"2021-11-04","close":32.12},{"date":"2021-11-05","close":32.33},{"date":"2021-11-08","close":32.19},{"date":"2021-11-09","close":32.25},{"date":"2021-11-10","close":32.14},{"date":"2021-11-11","close":32.41},{"date":"2021-11-12","close":32.95},{"date":"2021-11-15","close":32.8},{"date":"2021-11-16","close":33.08},{"date":"2021-11-17","close":33.23},{"date":"2021-11-18","close":33.34},{"date":"2021-11-19","close":33.3},{"date":"2021-11-22","close":33.21},{"date":"2021-11-23","close":32.85},{"date":"2021-11-24","close":32.56},{"date":"2021-11-26","close":31.33},{"date":"2021-11-29","close":31.29},{"date":"2021-11-30","close":30.32},{"date":"2021-12-01","close":30.12},{"date":"2021-12-02","close":30.88},{"date":"2021-12-03","close":31.01},{"date":"2021-12-06","close":31.59},{"date":"2021-12-07","close":32.21},{"date":"2021-12-08","close":32.25},{"date":"2021-12-09","close":32.24},{"date":"2021-12-10","close":32.7},{"date":"2021-12-13","close":32.4},{"date":"2021-12-14","close":32.12},{"date":"2021-12-15","close":32.23},{"date":"2021-12-16","close":32.51},{"date":"2021-12-17","close":31.68},{"date":"2021-12-20","close":30.52},{"date":"2021-12-21","close":31.31},{"date":"2021-12-22","close":31.53},{"date":"2021-12-23","close":31.82},{"date":"2021-12-27","close":32.42},{"date":"2021-12-28","close":32.8},{"date":"2021-12-29","close":32.82},{"date":"2021-12-30","close":32.68},{"date":"2021-12-31","close":33.12},{"date":"2022-01-03","close":32.83},{"date":"2022-01-04","close":33.52},{"date":"2022-01-05","close":33.42},{"date":"2022-01-06","close":33.11},{"date":"2022-01-07","close":32.5},{"date":"2022-01-10","close":31.97},{"date":"2022-01-11","close":32.59},{"date":"2022-01-12","close":32.9},{"date":"2022-01-13","close":33.22},{"date":"2022-01-14","close":32.74},{"date":"2022-01-18","close":31.91},{"date":"2022-01-19","close":31.39},{"date":"2022-01-20","close":30.49},{"date":"2022-01-21","close":30.3},{"date":"2022-01-24","close":30.02},{"date":"2022-01-25","close":29.44},{"date":"2022-01-26","close":29.28},{"date":"2022-01-27","close":28.74},{"date":"2022-01-28","close":28.9},{"date":"2022-01-31","close":29.61},{"date":"2022-02-01","close":29.11},{"date":"2022-02-02","close":29.38},{"date":"2022-02-03","close":29.05},{"date":"2022-02-04","close":28.45},{"date":"2022-02-07","close":28.42},{"date":"2022-02-08","close":28.9},{"date":"2022-02-09","close":29.9},{"date":"2022-02-10","close":29.41},{"date":"2022-02-11","close":28.2},{"date":"2022-02-14","close":28.11},{"date":"2022-02-15","close":28.82},{"date":"2022-02-16","close":28.91},{"date":"2022-02-17","close":28.63},{"date":"2022-02-18","close":28.91},{"date":"2022-02-22","close":28.32},{"date":"2022-02-23","close":27.66},{"date":"2022-02-24","close":26.77},{"date":"2022-02-25","close":27.78},{"date":"2022-02-28","close":27.04},{"date":"2022-03-01","close":25.75},{"date":"2022-03-02","close":26.17},{"date":"2022-03-03","close":25.78},{"date":"2022-03-04","close":24.61},{"date":"2022-03-07","close":22.57},{"date":"2022-03-08","close":22.84},{"date":"2022-03-09","close":23.8},{"date":"2022-03-10","close":23.6},{"date":"2022-03-11","close":23.61},{"date":"2022-03-14","close":23.67},{"date":"2022-03-15","close":23.75},{"date":"2022-03-16","close":24.53},{"date":"2022-03-17","close":24.48},{"date":"2022-03-18","close":24.64},{"date":"2022-03-21","close":24.69},{"date":"2022-03-22","close":24.78},{"date":"2022-03-23","close":24.51},{"date":"2022-03-24","close":24.52},{"date":"2022-03-25","close":24.14},{"date":"2022-03-28","close":24.36},{"date":"2022-03-29","close":25.63},{"date":"2022-03-30","close":25.09},{"date":"2022-03-31","close":24.58},{"date":"2022-04-01","close":25.03},{"date":"2022-04-04","close":24.96},{"date":"2022-04-05","close":24.7},{"date":"2022-04-06","close":24.57},{"date":"2022-04-07","close":24.84},{"date":"2022-04-08","close":25.05},{"date":"2022-04-11","close":25.34},{"date":"2022-04-12","close":25.09},{"date":"2022-04-13","close":25.5},{"date":"2022-04-14","close":25.13},{"date":"2022-04-18","close":24.9},{"date":"2022-04-19","close":25.16},{"date":"2022-04-20","close":25.28},{"date":"2022-04-21","close":25.32},{"date":"2022-04-22","close":24.87},{"date":"2022-04-25","close":25.12},{"date":"2022-04-26","close":26.24},{"date":"2022-04-27","close":26.22},{"date":"2022-04-28","close":26.18},{"date":"2022-04-29","close":25.37},{"date":"2022-05-02","close":26.24},{"date":"2022-05-03","close":26.84},{"date":"2022-05-04","close":27.76},{"date":"2022-05-05","close":26.64},{"date":"2022-05-06","close":25.95},{"date":"2022-05-09","close":25.31},{"date":"2022-05-10","close":25.3},{"date":"2022-05-11","close":24.89},{"date":"2022-05-12","close":25.06},{"date":"2022-05-13","close":25.36},{"date":"2022-05-16","close":25.49},{"date":"2022-05-17","close":26.47},{"date":"2022-05-18","close":25.56},{"date":"2022-05-19","close":25.72},{"date":"2022-05-20","close":25.12},{"date":"2022-05-23","close":25.93},{"date":"2022-05-24","close":25.34},{"date":"2022-05-25","close":25.87},{"date":"2022-05-26","close":26.99},{"date":"2022-05-27","close":27.8},{"date":"2022-05-31","close":27.16},{"date":"2022-06-01","close":26.99},{"date":"2022-06-02","close":27.77},{"date":"2022-06-03","close":27.2},{"date":"2022-06-06","close":28.08},{"date":"2022-06-07","close":28.11},{"date":"2022-06-08","close":27.52},{"date":"2022-06-09","close":27.12},{"date":"2022-06-10","close":25.62},{"date":"2022-06-13","close":24.14},{"date":"2022-06-14","close":24.2},{"date":"2022-06-15","close":24.16},{"date":"2022-06-16","close":22.76},{"date":"2022-06-17","close":23.35},{"date":"2022-06-21","close":23.3},{"date":"2022-06-22","close":23.28},{"date":"2022-06-23","close":23.18},{"date":"2022-06-24","close":24.45},{"date":"2022-06-27","close":24.36},{"date":"2022-06-28","close":23.7},{"date":"2022-06-29","close":23.17},{"date":"2022-06-30","close":22.11},{"date":"2022-07-01","close":22.41},{"date":"2022-07-05","close":22.69},{"date":"2022-07-06","close":22.73},{"date":"2022-07-07","close":23.0},{"date":"2022-07-08","close":23.02},{"date":"2022-07-11","close":22.68},{"date":"2022-07-12","close":23.03},{"date":"2022-07-13","close":22.97},{"date":"2022-07-14","close":22.96},{"date":"2022-07-15","close":23.27},{"date":"2022-07-18","close":23.06},{"date":"2022-07-19","close":24.13},{"date":"2022-07-20","close":24.45},{"date":"2022-07-21","close":25.38},{"date":"2022-07-22","close":26.09},{"date":"2022-07-25","close":25.99},{"date":"2022-07-26","close":25.67},{"date":"2022-07-27","close":24.59},{"date":"2022-07-28","close":25.2},{"date":"2022-07-29","close":25.22},{"date":"2022-08-01","close":25.23},{"date":"2022-08-02","close":25.27},{"date":"2022-08-03","close":25.39},{"date":"2022-08-04","close":25.33},{"date":"2022-08-05","close":25.44},{"date":"2022-08-08","close":25.62},{"date":"2022-08-09","close":25.03},{"date":"2022-08-10","close":26.11},{"date":"2022-08-11","close":26.44},{"date":"2022-08-12","close":26.74},{"date":"2022-08-15","close":26.79},{"date":"2022-08-16","close":27.06},{"date":"2022-08-17","close":26.2},{"date":"2022-08-18","close":26.0},{"date":"2022-08-19","close":25.75},{"date":"2022-08-22","close":25.13},{"date":"2022-08-23","close":25.08},{"date":"2022-08-24","close":25.07},{"date":"2022-08-25","close":25.94},{"date":"2022-08-26","close":25.03},{"date":"2022-08-29","close":25.05},{"date":"2022-08-30","close":25.46},{"date":"2022-08-31","close":25.75},{"date":"2022-09-01","close":25.41},{"date":"2022-09-02","close":24.85},{"date":"2022-09-06","close":24.61},{"date":"2022-09-07","close":25.79},{"date":"2022-09-08","close":25.89},{"date":"2022-09-09","close":26.03},{"date":"2022-09-12","close":26.71},{"date":"2022-09-13","close":25.38},{"date":"2022-09-14","close":24.94},{"date":"2022-09-15","close":24.94},{"date":"2022-09-16","close":24.13},{"date":"2022-09-19","close":24.55},{"date":"2022-09-20","close":24.04},{"date":"2022-09-21","close":23.49},{"date":"2022-09-22","close":22.67},{"date":"2022-09-23","close":22.3},{"date":"2022-09-26","close":22.02},{"date":"2022-09-27","close":21.68},{"date":"2022-09-28","close":22.1},{"date":"2022-09-29","close":21.31},{"date":"2022-09-30","close":21.06},{"date":"2022-10-03","close":22.08},{"date":"2022-10-04","close":23.36},{"date":"2022-10-05","close":23.38},{"date":"2022-10-06","close":23.33},{"date":"2022-10-07","close":22.07},{"date":"2022-10-10","close":21.27},{"date":"2022-10-11","close":21.58},{"date":"2022-10-12","close":21.28},{"date":"2022-10-13","close":22.35},{"date":"2022-10-14","close":22.02},{"date":"2022-10-17","close":22.7},{"date":"2022-10-18","close":23.33},{"date":"2022-10-19","close":22.93},{"date":"2022-10-20","close":22.78},{"date":"2022-10-21","close":23.56},{"date":"2022-10-24","close":23.54},{"date":"2022-10-25","close":23.81},{"date":"2022-10-26","close":23.79},{"date":"2022-10-27","close":23.69},{"date":"2022-10-28","close":23.82},{"date":"2022-10-31","close":23.32},{"date":"2022-11-01","close":23.66},{"date":"2022-11-02","close":22.78},{"date":"2022-11-03","close":22.91},{"date":"2022-11-04","close":23.89},{"date":"2022-11-07","close":24.44},{"date":"2022-11-08","close":24.77},{"date":"2022-11-09","close":24.12},{"date":"2022-11-10","close":25.79},{"date":"2022-11-11","close":26.74},{"date":"2022-11-14","close":25.95},{"date":"2022-11-15","close":26.21},{"date":"2022-11-16","close":25.66},{"date":"2022-11-17","close":25.5},{"date":"2022-11-18","close":25.99},{"date":"2022-11-21","close":25.79},{"date":"2022-11-22","close":26.35},{"date":"2022-11-23","close":26.75},{"date":"2022-11-25","close":26.8},{"date":"2022-11-28","close":26.07},{"date":"2022-11-29","close":25.93},{"date":"2022-11-30","close":26.84},{"date":"2022-12-01","close":26.78},{"date":"2022-12-02","close":26.99},{"date":"2022-12-05","close":26.65},{"date":"2022-12-06","close":26.4},{"date":"2022-12-07","close":26.1},{"date":"2022-12-08","close":25.64},{"date":"2022-12-09","close":25.62},{"date":"2022-12-12","close":25.92},{"date":"2022-12-13","close":26.71},{"date":"2022-12-14","close":26.69},{"date":"2022-12-15","close":25.62},{"date":"2022-12-16","close":25.49},{"date":"2022-12-19","close":25.02},{"date":"2022-12-20","close":25.32},{"date":"2022-12-21","close":25.84},{"date":"2022-12-22","close":25.58},{"date":"2022-12-23","close":25.67},{"date":"2022-12-27","close":25.63},{"date":"2022-12-28","close":25.32},{"date":"2022-12-29","close":25.59},{"date":"2022-12-30","close":25.47},{"date":"2023-01-03","close":25.63},{"date":"2023-01-04","close":26.43},{"date":"2023-01-05","close":25.33},{"date":"2023-01-06","close":26.53},{"date":"2023-01-09","close":26.62},{"date":"2023-01-10","close":26.92},{"date":"2023-01-11","close":27.45},{"date":"2023-01-12","close":27.61},{"date":"2023-01-13","close":27.27},{"date":"2023-01-17","close":27.01},{"date":"2023-01-18","close":27.06},{"date":"2023-01-19","close":26.08},{"date":"2023-01-20","close":27.4},{"date":"2023-01-23","close":27.88},{"date":"2023-01-24","close":27.53},{"date":"2023-01-25","close":27.43},{"date":"2023-01-26","close":28.76},{"date":"2023-01-27","close":29.27},{"date":"2023-01-30","close":29.54},{"date":"2023-01-31","close":30.1},{"date":"2023-02-01","close":30.35},{"date":"2023-02-02","close":30.45},{"date":"2023-02-03","close":30.13},{"date":"2023-02-06","close":29.91},{"date":"2023-02-07","close":30.21},{"date":"2023-02-08","close":29.53},{"date":"2023-02-09","close":29.29},{"date":"2023-02-10","close":29.06},{"date":"2023-02-13","close":29.27},{"date":"2023-02-14","close":29.43},{"date":"2023-02-15","close":29.55},{"date":"2023-02-16","close":28.97},{"date":"2023-02-17","close":29.38},{"date":"2023-02-21","close":28.49},{"date":"2023-02-22","close":28.76},{"date":"2023-02-23","close":28.79},{"date":"2023-02-24","close":29.08},{"date":"2023-02-27","close":29.66},{"date":"2023-02-28","close":29.8},{"date":"2023-03-01","close":30.17},{"date":"2023-03-02","close":30.69},{"date":"2023-03-03","close":31.05},{"date":"2023-03-06","close":31.09},{"date":"2023-03-07","close":30.8},{"date":"2023-03-08","close":31.06},{"date":"2023-03-09","close":30.03},{"date":"2023-03-10","close":29.57},{"date":"2023-03-13","close":29.02},{"date":"2023-03-14","close":29.53},{"date":"2023-03-15","close":27.82},{"date":"2023-03-16","close":28.41},{"date":"2023-03-17","close":27.85},{"date":"2023-03-20","close":27.89},{"date":"2023-03-21","close":28.54},{"date":"2023-03-22","close":27.92},{"date":"2023-03-23","close":28.01},{"date":"2023-03-24","close":28.1},{"date":"2023-03-27","close":28.41},{"date":"2023-03-28","close":28.7},{"date":"2023-03-29","close":29.23},{"date":"2023-03-30","close":29.47},{"date":"2023-03-31","close":30.29},{"date":"2023-04-03","close":31.12},{"date":"2023-04-04","close":30.09},{"date":"2023-04-05","close":30.15},{"date":"2023-04-06","close":30.35},{"date":"2023-04-10","close":29.92},{"date":"2023-04-11","close":30.45},{"date":"2023-04-12","close":30.5},{"date":"2023-04-13","close":31.45},{"date":"2023-04-14","close":31.12},{"date":"2023-04-17","close":31.58},{"date":"2023-04-18","close":31.55},{"date":"2023-04-19","close":31.57},{"date":"2023-04-20","close":31.72},{"date":"2023-04-21","close":31.4},{"date":"2023-04-24","close":31.73},{"date":"2023-04-25","close":30.83},{"date":"2023-04-26","close":30.64},{"date":"2023-04-27","close":31.3},{"date":"2023-04-28","close":31.57},{"date":"2023-05-01","close":31.6},{"date":"2023-05-02","close":31.16},{"date":"2023-05-03","close":29.92},{"date":"2023-05-04","close":29.37},{"date":"2023-05-05","close":30.35},{"date":"2023-05-08","close":30.58},{"date":"2023-05-09","close":30.73},{"date":"2023-05-10","close":30.43},{"date":"2023-05-11","close":30.27},{"date":"2023-05-12","close":30.06},{"date":"2023-05-15","close":30.61},{"date":"2023-05-16","close":30.05},{"date":"2023-05-17","close":30.57},{"date":"2023-05-18","close":30.99},{"date":"2023-05-19","close":30.64},{"date":"2023-05-22","close":30.55},{"date":"2023-05-23","close":30.01},{"date":"2023-05-24","close":29.54},{"date":"2023-05-25","close":29.64},{"date":"2023-05-26","close":29.85},{"date":"2023-05-30","close":29.96},{"date":"2023-05-31","close":29.01},{"date":"2023-06-01","close":30.02},{"date":"2023-06-02","close":31.43},{"date":"2023-06-05","close":31.09},{"date":"2023-06-06","close":30.94},{"date":"2023-06-07","close":31.38},{"date":"2023-06-08","close":31.67},{"date":"2023-06-09","close":31.54},{"date":"2023-06-12","close":31.89},{"date":"2023-06-13","close":32.22},{"date":"2023-06-14","close":32.5},{"date":"2023-06-15","close":32.55},{"date":"2023-06-16","close":32.46},{"date":"2023-06-20","close":32.1},{"date":"2023-06-21","close":32.02},{"date":"2023-06-22","close":31.97},{"date":"2023-06-23","close":31.29},{"date":"2023-06-26","close":31.67},{"date":"2023-06-27","close":32.36},{"date":"2023-06-28","close":32.39},{"date":"2023-06-29","close":32.55},{"date":"2023-06-30","close":32.81},{"date":"2023-07-03","close":32.81},{"date":"2023-07-05","close":32.05},{"date":"2023-07-06","close":31.53},{"date":"2023-07-07","close":32.45},{"date":"2023-07-10","close":32.54},{"date":"2023-07-11","close":33.03},{"date":"2023-07-12","close":33.53},{"date":"2023-07-13","close":33.36},{"date":"2023-07-14","close":32.67},{"date":"2023-07-17","close":32.88},{"date":"2023-07-18","close":33.17},{"date":"2023-07-19","close":33.0},{"date":"2023-07-20","close":32.11},{"date":"2023-07-21","close":32.63},{"date":"2023-07-24","close":32.36},{"date":"2023-07-25","close":32.56},{"date":"2023-07-26","close":32.73},{"date":"2023-07-27","close":32.03},{"date":"2023-07-28","close":32.35},{"date":"2023-07-31","close":32.0},{"date":"2023-08-01","close":32.2},{"date":"2023-08-02","close":29.5},{"date":"2023-08-03","close":29.06},{"date":"2023-08-04","close":28.95},{"date":"2023-08-07","close":29.35},{"date":"2023-08-08","close":29.13},{"date":"2023-08-09","close":28.94},{"date":"2023-08-10","close":28.71},{"date":"2023-08-11","close":28.24},{"date":"2023-08-14","close":28.24},{"date":"2023-08-15","close":27.9},{"date":"2023-08-16","close":27.4},{"date":"2023-08-17","close":27.55},{"date":"2023-08-18","close":27.63},{"date":"2023-08-21","close":27.86},{"date":"2023-08-22","close":27.7},{"date":"2023-08-23","close":28.0},{"date":"2023-08-24","close":27.78},{"date":"2023-08-25","close":27.55},{"date":"2023-08-28","close":27.9},{"date":"2023-08-29","close":28.01},{"date":"2023-08-30","close":28.46},{"date":"2023-08-31","close":28.3},{"date":"2023-09-01","close":28.31},{"date":"2023-09-05","close":27.24},{"date":"2023-09-06","close":27.16},{"date":"2023-09-07","close":27.41},{"date":"2023-09-08","close":27.0},{"date":"2023-09-11","close":26.88},{"date":"2023-09-12","close":26.99},{"date":"2023-09-13","close":26.8},{"date":"2023-09-14","close":27.18},{"date":"2023-09-15","close":27.41},{"date":"2023-09-18","close":27.33},{"date":"2023-09-19","close":27.34},{"date":"2023-09-20","close":26.94},{"date":"2023-09-21","close":26.53},{"date":"2023-09-22","close":26.92},{"date":"2023-09-25","close":27.2},{"date":"2023-09-26","close":26.38},{"date":"2023-09-27","close":26.46},{"date":"2023-09-28","close":27.29},{"date":"2023-09-29","close":26.9},{"date":"2023-10-02","close":26.5},{"date":"2023-10-03","close":27.03},{"date":"2023-10-04","close":27.24},{"date":"2023-10-05","close":27.09},{"date":"2023-10-06","close":27.75},{"date":"2023-10-09","close":26.95},{"date":"2023-10-10","close":27.52},{"date":"2023-10-11","close":27.56},{"date":"2023-10-12","close":26.96},{"date":"2023-10-13","close":26.56},{"date":"2023-10-16","close":27.28},{"date":"2023-10-17","close":27.29},{"date":"2023-10-18","close":26.31},{"date":"2023-10-19","close":25.76},{"date":"2023-10-20","close":25.81},{"date":"2023-10-23","close":25.48},{"date":"2023-10-24","close":25.64},{"date":"2023-10-25","close":25.45},{"date":"2023-10-26","close":25.72},{"date":"2023-10-27","close":25.42},{"date":"2023-10-30","close":25.84},{"date":"2023-10-31","close":26.23},{"date":"2023-11-01","close":28.35},{"date":"2023-11-02","close":29.0},{"date":"2023-11-03","close":29.49},{"date":"2023-11-06","close":29.34},{"date":"2023-11-07","close":29.04},{"date":"2023-11-08","close":29.4},{"date":"2023-11-09","close":29.26},{"date":"2023-11-10","close":29.77},{"date":"2023-11-13","close":30.16},{"date":"2023-11-14","close":30.83},{"date":"2023-11-15","close":30.98},{"date":"2023-11-16","close":30.86},{"date":"2023-11-17","close":31.07},{"date":"2023-11-20","close":31.0},{"date":"2023-11-21","close":30.93},{"date":"2023-11-22","close":30.96},{"date":"2023-11-24","close":31.19},{"date":"2023-11-27","close":31.12},{"date":"2023-11-28","close":30.91},{"date":"2023-11-29","close":31.07},{"date":"2023-11-30","close":31.47},{"date":"2023-12-01","close":32.19},{"date":"2023-12-04","close":32.26},{"date":"2023-12-05","close":32.13},{"date":"2023-12-06","close":32.15},{"date":"2023-12-07","close":32.62},{"date":"2023-12-08","close":32.88},{"date":"2023-12-11","close":33.15},{"date":"2023-12-12","close":33.04},{"date":"2023-12-13","close":33.27},{"date":"2023-12-14","close":33.67},{"date":"2023-12-15","close":33.85},{"date":"2023-12-18","close":33.68},{"date":"2023-12-19","close":34.12},{"date":"2023-12-20","close":33.5},{"date":"2023-12-21","close":34.0},{"date":"2023-12-22","close":34.15},{"date":"2023-12-26","close":34.19},{"date":"2023-12-27","close":34.21},{"date":"2023-12-28","close":34.25},{"date":"2023-12-29","close":33.97},{"date":"2024-01-02","close":33.48},{"date":"2024-01-03","close":32.71},{"date":"2024-01-04","close":32.71},{"date":"2024-01-05","close":32.96},{"date":"2024-01-08","close":33.17},{"date":"2024-01-09","close":32.9},{"date":"2024-01-10","close":32.99},{"date":"2024-01-11","close":32.98},{"date":"2024-01-12","close":32.94},{"date":"2024-01-16","close":32.84},{"date":"2024-01-17","close":32.59},{"date":"2024-01-18","close":32.9},{"date":"2024-01-19","close":32.45},{"date":"2024-01-22","close":32.73},{"date":"2024-01-23","close":32.65},{"date":"2024-01-24","close":32.47},{"date":"2024-01-25","close":32.42},{"date":"2024-01-26","close":32.54},{"date":"2024-01-29","close":32.68},{"date":"2024-01-30","close":32.79},{"date":"2024-01-31","close":32.42},{"date":"2024-02-01","close":32.94},{"date":"2024-02-02","close":32.62},{"date":"2024-02-05","close":32.12},{"date":"2024-02-06","close":32.42},{"date":"2024-02-07","close":32.55},{"date":"2024-02-08","close":31.05},{"date":"2024-02-09","close":31.33},{"date":"2024-02-12","close":31.48},{"date":"2024-02-13","close":30.65},{"date":"2024-02-14","close":31.09},{"date":"2024-02-15","close":31.51},{"date":"2024-02-16","close":31.31},{"date":"2024-02-20","close":31.39},{"date":"2024-02-21","close":31.56},{"date":"2024-02-22","close":32.07},{"date":"2024-02-23","close":32.24},{"date":"2024-02-26","close":32.16},{"date":"2024-02-27","close":32.2},{"date":"2024-02-28","close":32.48},{"date":"2024-02-29","close":32.73},{"date":"2024-03-01","close":32.48},{"date":"2024-03-04","close":32.7},{"date":"2024-03-05","close":32.28},{"date":"2024-03-06","close":32.56},{"date":"2024-03-07","close":33.03},{"date":"2024-03-08","close":33.15},{"date":"2024-03-11","close":33.29},{"date":"2024-03-12","close":33.73},{"date":"2024-03-13","close":33.72},{"date":"2024-03-14","close":33.18},{"date":"2024-03-15","close":33.38},{"date":"2024-03-18","close":33.29},{"date":"2024-03-19","close":33.16},{"date":"2024-03-20","close":33.54},{"date":"2024-03-21","close":33.74},{"date":"2024-03-22","close":33.46},{"date":"2024-03-25","close":33.43},{"date":"2024-03-26","close":33.46},{"date":"2024-03-27","close":34.28},{"date":"2024-03-28","close":34.39},{"date":"2024-04-01","close":34.4},{"date":"2024-04-02","close":33.4},{"date":"2024-04-03","close":33.55},{"date":"2024-04-04","close":33.11},{"date":"2024-04-05","close":33.02},{"date":"2024-04-08","close":32.96},{"date":"2024-04-09","close":33.54},{"date":"2024-04-10","close":32.55},{"date":"2024-04-11","close":32.53},{"date":"2024-04-12","close":31.76},{"date":"2024-04-15","close":31.7},{"date":"2024-04-16","close":31.54},{"date":"2024-04-17","close":31.78},{"date":"2024-04-18","close":31.81},{"date":"2024-04-19","close":30.87},{"date":"2024-04-22","close":31.28},{"date":"2024-04-23","close":31.19},{"date":"2024-04-24","close":31.11},{"date":"2024-04-25","close":30.93},{"date":"2024-04-26","close":31.22},{"date":"2024-04-29","close":31.67},{"date":"2024-04-30","close":31.44},{"date":"2024-05-01","close":34.21},{"date":"2024-05-02","close":34.83},{"date":"2024-05-03","close":35.2},{"date":"2024-05-06","close":35.48},{"date":"2024-05-07","close":36.18},{"date":"2024-05-08","close":36.33},{"date":"2024-05-09","close":36.21},{"date":"2024-05-10","close":36.04},{"date":"2024-05-13","close":36.19},{"date":"2024-05-14","close":36.54},{"date":"2024-05-15","close":35.57},{"date":"2024-05-16","close":35.36},{"date":"2024-05-17","close":35.64},{"date":"2024-05-20","close":35.23},{"date":"2024-05-21","close":34.95},{"date":"2024-05-22","close":35.28},{"date":"2024-05-23","close":34.91},{"date":"2024-05-24","close":35.15},{"date":"2024-05-28","close":34.84},{"date":"2024-05-29","close":34.07},{"date":"2024-05-30","close":34.65},{"date":"2024-05-31","close":35.59},{"date":"2024-06-03","close":35.87},{"date":"2024-06-04","close":35.67},{"date":"2024-06-05","close":36.35},{"date":"2024-06-06","close":36.27},{"date":"2024-06-07","close":36.03},{"date":"2024-06-10","close":36.15},{"date":"2024-06-11","close":36.13},{"date":"2024-06-12","close":36.12},{"date":"2024-06-13","close":35.7},{"date":"2024-06-14","close":34.51},{"date":"2024-06-17","close":34.78},{"date":"2024-06-18","close":34.6},{"date":"2024-06-20","close":34.36},{"date":"2024-06-21","close":34.6},{"date":"2024-06-24","close":34.77},{"date":"2024-06-25","close":34.19},{"date":"2024-06-26","close":34.0},{"date":"2024-06-27","close":33.76},{"date":"2024-06-28","close":34.17},{"date":"2024-07-01","close":33.7},{"date":"2024-07-02","close":33.96},{"date":"2024-07-03","close":34.17},{"date":"2024-07-05","close":33.75},{"date":"2024-07-08","close":34.36},{"date":"2024-07-09","close":33.94},{"date":"2024-07-10","close":34.48},{"date":"2024-07-11","close":35.47},{"date":"2024-07-12","close":35.45},{"date":"2024-07-15","close":35.62},{"date":"2024-07-16","close":36.27},{"date":"2024-07-17","close":36.19},{"date":"2024-07-18","close":35.88},{"date":"2024-07-19","close":34.76},{"date":"2024-07-22","close":35.39},{"date":"2024-07-23","close":34.99},{"date":"2024-07-24","close":34.37},{"date":"2024-07-25","close":34.5},{"date":"2024-07-26","close":34.87},{"date":"2024-07-29","close":35.16},{"date":"2024-07-30","close":35.2},{"date":"2024-07-31","close":35.65},{"date":"2024-08-01","close":36.64},{"date":"2024-08-02","close":35.21},{"date":"2024-08-05","close":34.07},{"date":"2024-08-06","close":34.04},{"date":"2024-08-07","close":33.44},{"date":"2024-08-08","close":33.87},{"date":"2024-08-09","close":33.98},{"date":"2024-08-12","close":33.56},{"date":"2024-08-13","close":33.73},{"date":"2024-08-14","close":33.75},{"date":"2024-08-15","close":34.6},{"date":"2024-08-16","close":34.53},{"date":"2024-08-19","close":34.69},{"date":"2024-08-20","close":34.33},{"date":"2024-08-21","close":35.07},{"date":"2024-08-22","close":35.07},{"date":"2024-08-23","close":35.64},{"date":"2024-08-26","close":35.51},{"date":"2024-08-27","close":35.31},{"date":"2024-08-28","close":35.53},{"date":"2024-08-29","close":35.92},{"date":"2024-08-30","close":36.5},{"date":"2024-09-03","close":35.74},{"date":"2024-09-04","close":35.38},{"date":"2024-09-05","close":34.99},{"date":"2024-09-06","close":34.57},{"date":"2024-09-09","close":34.62},{"date":"2024-09-10","close":34.14},{"date":"2024-09-11","close":34.45},{"date":"2024-09-12","close":34.52},{"date":"2024-09-13","close":34.8},{"date":"2024-09-16","close":35.16},{"date":"2024-09-17","close":35.7},{"date":"2024-09-18","close":35.97},{"date":"2024-09-19","close":37.12},{"date":"2024-09-20","close":36.07},{"date":"2024-09-23","close":36.32},{"date":"2024-09-24","close":36.45},{"date":"2024-09-25","close":35.94},{"date":"2024-09-26","close":37.4},{"date":"2024-09-27","close":37.25},{"date":"2024-09-30","close":36.19},{"date":"2024-10-01","close":35.64},{"date":"2024-10-02","close":35.96},{"date":"2024-10-03","close":35.4},{"date":"2024-10-04","close":35.63},{"date":"2024-10-07","close":35.84},{"date":"2024-10-08","close":36.05},{"date":"2024-10-09","close":36.89},{"date":"2024-10-10","close":36.61},{"date":"2024-10-11","close":36.9},{"date":"2024-10-14","close":36.91},{"date":"2024-10-15","close":36.77},{"date":"2024-10-16","close":36.85},{"date":"2024-10-17","close":36.51},{"date":"2024-10-18","close":36.13},{"date":"2024-10-21","close":35.7},{"date":"2024-10-22","close":35.05},{"date":"2024-10-23","close":35.26},{"date":"2024-10-24","close":35.58},{"date":"2024-10-25","close":35.22},{"date":"2024-10-28","close":35.59},{"date":"2024-10-29","close":35.41},{"date":"2024-10-30","close":38.32},{"date":"2024-10-31","close":37.92},{"date":"2024-11-01","close":37.98},{"date":"2024-11-04","close":38.08},{"date":"2024-11-05","close":38.42},{"date":"2024-11-06","close":39.5},{"date":"2024-11-07","close":39.77},{"date":"2024-11-08","close":39.96},{"date":"2024-11-11","close":40.19},{"date":"2024-11-12","close":39.6},{"date":"2024-11-13","close":40.6},{"date":"2024-11-14","close":40.66},{"date":"2024-11-15","close":40.29},{"date":"2024-11-18","close":39.9},{"date":"2024-11-19","close":38.82},{"date":"2024-11-20","close":38.89},{"date":"2024-11-21","close":39.78},{"date":"2024-11-22","close":40.52},{"date":"2024-11-25","close":41.29},{"date":"2024-11-26","close":40.67},{"date":"2024-11-27","close":40.53},{"date":"2024-11-29","close":40.46},{"date":"2024-12-02","close":40.59},{"date":"2024-12-03","close":40.33},{"date":"2024-12-04","close":40.59},{"date":"2024-12-05","close":40.0},{"date":"2024-12-06","close":39.92},{"date":"2024-12-09","close":39.84},{"date":"2024-12-10","close":39.21},{"date":"2024-12-11","close":38.87},{"date":"2024-12-12","close":39.07},{"date":"2024-12-13","close":38.23},{"date":"2024-12-16","close":37.72},{"date":"2024-12-17","close":36.39},{"date":"2024-12-18","close":35.01},{"date":"2024-12-19","close":34.44},{"date":"2024-12-20","close":34.4},{"date":"2024-12-23","close":34.35},{"date":"2024-12-24","close":34.44},{"date":"2024-12-26","close":34.63},{"date":"2024-12-27","close":34.37},{"date":"2024-12-30","close":34.01},{"date":"2024-12-31","close":34.22},{"date":"2025-01-02","close":33.56},{"date":"2025-01-03","close":33.85},{"date":"2025-01-06","close":34.57},{"date":"2025-01-07","close":34.21},{"date":"2025-01-08","close":34.3},{"date":"2025-01-10","close":33.74},{"date":"2025-01-13","close":34.23},{"date":"2025-01-14","close":34.69},{"date":"2025-01-15","close":35.39},{"date":"2025-01-16","close":35.66},{"date":"2025-01-17","close":36.28},{"date":"2025-01-21","close":36.98},{"date":"2025-01-22","close":36.54},{"date":"2025-01-23","close":36.88},{"date":"2025-01-24","close":36.76},{"date":"2025-01-27","close":37.18},{"date":"2025-01-28","close":36.96},{"date":"2025-01-29","close":37.06},{"date":"2025-01-30","close":36.87},{"date":"2025-01-31","close":35.94},{"date":"2025-02-03","close":35.11},{"date":"2025-02-04","close":38.01},{"date":"2025-02-05","close":37.8},{"date":"2025-02-06","close":38.05},{"date":"2025-02-07","close":37.22},{"date":"2025-02-10","close":37.56},{"date":"2025-02-11","close":37.66},{"date":"2025-02-12","close":37.01},{"date":"2025-02-13","close":37.45},{"date":"2025-02-14","close":37.17},{"date":"2025-02-18","close":37.23},{"date":"2025-02-19","close":36.92},{"date":"2025-02-20","close":37.14},{"date":"2025-02-21","close":36.03},{"date":"2025-02-24","close":36.31},{"date":"2025-02-25","close":36.63},{"date":"2025-02-26","close":36.68},{"date":"2025-02-27","close":35.81},{"date":"2025-02-28","close":36.21},{"date":"2025-03-03","close":35.1},{"date":"2025-03-04","close":34.29},{"date":"2025-03-05","close":35.34},{"date":"2025-03-06","close":35.42},{"date":"2025-03-07","close":34.93},{"date":"2025-03-10","close":33.61},{"date":"2025-03-11","close":33.96},{"date":"2025-03-12","close":33.88},{"date":"2025-03-13","close":33.44},{"date":"2025-03-14","close":34.42},{"date":"2025-03-17","close":35.06},{"date":"2025-03-18","close":34.39},{"date":"2025-03-19","close":34.46},{"date":"2025-03-20","close":34.05},{"date":"2025-03-21","close":33.81},{"date":"2025-03-24","close":34.73},{"date":"2025-03-25","close":34.18},{"date":"2025-03-26","close":34.18},{"date":"2025-03-27","close":33.11},{"date":"2025-03-28","close":32.86},{"date":"2025-03-31","close":33.17},{"date":"2025-04-01","close":33.38},{"date":"2025-04-02","close":33.82},{"date":"2025-04-03","close":31.55},{"date":"2025-04-04","close":29.73},{"date":"2025-04-07","close":29.59},{"date":"2025-04-08","close":28.49},{"date":"2025-04-09","close":31.76},{"date":"2025-04-10","close":30.22},{"date":"2025-04-11","close":30.67},{"date":"2025-04-14","close":31.16},{"date":"2025-04-15","close":31.21},{"date":"2025-04-16","close":31.12},{"date":"2025-04-17","close":31.23},{"date":"2025-04-21","close":30.88},{"date":"2025-04-22","close":31.53},{"date":"2025-04-23","close":31.66},{"date":"2025-04-24","close":32.28},{"date":"2025-04-25","close":31.83},{"date":"2025-04-28","close":31.74},{"date":"2025-04-29","close":31.77},{"date":"2025-04-30","close":32.5},{"date":"2025-05-01","close":32.33},{"date":"2025-05-02","close":33.16},{"date":"2025-05-05","close":33.29},{"date":"2025-05-06","close":33.27},{"date":"2025-05-07","close":31.69},{"date":"2025-05-08","close":31.27},{"date":"2025-05-09","close":31.1},{"date":"2025-05-12","close":32.7},{"date":"2025-05-13","close":33.03},{"date":"2025-05-14","close":32.84},{"date":"2025-05-15","close":32.38},{"date":"2025-05-16","close":32.65},{"date":"2025-05-19","close":32.36},{"date":"2025-05-20","close":31.84},{"date":"2025-05-21","close":31.29},{"date":"2025-05-22","close":31.57},{"date":"2025-05-23","close":30.94},{"date":"2025-05-27","close":31.84},{"date":"2025-05-28","close":31.11},{"date":"2025-05-29","close":31.21},{"date":"2025-05-30","close":30.8},{"date":"2025-06-02","close":30.55},{"date":"2025-06-03","close":30.65},{"date":"2025-06-04","close":30.65},{"date":"2025-06-05","close":30.31},{"date":"2025-06-06","close":30.72},{"date":"2025-06-09","close":30.94},{"date":"2025-06-10","close":31.06},{"date":"2025-06-11","close":30.29},{"date":"2025-06-12","close":30.16},{"date":"2025-06-13","close":28.79},{"date":"2025-06-16","close":29.54},{"date":"2025-06-17","close":28.9},{"date":"2025-06-18","close":29.4},{"date":"2025-06-20","close":29.06},{"date":"2025-06-23","close":29.6},{"date":"2025-06-24","close":29.99},{"date":"2025-06-25","close":29.66},{"date":"2025-06-26","close":29.9},{"date":"2025-06-27","close":29.87},{"date":"2025-06-30","close":29.69},{"date":"2025-07-01","close":30.5},{"date":"2025-07-02","close":31.24},{"date":"2025-07-03","close":30.87},{"date":"2025-07-07","close":30.2},{"date":"2025-07-08","close":30.6},{"date":"2025-07-09","close":30.95},{"date":"2025-07-10","close":30.94},{"date":"2025-07-11","close":30.52},{"date":"2025-07-14","close":30.72},{"date":"2025-07-15","close":29.85},{"date":"2025-07-16","close":29.88},{"date":"2025-07-17","close":30.07},{"date":"2025-07-18","close":29.7},{"date":"2025-07-21","close":29.78},{"date":"2025-07-22","close":29.96},{"date":"2025-07-23","close":30.04},{"date":"2025-07-24","close":29.51},{"date":"2025-07-25","close":29.53},{"date":"2025-07-28","close":29.15},{"date":"2025-07-29","close":28.7},{"date":"2025-07-30","close":28.67},{"date":"2025-07-31","close":28.32},{"date":"2025-08-01","close":27.82},{"date":"2025-08-04","close":28.08},{"date":"2025-08-05","close":28.68},{"date":"2025-08-06","close":28.47},{"date":"2025-08-07","close":28.47},{"date":"2025-08-08","close":28.39},{"date":"2025-08-11","close":28.36},{"date":"2025-08-12","close":29.47},{"date":"2025-08-13","close":30.75},{"date":"2025-08-14","close":30.62},{"date":"2025-08-15","close":30.41},{"date":"2025-08-18","close":30.49},{"date":"2025-08-19","close":31.07},{"date":"2025-08-20","close":30.72},{"date":"2025-08-21","close":30.77},{"date":"2025-08-22","close":31.82},{"date":"2025-08-25","close":31.33},{"date":"2025-08-26","close":31.45},{"date":"2025-08-27","close":31.46},{"date":"2025-08-28","close":30.96},{"date":"2025-08-29","close":31.26},{"date":"2025-09-02","close":31.03},{"date":"2025-09-03","close":30.8},{"date":"2025-09-04","close":31.23},{"date":"2025-09-05","close":31.82},{"date":"2025-09-08","close":32.38},{"date":"2025-09-09","close":31.41},{"date":"2025-09-10","close":30.94},{"date":"2025-09-11","close":31.78},{"date":"2025-09-12","close":31.17},{"date":"2025-09-15","close":30.89},{"date":"2025-09-16","close":30.8},{"date":"2025-09-17","close":30.5},{"date":"2025-09-18","close":30.68},{"date":"2025-09-19","close":30.27},{"date":"2025-09-22","close":29.99},{"date":"2025-09-23","close":29.19},{"date":"2025-09-24","close":28.44},{"date":"2025-09-25","close":27.79},{"date":"2025-09-26","close":28.09},{"date":"2025-09-29","close":28.02},{"date":"2025-09-30","close":28.62},{"date":"2025-10-01","close":28.08},{"date":"2025-10-02","close":28.19},{"date":"2025-10-03","close":28.23},{"date":"2025-10-06","close":28.18},{"date":"2025-10-07","close":27.3},{"date":"2025-10-08","close":27.35},{"date":"2025-10-09","close":26.74},{"date":"2025-10-10","close":26.39},{"date":"2025-10-13","close":26.78},{"date":"2025-10-14","close":27.26},{"date":"2025-10-15","close":27.61},{"date":"2025-10-16","close":27.75},{"date":"2025-10-17","close":28.46},{"date":"2025-10-20","close":28.53},{"date":"2025-10-21","close":29.01},{"date":"2025-10-22","close":28.21},{"date":"2025-10-23","close":28.83},{"date":"2025-10-24","close":29.04},{"date":"2025-10-27","close":29.06},{"date":"2025-10-28","close":29.7},{"date":"2025-10-29","close":29.48},{"date":"2025-10-30","close":28.66},{"date":"2025-10-31","close":28.47},{"date":"2025-11-03","close":28.1},{"date":"2025-11-04","close":27.56},{"date":"2025-11-05","close":27.92},{"date":"2025-11-06","close":28.23},{"date":"2025-11-07","close":28.99},{"date":"2025-11-10","close":28.76},{"date":"2025-11-11","close":29.0},{"date":"2025-11-12","close":29.32},{"date":"2025-11-13","close":29.67},{"date":"2025-11-14","close":28.91},{"date":"2025-11-17","close":28.18},{"date":"2025-11-18","close":28.0},{"date":"2025-11-19","close":27.8},{"date":"2025-11-20","close":28.71},{"date":"2025-11-21","close":30.16},{"date":"2025-11-24","close":29.59},{"date":"2025-11-25","close":29.75},{"date":"2025-11-26","close":29.76},{"date":"2025-11-28","close":30.13},{"date":"2025-12-01","close":29.97},{"date":"2025-12-02","close":30.05},{"date":"2025-12-03","close":30.0},{"date":"2025-12-04","close":29.26},{"date":"2025-12-05","close":29.08},{"date":"2025-12-08","close":28.23},{"date":"2025-12-09","close":28.44},{"date":"2025-12-10","close":29.2},{"date":"2025-12-11","close":30.6},{"date":"2025-12-12","close":31.19},{"date":"2025-12-15","close":31.11},{"date":"2025-12-16","close":31.4},{"date":"2025-12-17","close":31.9},{"date":"2025-12-18","close":32.0},{"date":"2025-12-19","close":32.06},{"date":"2025-12-22","close":32.24},{"date":"2025-12-23","close":32.28},{"date":"2025-12-24","close":32.29},{"date":"2025-12-26","close":32.42},{"date":"2025-12-29","close":32.83},{"date":"2025-12-30","close":32.81},{"date":"2025-12-31","close":32.31},{"date":"2026-01-02","close":33.0},{"date":"2026-01-05","close":33.07},{"date":"2026-01-06","close":32.95},{"date":"2026-01-07","close":32.44},{"date":"2026-01-08","close":32.43},{"date":"2026-01-09","close":33.02},{"date":"2026-01-12","close":32.99},{"date":"2026-01-13","close":33.07},{"date":"2026-01-14","close":33.03},{"date":"2026-01-15","close":33.61},{"date":"2026-01-16","close":33.57},{"date":"2026-01-20","close":33.28},{"date":"2026-01-21","close":33.47},{"date":"2026-01-22","close":34.13},{"date":"2026-01-23","close":33.62},{"date":"2026-01-26","close":33.7},{"date":"2026-01-27","close":33.6},{"date":"2026-01-28","close":34.06},{"date":"2026-01-29","close":34.1},{"date":"2026-01-30","close":33.58},{"date":"2026-02-02","close":33.55},{"date":"2026-02-03","close":32.27},{"date":"2026-02-04","close":34.27},{"date":"2026-02-05","close":33.79},{"date":"2026-02-06","close":33.81},{"date":"2026-02-09","close":34.21},{"date":"2026-02-10","close":34.42},{"date":"2026-02-11","close":33.58},{"date":"2026-02-12","close":33.79},{"date":"2026-02-13","close":34.13},{"date":"2026-02-17","close":34.95},{"date":"2026-02-18","close":35.57},{"date":"2026-02-19","close":34.62},{"date":"2026-02-20","close":34.48},{"date":"2026-02-23","close":34.05},{"date":"2026-02-24","close":34.19},{"date":"2026-02-25","close":33.73},{"date":"2026-02-26","close":33.61},{"date":"2026-02-27","close":33.41},{"date":"2026-03-02","close":32.59},{"date":"2026-03-03","close":31.68},{"date":"2026-03-04","close":31.4},{"date":"2026-03-05","close":30.26},{"date":"2026-03-06","close":29.61},{"date":"2026-03-09","close":29.29},{"date":"2026-03-10","close":29.09},{"date":"2026-03-11","close":28.35},{"date":"2026-03-12","close":27.86},{"date":"2026-03-13","close":27.59},{"date":"2026-03-16","close":27.93},{"date":"2026-03-17","close":28.1},{"date":"2026-03-18","close":27.14},{"date":"2026-03-19","close":26.1},{"date":"2026-03-20","close":25.44},{"date":"2026-03-23","close":26.42},{"date":"2026-03-24","close":26.92},{"date":"2026-03-25","close":27.66},{"date":"2026-03-26","close":27.36},{"date":"2026-03-27","close":26.85},{"date":"2026-03-30","close":26.69},{"date":"2026-03-31","close":27.7},{"date":"2026-04-01","close":27.66},{"date":"2026-04-02","close":26.82},{"date":"2026-04-06","close":26.39},{"date":"2026-04-07","close":26.13},{"date":"2026-04-08","close":28.66},{"date":"2026-04-09","close":28.5},{"date":"2026-04-10","close":28.85},{"date":"2026-04-13","close":28.62},{"date":"2026-04-14","close":28.76},{"date":"2026-04-15","close":28.09},{"date":"2026-04-16","close":28.74},{"date":"2026-04-17","close":30.0},{"date":"2026-04-20","close":29.68},{"date":"2026-04-21","close":29.09},{"date":"2026-04-22","close":29.98},{"date":"2026-04-23","close":29.34},{"date":"2026-04-24","close":29.67},{"date":"2026-04-27","close":29.43},{"date":"2026-04-28","close":28.56},{"date":"2026-04-29","close":28.21},{"date":"2026-04-30","close":28.44},{"date":"2026-05-01","close":27.73},{"date":"2026-05-04","close":26.69},{"date":"2026-05-05","close":27.16},{"date":"2026-05-06","close":28.55},{"date":"2026-05-07","close":28.57},{"date":"2026-05-08","close":29.13},{"date":"2026-05-11","close":28.39},{"date":"2026-05-12","close":27.79},{"date":"2026-05-13","close":27.91},{"date":"2026-05-14","close":28.16},{"date":"2026-05-15","close":26.81},{"date":"2026-05-18","close":27.61},{"date":"2026-05-19","close":27.76},{"date":"2026-05-20","close":28.74},{"date":"2026-05-21","close":29.13},{"date":"2026-05-22","close":29.22},{"date":"2026-05-26","close":30.01},{"date":"2026-05-27","close":30.33},{"date":"2026-05-28","close":30.19},{"date":"2026-05-29","close":30.77},{"date":"2026-06-01","close":30.39},{"date":"2026-06-02","close":30.38},{"date":"2026-06-03","close":31.18},{"date":"2026-06-04","close":31.77},{"date":"2026-06-05","close":32.18},{"date":"2026-06-08","close":31.84},{"date":"2026-06-09","close":32.85},{"date":"2026-06-10","close":32.1},{"date":"2026-06-11","close":32.68},{"date":"2026-06-12","close":33.11},{"date":"2026-06-15","close":33.77},{"date":"2026-06-16","close":33.32},{"date":"2026-06-17","close":34.0},{"date":"2026-06-18","close":34.78},{"date":"2026-06-22","close":34.33},{"date":"2026-06-23","close":33.64},{"date":"2026-06-24","close":34.66},{"date":"2026-06-25","close":34.73},{"date":"2026-06-26","close":34.5},{"date":"2026-06-29","close":34.01},{"date":"2026-06-30","close":34.22},{"date":"2026-07-01","close":34.2},{"date":"2026-07-02","close":35.11},{"date":"2026-07-06","close":35.01},{"date":"2026-07-07","close":34.25},{"date":"2026-07-08","close":32.56},{"date":"2026-07-09","close":32.55},{"date":"2026-07-10","close":32.51},{"date":"2026-07-13","close":32.07},{"date":"2026-07-14","close":32.12},{"date":"2026-07-15","close":32.43},{"date":"2026-07-16","close":32.88},{"date":"2026-07-17","close":32.34},{"date":"2026-07-20","close":32.12},{"date":"2026-07-21","close":32.46},{"date":"2026-07-22","close":32.8},{"date":"2026-07-23","close":31.68},{"date":"2026-07-24","close":32.76},{"date":"2026-07-27","close":33.74},{"date":"2026-07-28","close":35.44},{"date":"2026-07-29","close":34.83},{"date":"2026-07-30","close":36.03},{"date":"2026-07-31","close":35.81},{"date":"2026-08-03","close":36.28},{"date":"2026-08-04","close":37.61},{"date":"2026-08-05","close":38.07},{"date":"2026-08-06","close":37.54},{"date":"2026-08-07","close":38.19},{"date":"2026-08-10","close":37.44},{"date":"2026-08-11","close":37.28},{"date":"2026-08-12","close":37.28},{"date":"2026-08-13","close":37.05},{"date":"2026-08-14","close":37.31},{"date":"2026-08-17","close":36.11},{"date":"2026-08-18","close":35.42},{"date":"2026-08-19","close":36.27},{"date":"2026-08-20","close":35.5},{"date":"2026-08-21","close":36.2},{"date":"2026-08-24","close":36.06},{"date":"2026-08-25","close":36.4},{"date":"2026-08-26","close":36.61},{"date":"2026-08-27","close":36.69},{"date":"2026-08-28","close":37.02},{"date":"2026-08-31","close":36.42},{"date":"2026-09-01","close":35.08},{"date":"2026-09-02","close":35.79},{"date":"2026-09-03","close":35.97},{"date":"2026-09-04","close":35.78},{"date":"2026-09-08","close":35.53},{"date":"2026-09-09","close":34.44},{"date":"2026-09-10","close":34.02},{"date":"2026-09-11","close":34.16},{"date":"2026-09-14","close":33.67},{"date":"2026-09-15","close":33.29},{"date":"2026-09-16","close":33.29},{"date":"2026-09-17","close":32.63},{"date":"2026-09-18","close":32.2},{"date":"2026-09-21","close":31.86},{"date":"2026-09-22","close":33.04},{"date":"2026-09-23","close":32.43},{"date":"2026-09-24","close":32.26},{"date":"2026-09-25","close":32.89},{"date":"2026-09-28","close":32.68},{"date":"2026-09-29","close":32.64},{"date":"2026-09-30","close":32.16},{"date":"2026-10-01","close":31.85},{"date":"2026-10-02","close":32.2},{"date":"2026-10-05","close":32.68},{"date":"2026-10-06","close":33.4},{"date":"2026-10-07","close":32.79},{"date":"2026-10-08","close":32.81},{"date":"2026-10-09","close":32.63},{"date":"2026-10-12","close":33.08},{"date":"2026-10-13","close":33.53},{"date":"2026-10-14","close":33.18},{"date":"2026-10-15","close":33.73},{"date":"2026-10-16","close":33.44},{"date":"2026-10-19","close":33.68},{"date":"2026-10-20","close":33.75},{"date":"2026-10-21","close":34.98},{"date":"2026-10-22","close":35.06}],"chart_data":[{"date":"2024-10-23","open":34.95,"high":35.33,"low":34.88,"close":35.26,"volume":1684600,"rsi_14":48.37,"sma_20":36.25,"sma_60":35.46,"sma_120":35.31},{"date":"2024-10-24","open":35.35,"high":35.72,"low":34.99,"close":35.58,"volume":1770908,"rsi_14":49.43,"sma_20":36.16,"sma_60":35.46,"sma_120":35.32},{"date":"2024-10-25","open":35.48,"high":35.57,"low":35.17,"close":35.22,"volume":1049838,"rsi_14":43.17,"sma_20":36.05,"sma_60":35.43,"sma_120":35.31},{"date":"2024-10-28","open":35.51,"high":35.77,"low":35.37,"close":35.59,"volume":2137671,"rsi_14":45.11,"sma_20":36.02,"sma_60":35.44,"sma_120":35.31},{"date":"2024-10-29","open":35.13,"high":35.72,"low":35.13,"close":35.41,"volume":3034787,"rsi_14":31.68,"sma_20":36.01,"sma_60":35.46,"sma_120":35.3},{"date":"2024-10-30","open":38.29,"high":38.77,"low":37.55,"close":38.32,"volume":5530160,"rsi_14":62.82,"sma_20":36.13,"sma_60":35.53,"sma_120":35.32},{"date":"2024-10-31","open":38.06,"high":38.34,"low":37.7,"close":37.92,"volume":3437044,"rsi_14":57.52,"sma_20":36.26,"sma_60":35.61,"sma_120":35.33},{"date":"2024-11-01","open":37.8,"high":38.11,"low":37.68,"close":37.98,"volume":2857784,"rsi_14":57.83,"sma_20":36.37,"sma_60":35.68,"sma_120":35.35},{"date":"2024-11-04","open":38.27,"high":38.61,"low":38.0,"close":38.08,"volume":1587066,"rsi_14":59.65,"sma_20":36.49,"sma_60":35.75,"sma_120":35.36},{"date":"2024-11-05","open":37.67,"high":38.45,"low":37.56,"close":38.42,"volume":1341086,"rsi_14":61.13,"sma_20":36.61,"sma_60":35.83,"sma_120":35.39},{"date":"2024-11-06","open":39.47,"high":40.1,"low":39.13,"close":39.5,"volume":2056453,"rsi_14":69.19,"sma_20":36.74,"sma_60":35.92,"sma_120":35.42},{"date":"2024-11-07","open":39.54,"high":40.0,"low":39.32,"close":39.77,"volume":1295281,"rsi_14":73.7,"sma_20":36.89,"sma_60":36.02,"sma_120":35.45},{"date":"2024-11-08","open":39.64,"high":40.19,"low":39.49,"close":39.96,"volume":1765138,"rsi_14":78.63,"sma_20":37.05,"sma_60":36.11,"sma_120":35.49},{"date":"2024-11-11","open":40.26,"high":40.38,"low":39.93,"close":40.19,"volume":1468829,"rsi_14":86.61,"sma_20":37.21,"sma_60":36.21,"sma_120":35.54},{"date":"2024-11-12","open":40.02,"high":40.23,"low":39.31,"close":39.6,"volume":1257033,"rsi_14":79.32,"sma_20":37.35,"sma_60":36.29,"sma_120":35.57},{"date":"2024-11-13","open":39.98,"high":40.75,"low":39.69,"close":40.6,"volume":1735778,"rsi_14":81.06,"sma_20":37.54,"sma_60":36.39,"sma_120":35.62},{"date":"2024-11-14","open":40.65,"high":40.91,"low":40.47,"close":40.66,"volume":2184319,"rsi_14":84.96,"sma_20":37.75,"sma_60":36.49,"sma_120":35.67},{"date":"2024-11-15","open":40.57,"high":40.76,"low":39.98,"close":40.29,"volume":1309040,"rsi_14":80.21,"sma_20":37.95,"sma_60":36.57,"sma_120":35.71},{"date":"2024-11-18","open":40.28,"high":40.58,"low":39.62,"close":39.9,"volume":2072580,"rsi_14":78.1,"sma_20":38.16,"sma_60":36.64,"sma_120":35.76},{"date":"2024-11-19","open":39.47,"high":39.78,"low":38.67,"close":38.82,"volume":1994689,"rsi_14":54.06,"sma_20":38.35,"sma_60":36.7,"sma_120":35.8},{"date":"2024-11-20","open":38.78,"high":38.93,"low":38.56,"close":38.89,"volume":1349931,"rsi_14":58.32,"sma_20":38.54,"sma_60":36.76,"sma_120":35.82},{"date":"2024-11-21","open":38.9,"high":39.79,"low":38.89,"close":39.78,"volume":1148647,"rsi_14":63.51,"sma_20":38.74,"sma_60":36.83,"sma_120":35.86},{"date":"2024-11-22","open":39.74,"high":40.59,"low":39.68,"close":40.52,"volume":2196600,"rsi_14":66.71,"sma_20":39.01,"sma_60":36.91,"sma_120":35.9},{"date":"2024-11-25","open":40.93,"high":41.66,"low":40.74,"close":41.29,"volume":1788000,"rsi_14":68.56,"sma_20":39.3,"sma_60":36.99,"sma_120":35.94},{"date":"2024-11-26","open":41.01,"high":41.14,"low":40.58,"close":40.67,"volume":1980383,"rsi_14":58.05,"sma_20":39.56,"sma_60":37.07,"sma_120":35.97},{"date":"2024-11-27","open":40.74,"high":41.09,"low":40.42,"close":40.53,"volume":1027744,"rsi_14":55.32,"sma_20":39.67,"sma_60":37.15,"sma_120":36.01},{"date":"2024-11-29","open":40.53,"high":40.8,"low":40.27,"close":40.46,"volume":747352,"rsi_14":53.56,"sma_20":39.8,"sma_60":37.25,"sma_120":36.05},{"date":"2024-12-02","open":40.39,"high":40.76,"low":39.96,"close":40.59,"volume":1418612,"rsi_14":52.89,"sma_20":39.93,"sma_60":37.35,"sma_120":36.08},{"date":"2024-12-03","open":40.74,"high":40.78,"low":40.28,"close":40.33,"volume":1201578,"rsi_14":55.54,"sma_20":40.04,"sma_60":37.44,"sma_120":36.12},{"date":"2024-12-04","open":40.08,"high":40.71,"low":39.97,"close":40.59,"volume":988012,"rsi_14":49.91,"sma_20":40.15,"sma_60":37.55,"sma_120":36.16},{"date":"2024-12-05","open":40.62,"high":40.64,"low":39.96,"close":40.0,"volume":889450,"rsi_14":44.83,"sma_20":40.17,"sma_60":37.64,"sma_120":36.21},{"date":"2024-12-06","open":40.25,"high":40.29,"low":39.6,"close":39.92,"volume":1147218,"rsi_14":46.96,"sma_20":40.18,"sma_60":37.73,"sma_120":36.25},{"date":"2024-12-09","open":40.06,"high":40.49,"low":39.8,"close":39.84,"volume":2245771,"rsi_14":49.48,"sma_20":40.17,"sma_60":37.81,"sma_120":36.29},{"date":"2024-12-10","open":39.76,"high":39.95,"low":39.1,"close":39.21,"volume":1324038,"rsi_14":53.66,"sma_20":40.12,"sma_60":37.88,"sma_120":36.33},{"date":"2024-12-11","open":39.26,"high":39.35,"low":38.85,"close":38.87,"volume":1275325,"rsi_14":49.82,"sma_20":40.09,"sma_60":37.94,"sma_120":36.37},{"date":"2024-12-12","open":38.95,"high":39.19,"low":38.8,"close":39.07,"volume":1079817,"rsi_14":42.77,"sma_20":40.01,"sma_60":37.99,"sma_120":36.4},{"date":"2024-12-13","open":38.75,"high":38.81,"low":38.06,"close":38.23,"volume":1706150,"rsi_14":27.15,"sma_20":39.89,"sma_60":38.01,"sma_120":36.44},{"date":"2024-12-16","open":38.16,"high":38.29,"low":37.56,"close":37.72,"volume":2337634,"rsi_14":12.42,"sma_20":39.76,"sma_60":38.03,"sma_120":36.47},{"date":"2024-12-17","open":36.99,"high":37.03,"low":36.12,"close":36.39,"volume":3489676,"rsi_14":10.81,"sma_20":39.59,"sma_60":38.03,"sma_120":36.49},{"date":"2024-12-18","open":36.03,"high":36.56,"low":34.95,"close":35.01,"volume":2929909,"rsi_14":8.81,"sma_20":39.4,"sma_60":38.01,"sma_120":36.5},{"date":"2024-12-19","open":35.06,"high":35.42,"low":34.42,"close":34.44,"volume":2645035,"rsi_14":8.19,"sma_20":39.17,"sma_60":37.98,"sma_120":36.5},{"date":"2024-12-20","open":33.97,"high":34.52,"low":33.94,"close":34.4,"volume":7751948,"rsi_14":6.47,"sma_20":38.9,"sma_60":37.93,"sma_120":36.51},{"date":"2024-12-23","open":34.39,"high":34.59,"low":34.04,"close":34.35,"volume":1642359,"rsi_14":6.67,"sma_20":38.6,"sma_60":37.89,"sma_120":36.51},{"date":"2024-12-24","open":34.35,"high":34.44,"low":34.1,"close":34.44,"volume":428493,"rsi_14":4.31,"sma_20":38.25,"sma_60":37.86,"sma_120":36.51},{"date":"2024-12-26","open":34.27,"high":34.66,"low":34.1,"close":34.63,"volume":1068904,"rsi_14":7.58,"sma_20":37.95,"sma_60":37.84,"sma_120":36.52},{"date":"2024-12-27","open":34.47,"high":34.8,"low":34.09,"close":34.37,"volume":1278915,"rsi_14":7.37,"sma_20":37.64,"sma_60":37.81,"sma_120":36.52},{"date":"2024-12-30","open":34.17,"high":34.46,"low":33.68,"close":34.01,"volume":1228918,"rsi_14":7.07,"sma_20":37.32,"sma_60":37.79,"sma_120":36.52},{"date":"2024-12-31","open":34.29,"high":34.33,"low":33.97,"close":34.22,"volume":1276835,"rsi_14":10.83,"sma_20":37.0,"sma_60":37.77,"sma_120":36.51},{"date":"2025-01-02","open":34.17,"high":34.35,"low":33.47,"close":33.56,"volume":1475886,"rsi_14":10.31,"sma_20":36.66,"sma_60":37.73,"sma_120":36.49},{"date":"2025-01-03","open":33.6,"high":33.93,"low":33.4,"close":33.85,"volume":1651740,"rsi_14":11.5,"sma_20":36.33,"sma_60":37.69,"sma_120":36.48},{"date":"2025-01-06","open":34.15,"high":34.62,"low":34.14,"close":34.57,"volume":2210252,"rsi_14":22.52,"sma_20":36.06,"sma_60":37.65,"sma_120":36.46},{"date":"2025-01-07","open":34.42,"high":34.75,"low":33.98,"close":34.21,"volume":1920246,"rsi_14":23.04,"sma_20":35.77,"sma_60":37.61,"sma_120":36.45},{"date":"2025-01-08","open":34.04,"high":34.43,"low":33.78,"close":34.3,"volume":1587347,"rsi_14":30.17,"sma_20":35.49,"sma_60":37.57,"sma_120":36.43},{"date":"2025-01-10","open":33.62,"high":33.99,"low":33.4,"close":33.74,"volume":1444388,"rsi_14":35.73,"sma_20":35.22,"sma_60":37.52,"sma_120":36.42},{"date":"2025-01-13","open":33.55,"high":34.26,"low":33.46,"close":34.23,"volume":1203576,"rsi_14":47.6,"sma_20":34.99,"sma_60":37.48,"sma_120":36.41},{"date":"2025-01-14","open":34.54,"high":34.78,"low":34.38,"close":34.69,"volume":1058828,"rsi_14":53.03,"sma_20":34.77,"sma_60":37.44,"sma_120":36.41},{"date":"2025-01-15","open":35.04,"high":35.58,"low":35.04,"close":35.39,"volume":1505155,"rsi_14":59.56,"sma_20":34.63,"sma_60":37.42,"sma_120":36.42},{"date":"2025-01-16","open":35.38,"high":35.74,"low":35.13,"close":35.66,"volume":1293526,"rsi_14":60.85,"sma_20":34.52,"sma_60":37.41,"sma_120":36.43},{"date":"2025-01-17","open":36.35,"high":36.43,"low":36.09,"close":36.28,"volume":1401029,"rsi_14":63.64,"sma_20":34.52,"sma_60":37.42,"sma_120":36.44},{"date":"2025-01-21","open":36.58,"high":36.98,"low":36.51,"close":36.98,"volume":1445956,"rsi_14":70.11,"sma_20":34.62,"sma_60":37.46,"sma_120":36.46},{"date":"2025-01-22","open":36.88,"high":36.88,"low":36.42,"close":36.54,"volume":1228113,"rsi_14":69.25,"sma_20":34.72,"sma_60":37.48,"sma_120":36.47},{"date":"2025-01-23","open":36.49,"high":36.9,"low":36.25,"close":36.88,"volume":1209103,"rsi_14":69.85,"sma_20":34.84,"sma_60":37.5,"sma_120":36.48},{"date":"2025-01-24","open":36.87,"high":37.02,"low":36.69,"close":36.76,"volume":1281953,"rsi_14":75.97,"sma_20":34.97,"sma_60":37.52,"sma_120":36.48},{"date":"2025-01-27","open":36.76,"high":37.29,"low":36.6,"close":37.18,"volume":1802924,"rsi_14":76.47,"sma_20":35.1,"sma_60":37.55,"sma_120":36.5},{"date":"2025-01-28","open":37.12,"high":37.42,"low":36.93,"close":36.96,"volume":1312033,"rsi_14":70.64,"sma_20":35.22,"sma_60":37.58,"sma_120":36.52},{"date":"2025-01-29","open":36.98,"high":37.54,"low":36.85,"close":37.06,"volume":1324550,"rsi_14":75.77,"sma_20":35.35,"sma_60":37.55,"sma_120":36.54},{"date":"2025-01-30","open":37.06,"high":37.29,"low":36.72,"close":36.87,"volume":2238198,"rsi_14":72.82,"sma_20":35.5,"sma_60":37.54,"sma_120":36.57},{"date":"2025-01-31","open":36.4,"high":36.45,"low":35.65,"close":35.94,"volume":2833422,"rsi_14":68.33,"sma_20":35.58,"sma_60":37.5,"sma_120":36.59},{"date":"2025-02-03","open":35.18,"high":35.49,"low":34.25,"close":35.11,"volume":3378592,"rsi_14":56.94,"sma_20":35.66,"sma_60":37.45,"sma_120":36.6},{"date":"2025-02-04","open":36.75,"high":38.3,"low":36.75,"close":38.01,"volume":4803466,"rsi_14":68.91,"sma_20":35.87,"sma_60":37.45,"sma_120":36.64},{"date":"2025-02-05","open":38.19,"high":38.37,"low":37.52,"close":37.8,"volume":3321810,"rsi_14":64.54,"sma_20":36.03,"sma_60":37.42,"sma_120":36.67},{"date":"2025-02-06","open":38.09,"high":38.3,"low":37.35,"close":38.05,"volume":2262304,"rsi_14":64.45,"sma_20":36.22,"sma_60":37.39,"sma_120":36.71},{"date":"2025-02-07","open":38.1,"high":38.17,"low":37.15,"close":37.22,"volume":1971218,"rsi_14":55.54,"sma_20":36.37,"sma_60":37.34,"sma_120":36.73},{"date":"2025-02-10","open":37.71,"high":37.71,"low":37.15,"close":37.56,"volume":1452291,"rsi_14":53.57,"sma_20":36.56,"sma_60":37.3,"sma_120":36.75},{"date":"2025-02-11","open":37.56,"high":37.93,"low":37.45,"close":37.66,"volume":1434094,"rsi_14":57.2,"sma_20":36.73,"sma_60":37.27,"sma_120":36.78},{"date":"2025-02-12","open":37.04,"high":37.29,"low":36.58,"close":37.01,"volume":5812759,"rsi_14":50.8,"sma_20":36.85,"sma_60":37.21,"sma_120":36.8},{"date":"2025-02-13","open":37.37,"high":37.51,"low":37.08,"close":37.45,"volume":1605810,"rsi_14":54.1,"sma_20":36.95,"sma_60":37.15,"sma_120":36.82},{"date":"2025-02-14","open":37.55,"high":37.72,"low":37.04,"close":37.17,"volume":1648918,"rsi_14":49.94,"sma_20":37.02,"sma_60":37.1,"sma_120":36.84},{"date":"2025-02-18","open":37.17,"high":37.5,"low":37.03,"close":37.23,"volume":1146798,"rsi_14":51.66,"sma_20":37.07,"sma_60":37.06,"sma_120":36.85},{"date":"2025-02-19","open":36.7,"high":37.08,"low":36.4,"close":36.92,"volume":1566598,"rsi_14":49.16,"sma_20":37.07,"sma_60":37.03,"sma_120":36.86},{"date":"2025-02-20","open":36.82,"high":37.23,"low":36.81,"close":37.14,"volume":1506858,"rsi_14":51.62,"sma_20":37.1,"sma_60":37.0,"sma_120":36.88},{"date":"2025-02-21","open":37.34,"high":37.5,"low":35.57,"close":36.03,"volume":2300344,"rsi_14":50.53,"sma_20":37.06,"sma_60":36.94,"sma_120":36.88},{"date":"2025-02-24","open":36.27,"high":36.67,"low":36.06,"close":36.31,"volume":1934873,"rsi_14":57.52,"sma_20":37.03,"sma_60":36.87,"sma_120":36.89},{"date":"2025-02-25","open":36.47,"high":37.16,"low":36.39,"close":36.63,"volume":2014429,"rsi_14":37.22,"sma_20":37.01,"sma_60":36.79,"sma_120":36.89},{"date":"2025-02-26","open":36.71,"high":37.05,"low":36.51,"close":36.68,"volume":1437735,"rsi_14":39.31,"sma_20":36.99,"sma_60":36.72,"sma_120":36.89},{"date":"2025-02-27","open":36.49,"high":36.85,"low":35.76,"close":35.81,"volume":2441628,"rsi_14":30.89,"sma_20":36.93,"sma_60":36.64,"sma_120":36.9},{"date":"2025-02-28","open":35.89,"high":36.31,"low":35.71,"close":36.21,"volume":2418023,"rsi_14":40.7,"sma_20":36.9,"sma_60":36.57,"sma_120":36.91},{"date":"2025-03-03","open":36.64,"high":36.82,"low":34.95,"close":35.1,"volume":1810198,"rsi_14":30.16,"sma_20":36.86,"sma_60":36.48,"sma_120":36.91},{"date":"2025-03-04","open":34.76,"high":34.96,"low":33.9,"close":34.29,"volume":2409834,"rsi_14":25.62,"sma_20":36.81,"sma_60":36.38,"sma_120":36.91},{"date":"2025-03-05","open":34.46,"high":35.6,"low":34.3,"close":35.34,"volume":2215253,"rsi_14":38.58,"sma_20":36.68,"sma_60":36.29,"sma_120":36.92},{"date":"2025-03-06","open":35.07,"high":35.96,"low":35.04,"close":35.42,"volume":2004768,"rsi_14":35.4,"sma_20":36.56,"sma_60":36.22,"sma_120":36.93},{"date":"2025-03-07","open":35.23,"high":35.42,"low":34.3,"close":34.93,"volume":1873191,"rsi_14":34.36,"sma_20":36.41,"sma_60":36.13,"sma_120":36.93},{"date":"2025-03-10","open":34.6,"high":34.64,"low":33.46,"close":33.61,"volume":3180129,"rsi_14":28.5,"sma_20":36.23,"sma_60":36.03,"sma_120":36.92},{"date":"2025-03-11","open":33.7,"high":34.37,"low":33.36,"close":33.96,"volume":2090115,"rsi_14":32.51,"sma_20":36.05,"sma_60":35.94,"sma_120":36.91},{"date":"2025-03-12","open":34.21,"high":34.36,"low":33.71,"close":33.88,"volume":2445320,"rsi_14":30.41,"sma_20":35.86,"sma_60":35.86,"sma_120":36.9},{"date":"2025-03-13","open":33.89,"high":34.25,"low":33.17,"close":33.44,"volume":1201748,"rsi_14":33.07,"sma_20":35.68,"sma_60":35.76,"sma_120":36.88},{"date":"2025-03-14","open":34.0,"high":34.53,"low":33.94,"close":34.42,"volume":2891534,"rsi_14":38.68,"sma_20":35.53,"sma_60":35.7,"sma_120":36.85},{"date":"2025-03-17","open":34.31,"high":35.31,"low":34.28,"close":35.06,"volume":1924935,"rsi_14":40.95,"sma_20":35.42,"sma_60":35.66,"sma_120":36.84},{"date":"2025-03-18","open":34.97,"high":34.97,"low":34.38,"close":34.39,"volume":1875733,"rsi_14":37.67,"sma_20":35.28,"sma_60":35.62,"sma_120":36.83},{"date":"2025-03-19","open":34.49,"high":34.64,"low":33.99,"close":34.46,"volume":1695651,"rsi_14":42.05,"sma_20":35.16,"sma_60":35.61,"sma_120":36.81},{"date":"2025-03-20","open":34.2,"high":34.54,"low":34.0,"close":34.05,"volume":1240362,"rsi_14":37.29,"sma_20":35.0,"sma_60":35.61,"sma_120":36.8},{"date":"2025-03-21","open":33.49,"high":33.92,"low":33.3,"close":33.81,"volume":1591672,"rsi_14":41.55,"sma_20":34.89,"sma_60":35.6,"sma_120":36.77},{"date":"2025-03-24","open":34.44,"high":34.94,"low":34.02,"close":34.73,"volume":1630148,"rsi_14":52.84,"sma_20":34.81,"sma_60":35.6,"sma_120":36.75},{"date":"2025-03-25","open":34.66,"high":34.95,"low":34.0,"close":34.18,"volume":1411706,"rsi_14":41.99,"sma_20":34.69,"sma_60":35.6,"sma_120":36.73},{"date":"2025-03-26","open":34.2,"high":34.61,"low":34.06,"close":34.18,"volume":1838257,"rsi_14":41.34,"sma_20":34.56,"sma_60":35.59,"sma_120":36.72},{"date":"2025-03-27","open":33.48,"high":33.8,"low":32.59,"close":33.11,"volume":3686186,"rsi_14":38.24,"sma_20":34.43,"sma_60":35.57,"sma_120":36.69},{"date":"2025-03-28","open":33.09,"high":33.29,"low":32.6,"close":32.86,"volume":1723002,"rsi_14":44.38,"sma_20":34.26,"sma_60":35.55,"sma_120":36.67},{"date":"2025-03-31","open":32.45,"high":33.44,"low":32.13,"close":33.17,"volume":1985231,"rsi_14":44.04,"sma_20":34.16,"sma_60":35.53,"sma_120":36.65},{"date":"2025-04-01","open":33.02,"high":33.4,"low":32.79,"close":33.38,"volume":1733883,"rsi_14":46.3,"sma_20":34.12,"sma_60":35.53,"sma_120":36.63},{"date":"2025-04-02","open":33.05,"high":33.88,"low":33.05,"close":33.82,"volume":1564465,"rsi_14":52.81,"sma_20":34.04,"sma_60":35.53,"sma_120":36.61},{"date":"2025-04-03","open":32.38,"high":32.64,"low":31.33,"close":31.55,"volume":2459215,"rsi_14":32.17,"sma_20":33.85,"sma_60":35.48,"sma_120":36.57},{"date":"2025-04-04","open":30.39,"high":30.57,"low":28.95,"close":29.73,"volume":2335680,"rsi_14":21.13,"sma_20":33.59,"sma_60":35.41,"sma_120":36.51},{"date":"2025-04-07","open":29.05,"high":30.88,"low":28.34,"close":29.59,"volume":4859483,"rsi_14":22.41,"sma_20":33.39,"sma_60":35.33,"sma_120":36.45},{"date":"2025-04-08","open":30.4,"high":30.4,"low":28.01,"close":28.49,"volume":3353619,"rsi_14":19.32,"sma_20":33.12,"sma_60":35.24,"sma_120":36.38},{"date":"2025-04-09","open":28.02,"high":32.17,"low":27.7,"close":31.76,"volume":5052744,"rsi_14":40.91,"sma_20":33.01,"sma_60":35.2,"sma_120":36.34},{"date":"2025-04-10","open":30.9,"high":30.95,"low":29.27,"close":30.22,"volume":3378694,"rsi_14":37.08,"sma_20":32.85,"sma_60":35.12,"sma_120":36.28},{"date":"2025-04-11","open":29.96,"high":31.07,"low":29.4,"close":30.67,"volume":2138515,"rsi_14":34.87,"sma_20":32.66,"sma_60":35.05,"sma_120":36.23},{"date":"2025-04-14","open":31.28,"high":31.36,"low":30.63,"close":31.16,"volume":1658666,"rsi_14":38.7,"sma_20":32.47,"sma_60":34.97,"sma_120":36.19},{"date":"2025-04-15","open":30.98,"high":31.37,"low":30.65,"close":31.21,"volume":1954566,"rsi_14":38.93,"sma_20":32.31,"sma_60":34.89,"sma_120":36.15},{"date":"2025-04-16","open":31.05,"high":31.94,"low":30.8,"close":31.12,"volume":2143637,"rsi_14":42.0,"sma_20":32.14,"sma_60":34.79,"sma_120":36.12},{"date":"2025-04-17","open":31.25,"high":31.56,"low":31.1,"close":31.23,"volume":1710662,"rsi_14":43.37,"sma_20":32.0,"sma_60":34.7,"sma_120":36.09},{"date":"2025-04-21","open":31.04,"high":31.33,"low":30.38,"close":30.88,"volume":1413252,"rsi_14":40.71,"sma_20":31.85,"sma_60":34.6,"sma_120":36.05},{"date":"2025-04-22","open":31.38,"high":31.57,"low":30.98,"close":31.53,"volume":1356938,"rsi_14":42.76,"sma_20":31.69,"sma_60":34.51,"sma_120":36.02},{"date":"2025-04-23","open":32.48,"high":33.0,"low":31.45,"close":31.66,"volume":2016463,"rsi_14":41.33,"sma_20":31.57,"sma_60":34.42,"sma_120":35.99},{"date":"2025-04-24","open":31.79,"high":32.3,"low":31.41,"close":32.28,"volume":2595131,"rsi_14":53.38,"sma_20":31.47,"sma_60":34.34,"sma_120":35.96},{"date":"2025-04-25","open":31.98,"high":32.27,"low":31.7,"close":31.83,"volume":1146872,"rsi_14":61.12,"sma_20":31.41,"sma_60":34.26,"sma_120":35.91},{"date":"2025-04-28","open":31.87,"high":32.24,"low":31.34,"close":31.74,"volume":1705215,"rsi_14":61.45,"sma_20":31.35,"sma_60":34.17,"sma_120":35.85},{"date":"2025-04-29","open":31.76,"high":32.18,"low":31.31,"close":31.77,"volume":3505515,"rsi_14":69.71,"sma_20":31.28,"sma_60":34.1,"sma_120":35.8},{"date":"2025-04-30","open":31.72,"high":32.53,"low":31.38,"close":32.5,"volume":3924393,"rsi_14":56.4,"sma_20":31.24,"sma_60":34.06,"sma_120":35.76},{"date":"2025-05-01","open":32.45,"high":32.94,"low":32.09,"close":32.33,"volume":1595594,"rsi_14":73.92,"sma_20":31.16,"sma_60":33.96,"sma_120":35.7},{"date":"2025-05-02","open":32.96,"high":33.49,"low":32.73,"close":33.16,"volume":2500055,"rsi_14":75.99,"sma_20":31.24,"sma_60":33.88,"sma_120":35.65},{"date":"2025-05-05","open":32.87,"high":33.68,"low":32.76,"close":33.29,"volume":2501604,"rsi_14":74.04,"sma_20":31.42,"sma_60":33.81,"sma_120":35.6},{"date":"2025-05-06","open":32.96,"high":33.31,"low":32.85,"close":33.27,"volume":2718227,"rsi_14":73.41,"sma_20":31.6,"sma_60":33.74,"sma_120":35.54},{"date":"2025-05-07","open":31.82,"high":33.17,"low":31.4,"close":31.69,"volume":4829848,"rsi_14":54.84,"sma_20":31.76,"sma_60":33.64,"sma_120":35.47},{"date":"2025-05-08","open":31.85,"high":32.12,"low":31.2,"close":31.27,"volume":4995792,"rsi_14":50.32,"sma_20":31.74,"sma_60":33.54,"sma_120":35.4},{"date":"2025-05-09","open":31.29,"high":31.63,"low":30.89,"close":31.1,"volume":2980064,"rsi_14":51.83,"sma_20":31.78,"sma_60":33.44,"sma_120":35.32},{"date":"2025-05-12","open":32.94,"high":33.35,"low":32.59,"close":32.7,"volume":4425636,"rsi_14":58.39,"sma_20":31.89,"sma_60":33.36,"sma_120":35.26},{"date":"2025-05-13","open":32.79,"high":33.41,"low":32.57,"close":33.03,"volume":3267278,"rsi_14":59.55,"sma_20":31.98,"sma_60":33.29,"sma_120":35.2},{"date":"2025-05-14","open":32.9,"high":32.96,"low":32.46,"close":32.84,"volume":2274575,"rsi_14":54.15,"sma_20":32.06,"sma_60":33.22,"sma_120":35.14},{"date":"2025-05-15","open":32.57,"high":33.06,"low":32.32,"close":32.38,"volume":2455764,"rsi_14":54.07,"sma_20":32.12,"sma_60":33.14,"sma_120":35.08},{"date":"2025-05-16","open":32.34,"high":32.67,"low":32.07,"close":32.65,"volume":2077117,"rsi_14":56.57,"sma_20":32.2,"sma_60":33.06,"sma_120":35.03},{"date":"2025-05-19","open":32.3,"high":32.53,"low":32.08,"close":32.36,"volume":2272120,"rsi_14":54.1,"sma_20":32.27,"sma_60":33.0,"sma_120":34.97},{"date":"2025-05-20","open":32.23,"high":32.26,"low":31.69,"close":31.84,"volume":1792020,"rsi_14":45.27,"sma_20":32.28,"sma_60":32.93,"sma_120":34.9},{"date":"2025-05-21","open":31.55,"high":31.67,"low":31.15,"close":31.29,"volume":1996782,"rsi_14":42.93,"sma_20":32.27,"sma_60":32.84,"sma_120":34.81},{"date":"2025-05-22","open":31.18,"high":31.78,"low":31.06,"close":31.57,"volume":2631344,"rsi_14":38.33,"sma_20":32.23,"sma_60":32.75,"sma_120":34.74},{"date":"2025-05-23","open":30.96,"high":31.17,"low":30.66,"close":30.94,"volume":2108843,"rsi_14":33.93,"sma_20":32.19,"sma_60":32.67,"sma_120":34.66},{"date":"2025-05-27","open":31.41,"high":31.89,"low":31.3,"close":31.84,"volume":1775437,"rsi_14":41.27,"sma_20":32.19,"sma_60":32.6,"sma_120":34.59},{"date":"2025-05-28","open":31.75,"high":31.91,"low":31.07,"close":31.11,"volume":2350072,"rsi_14":46.05,"sma_20":32.16,"sma_60":32.53,"sma_120":34.51},{"date":"2025-05-29","open":31.41,"high":31.5,"low":30.88,"close":31.21,"volume":3722707,"rsi_14":49.57,"sma_20":32.09,"sma_60":32.48,"sma_120":34.43},{"date":"2025-05-30","open":31.04,"high":31.08,"low":30.5,"close":30.8,"volume":2278173,"rsi_14":47.93,"sma_20":32.02,"sma_60":32.41,"sma_120":34.35},{"date":"2025-06-02","open":30.75,"high":30.89,"low":30.21,"close":30.55,"volume":2181414,"rsi_14":31.81,"sma_20":31.89,"sma_60":32.33,"sma_120":34.27},{"date":"2025-06-03","open":30.53,"high":30.83,"low":30.28,"close":30.65,"volume":2235932,"rsi_14":29.05,"sma_20":31.75,"sma_60":32.26,"sma_120":34.19},{"date":"2025-06-04","open":30.71,"high":30.83,"low":30.58,"close":30.65,"volume":2089807,"rsi_14":30.05,"sma_20":31.62,"sma_60":32.21,"sma_120":34.12},{"date":"2025-06-05","open":30.85,"high":30.87,"low":30.26,"close":30.31,"volume":1557697,"rsi_14":30.73,"sma_20":31.55,"sma_60":32.14,"sma_120":34.04},{"date":"2025-06-06","open":30.86,"high":31.04,"low":30.6,"close":30.72,"volume":1564258,"rsi_14":32.49,"sma_20":31.53,"sma_60":32.09,"sma_120":33.97},{"date":"2025-06-09","open":30.97,"high":31.2,"low":30.79,"close":30.94,"volume":1734471,"rsi_14":36.95,"sma_20":31.52,"sma_60":32.05,"sma_120":33.91},{"date":"2025-06-10","open":31.12,"high":31.3,"low":30.9,"close":31.06,"volume":1810890,"rsi_14":42.26,"sma_20":31.44,"sma_60":31.99,"sma_120":33.85},{"date":"2025-06-11","open":31.29,"high":31.29,"low":30.17,"close":30.29,"volume":2708983,"rsi_14":40.49,"sma_20":31.3,"sma_60":31.91,"sma_120":33.79},{"date":"2025-06-12","open":30.08,"high":30.36,"low":29.79,"close":30.16,"volume":2277397,"rsi_14":36.2,"sma_20":31.17,"sma_60":31.84,"sma_120":33.73},{"date":"2025-06-13","open":29.58,"high":29.84,"low":28.75,"close":28.79,"volume":2786139,"rsi_14":31.62,"sma_20":30.99,"sma_60":31.75,"sma_120":33.68},{"date":"2025-06-16","open":29.21,"high":29.61,"low":28.92,"close":29.54,"volume":3406523,"rsi_14":29.82,"sma_20":30.83,"sma_60":31.67,"sma_120":33.64},{"date":"2025-06-17","open":29.22,"high":29.48,"low":28.87,"close":28.9,"volume":2711901,"rsi_14":30.3,"sma_20":30.66,"sma_60":31.59,"sma_120":33.6},{"date":"2025-06-18","open":28.8,"high":29.68,"low":28.78,"close":29.4,"volume":4163033,"rsi_14":34.94,"sma_20":30.54,"sma_60":31.5,"sma_120":33.55},{"date":"2025-06-20","open":29.63,"high":29.74,"low":29.02,"close":29.06,"volume":2261817,"rsi_14":35.35,"sma_20":30.42,"sma_60":31.42,"sma_120":33.51},{"date":"2025-06-23","open":28.81,"high":29.63,"low":28.8,"close":29.6,"volume":2197819,"rsi_14":42.38,"sma_20":30.33,"sma_60":31.34,"sma_120":33.47},{"date":"2025-06-24","open":29.93,"high":30.54,"low":29.81,"close":29.99,"volume":3299938,"rsi_14":44.94,"sma_20":30.28,"sma_60":31.29,"sma_120":33.43},{"date":"2025-06-25","open":30.02,"high":30.07,"low":29.56,"close":29.66,"volume":1846133,"rsi_14":42.77,"sma_20":30.17,"sma_60":31.24,"sma_120":33.39},{"date":"2025-06-26","open":29.86,"high":30.06,"low":29.7,"close":29.9,"volume":2308535,"rsi_14":46.96,"sma_20":30.11,"sma_60":31.18,"sma_120":33.36},{"date":"2025-06-27","open":30.05,"high":30.33,"low":29.75,"close":29.87,"volume":2942456,"rsi_14":43.33,"sma_20":30.04,"sma_60":31.12,"sma_120":33.33},{"date":"2025-06-30","open":29.8,"high":29.94,"low":29.67,"close":29.69,"volume":1509799,"rsi_14":40.13,"sma_20":29.99,"sma_60":31.06,"sma_120":33.29},{"date":"2025-07-01","open":29.38,"high":31.01,"low":29.32,"close":30.5,"volume":3278707,"rsi_14":46.01,"sma_20":29.98,"sma_60":31.04,"sma_120":33.26},{"date":"2025-07-02","open":30.87,"high":31.28,"low":30.56,"close":31.24,"volume":2625895,"rsi_14":56.8,"sma_20":30.01,"sma_60":31.06,"sma_120":33.23},{"date":"2025-07-03","open":31.3,"high":31.3,"low":30.78,"close":30.87,"volume":1687158,"rsi_14":54.91,"sma_20":30.02,"sma_60":31.08,"sma_120":33.21},{"date":"2025-07-07","open":30.67,"high":30.85,"low":30.13,"close":30.2,"volume":2010458,"rsi_14":60.8,"sma_20":30.02,"sma_60":31.11,"sma_120":33.18},{"date":"2025-07-08","open":30.42,"high":31.11,"low":30.28,"close":30.6,"volume":1872092,"rsi_14":58.58,"sma_20":30.01,"sma_60":31.09,"sma_120":33.15},{"date":"2025-07-09","open":30.75,"high":31.01,"low":30.62,"close":30.95,"volume":1732938,"rsi_14":67.4,"sma_20":30.01,"sma_60":31.11,"sma_120":33.11},{"date":"2025-07-10","open":31.03,"high":31.5,"low":30.89,"close":30.94,"volume":1826596,"rsi_14":64.26,"sma_20":30.01,"sma_60":31.11,"sma_120":33.08},{"date":"2025-07-11","open":30.5,"high":30.7,"low":30.35,"close":30.52,"volume":1375766,"rsi_14":63.32,"sma_20":30.02,"sma_60":31.1,"sma_120":33.03},{"date":"2025-07-14","open":30.41,"high":30.73,"low":30.25,"close":30.72,"volume":3092790,"rsi_14":60.89,"sma_20":30.05,"sma_60":31.09,"sma_120":32.99},{"date":"2025-07-15","open":30.81,"high":30.81,"low":29.85,"close":29.85,"volume":2218822,"rsi_14":48.75,"sma_20":30.1,"sma_60":31.07,"sma_120":32.93},{"date":"2025-07-16","open":29.28,"high":29.91,"low":29.25,"close":29.88,"volume":5721617,"rsi_14":52.07,"sma_20":30.12,"sma_60":31.05,"sma_120":32.87},{"date":"2025-07-17","open":29.88,"high":30.16,"low":29.83,"close":30.07,"volume":2971911,"rsi_14":51.61,"sma_20":30.18,"sma_60":31.03,"sma_120":32.82},{"date":"2025-07-18","open":29.83,"high":30.02,"low":29.39,"close":29.7,"volume":3746163,"rsi_14":48.48,"sma_20":30.19,"sma_60":31.0,"sma_120":32.76},{"date":"2025-07-21","open":29.86,"high":30.07,"low":29.6,"close":29.78,"volume":2999857,"rsi_14":50.82,"sma_20":30.23,"sma_60":30.97,"sma_120":32.7},{"date":"2025-07-22","open":29.91,"high":30.09,"low":29.63,"close":29.96,"volume":3632623,"rsi_14":44.47,"sma_20":30.24,"sma_60":30.93,"sma_120":32.64},{"date":"2025-07-23","open":30.27,"high":30.36,"low":29.9,"close":30.04,"volume":2953949,"rsi_14":35.78,"sma_20":30.25,"sma_60":30.9,"sma_120":32.58},{"date":"2025-07-24","open":29.91,"high":30.08,"low":29.22,"close":29.51,"volume":4216885,"rsi_14":34.47,"sma_20":30.24,"sma_60":30.87,"sma_120":32.52},{"date":"2025-07-25","open":29.61,"high":29.61,"low":29.29,"close":29.53,"volume":2006356,"rsi_14":41.02,"sma_20":30.22,"sma_60":30.83,"sma_120":32.46},{"date":"2025-07-28","open":29.45,"high":29.62,"low":29.06,"close":29.15,"volume":2333598,"rsi_14":30.46,"sma_20":30.18,"sma_60":30.77,"sma_120":32.42},{"date":"2025-07-29","open":29.28,"high":29.39,"low":28.67,"close":28.7,"volume":3725123,"rsi_14":20.47,"sma_20":30.14,"sma_60":30.71,"sma_120":32.34},{"date":"2025-07-30","open":28.4,"high":29.07,"low":28.02,"close":28.67,"volume":6661437,"rsi_14":20.37,"sma_20":30.04,"sma_60":30.64,"sma_120":32.26},{"date":"2025-07-31","open":28.51,"high":28.75,"low":28.1,"close":28.32,"volume":4135530,"rsi_14":20.74,"sma_20":29.9,"sma_60":30.56,"sma_120":32.18},{"date":"2025-08-01","open":27.9,"high":28.3,"low":27.58,"close":27.82,"volume":3142912,"rsi_14":14.29,"sma_20":29.75,"sma_60":30.46,"sma_120":32.1},{"date":"2025-08-04","open":27.96,"high":28.21,"low":27.64,"close":28.08,"volume":3060812,"rsi_14":24.35,"sma_20":29.64,"sma_60":30.4,"sma_120":32.02},{"date":"2025-08-05","open":28.27,"high":28.74,"low":28.04,"close":28.68,"volume":3006406,"rsi_14":35.07,"sma_20":29.54,"sma_60":30.36,"sma_120":31.95},{"date":"2025-08-06","open":28.77,"high":28.8,"low":28.34,"close":28.47,"volume":3113557,"rsi_14":30.2,"sma_20":29.42,"sma_60":30.32,"sma_120":31.88},{"date":"2025-08-07","open":28.91,"high":28.93,"low":28.31,"close":28.47,"volume":1773691,"rsi_14":33.24,"sma_20":29.3,"sma_60":30.25,"sma_120":31.8},{"date":"2025-08-08","open":28.53,"high":28.59,"low":28.23,"close":28.39,"volume":1811626,"rsi_14":31.06,"sma_20":29.19,"sma_60":30.17,"sma_120":31.73},{"date":"2025-08-11","open":28.4,"high":28.64,"low":28.17,"close":28.36,"volume":1612359,"rsi_14":27.27,"sma_20":29.07,"sma_60":30.09,"sma_120":31.66},{"date":"2025-08-12","open":28.34,"high":29.52,"low":28.34,"close":29.47,"volume":3201721,"rsi_14":43.74,"sma_20":29.05,"sma_60":30.05,"sma_120":31.59},{"date":"2025-08-13","open":29.62,"high":30.75,"low":29.47,"close":30.75,"volume":2627613,"rsi_14":61.7,"sma_20":29.1,"sma_60":30.01,"sma_120":31.54},{"date":"2025-08-14","open":30.39,"high":30.94,"low":30.39,"close":30.62,"volume":4307435,"rsi_14":60.07,"sma_20":29.12,"sma_60":29.99,"sma_120":31.49},{"date":"2025-08-15","open":30.78,"high":30.89,"low":30.27,"close":30.41,"volume":3771344,"rsi_14":62.02,"sma_20":29.16,"sma_60":29.96,"sma_120":31.45},{"date":"2025-08-18","open":30.35,"high":30.84,"low":30.25,"close":30.49,"volume":4206678,"rsi_14":68.38,"sma_20":29.19,"sma_60":29.95,"sma_120":31.39},{"date":"2025-08-19","open":30.63,"high":31.37,"low":30.57,"close":31.07,"volume":3810310,"rsi_14":72.14,"sma_20":29.25,"sma_60":29.94,"sma_120":31.35},{"date":"2025-08-20","open":30.96,"high":31.11,"low":30.48,"close":30.72,"volume":2448432,"rsi_14":72.14,"sma_20":29.28,"sma_60":29.94,"sma_120":31.31},{"date":"2025-08-21","open":30.5,"high":30.77,"low":30.39,"close":30.77,"volume":2578581,"rsi_14":79.68,"sma_20":29.35,"sma_60":29.92,"sma_120":31.26},{"date":"2025-08-22","open":30.97,"high":32.26,"low":30.84,"close":31.82,"volume":3850407,"rsi_14":82.47,"sma_20":29.46,"sma_60":29.93,"sma_120":31.23},{"date":"2025-08-25","open":31.65,"high":31.82,"low":31.3,"close":31.33,"volume":1519356,"rsi_14":73.45,"sma_20":29.57,"sma_60":29.93,"sma_120":31.21},{"date":"2025-08-26","open":31.38,"high":31.64,"low":31.35,"close":31.45,"volume":1814371,"rsi_14":76.8,"sma_20":29.71,"sma_60":29.94,"sma_120":31.18},{"date":"2025-08-27","open":31.26,"high":31.69,"low":31.22,"close":31.46,"volume":1615075,"rsi_14":76.84,"sma_20":29.85,"sma_60":29.96,"sma_120":31.14},{"date":"2025-08-28","open":31.53,"high":31.55,"low":30.82,"close":30.96,"volume":1482293,"rsi_14":71.45,"sma_20":29.98,"sma_60":29.96,"sma_120":31.11},{"date":"2025-08-29","open":31.13,"high":31.31,"low":30.94,"close":31.26,"volume":1300096,"rsi_14":73.16,"sma_20":30.15,"sma_60":29.97,"sma_120":31.09},{"date":"2025-09-02","open":30.8,"high":31.11,"low":30.61,"close":31.03,"volume":2155032,"rsi_14":64.5,"sma_20":30.3,"sma_60":29.99,"sma_120":31.07},{"date":"2025-09-03","open":30.94,"high":31.23,"low":30.63,"close":30.8,"volume":1534798,"rsi_14":50.58,"sma_20":30.4,"sma_60":29.99,"sma_120":31.04},{"date":"2025-09-04","open":30.87,"high":31.25,"low":30.57,"close":31.23,"volume":2173150,"rsi_14":56.59,"sma_20":30.54,"sma_60":29.99,"sma_120":31.02},{"date":"2025-09-05","open":31.42,"high":32.08,"low":31.36,"close":31.82,"volume":2552891,"rsi_14":64.07,"sma_20":30.71,"sma_60":30.0,"sma_120":31.0},{"date":"2025-09-08","open":31.79,"high":32.39,"low":31.46,"close":32.38,"volume":2887641,"rsi_14":67.21,"sma_20":30.91,"sma_60":30.04,"sma_120":30.98},{"date":"2025-09-09","open":32.21,"high":32.34,"low":31.09,"close":31.41,"volume":2256158,"rsi_14":52.89,"sma_20":31.06,"sma_60":30.06,"sma_120":30.95},{"date":"2025-09-10","open":31.14,"high":31.54,"low":30.81,"close":30.94,"volume":1675891,"rsi_14":51.83,"sma_20":31.14,"sma_60":30.1,"sma_120":30.92},{"date":"2025-09-11","open":30.9,"high":31.81,"low":30.9,"close":31.78,"volume":3157609,"rsi_14":57.44,"sma_20":31.19,"sma_60":30.13,"sma_120":30.9},{"date":"2025-09-12","open":31.6,"high":31.74,"low":31.17,"close":31.17,"volume":1277378,"rsi_14":44.88,"sma_20":31.21,"sma_60":30.17,"sma_120":30.88},{"date":"2025-09-15","open":31.29,"high":31.39,"low":30.86,"close":30.89,"volume":1656792,"rsi_14":46.42,"sma_20":31.24,"sma_60":30.2,"sma_120":30.85},{"date":"2025-09-16","open":30.98,"high":31.09,"low":30.64,"close":30.8,"volume":2061129,"rsi_14":44.68,"sma_20":31.25,"sma_60":30.23,"sma_120":30.82},{"date":"2025-09-17","open":30.91,"high":31.55,"low":30.3,"close":30.5,"volume":4358115,"rsi_14":42.5,"sma_20":31.23,"sma_60":30.24,"sma_120":30.79},{"date":"2025-09-18","open":30.73,"high":30.9,"low":30.45,"close":30.68,"volume":3012828,"rsi_14":47.7,"sma_20":31.22,"sma_60":30.25,"sma_120":30.77},{"date":"2025-09-19","open":30.71,"high":30.84,"low":30.25,"close":30.27,"volume":4472668,"rsi_14":42.0,"sma_20":31.2,"sma_60":30.26,"sma_120":30.75},{"date":"2025-09-22","open":30.29,"high":30.43,"low":29.98,"close":29.99,"volume":4632571,"rsi_14":41.67,"sma_20":31.11,"sma_60":30.26,"sma_120":30.72},{"date":"2025-09-23","open":30.04,"high":30.27,"low":29.14,"close":29.19,"volume":3248516,"rsi_14":38.18,"sma_20":31.0,"sma_60":30.25,"sma_120":30.69},{"date":"2025-09-24","open":29.16,"high":29.31,"low":28.4,"close":28.44,"volume":4333070,"rsi_14":30.43,"sma_20":30.85,"sma_60":30.23,"sma_120":30.64},{"date":"2025-09-25","open":28.3,"high":28.37,"low":27.75,"close":27.79,"volume":6690275,"rsi_14":21.97,"sma_20":30.67,"sma_60":30.19,"sma_120":30.61},{"date":"2025-09-26","open":27.96,"high":28.36,"low":27.37,"close":28.09,"volume":4799909,"rsi_14":19.05,"sma_20":30.52,"sma_60":30.13,"sma_120":30.6},{"date":"2025-09-29","open":28.35,"high":28.88,"low":27.66,"close":28.02,"volume":4039271,"rsi_14":21.89,"sma_20":30.36,"sma_60":30.09,"sma_120":30.59},{"date":"2025-09-30","open":27.99,"high":28.68,"low":27.96,"close":28.62,"volume":4462684,"rsi_14":31.17,"sma_20":30.24,"sma_60":30.06,"sma_120":30.59},{"date":"2025-10-01","open":28.41,"high":28.56,"low":28.06,"close":28.08,"volume":1970331,"rsi_14":18.43,"sma_20":30.1,"sma_60":30.02,"sma_120":30.56},{"date":"2025-10-02","open":27.74,"high":28.34,"low":27.4,"close":28.19,"volume":3902957,"rsi_14":22.2,"sma_20":29.95,"sma_60":29.97,"sma_120":30.54},{"date":"2025-10-03","open":28.18,"high":28.59,"low":28.03,"close":28.23,"volume":3320639,"rsi_14":24.02,"sma_20":29.77,"sma_60":29.93,"sma_120":30.52},{"date":"2025-10-06","open":29.0,"high":29.09,"low":28.09,"close":28.18,"volume":4189441,"rsi_14":24.21,"sma_20":29.56,"sma_60":29.89,"sma_120":30.49},{"date":"2025-10-07","open":28.33,"high":28.49,"low":27.23,"close":27.3,"volume":4548235,"rsi_14":21.73,"sma_20":29.36,"sma_60":29.83,"sma_120":30.46},{"date":"2025-10-08","open":27.43,"high":27.59,"low":26.94,"close":27.35,"volume":2814240,"rsi_14":19.89,"sma_20":29.18,"sma_60":29.79,"sma_120":30.43},{"date":"2025-10-09","open":27.37,"high":27.45,"low":26.74,"close":26.74,"volume":3067829,"rsi_14":19.2,"sma_20":28.93,"sma_60":29.74,"sma_120":30.39},{"date":"2025-10-10","open":26.94,"high":27.27,"low":26.28,"close":26.39,"volume":5304910,"rsi_14":18.97,"sma_20":28.69,"sma_60":29.68,"sma_120":30.35},{"date":"2025-10-13","open":26.57,"high":26.86,"low":26.48,"close":26.78,"volume":3448199,"rsi_14":27.64,"sma_20":28.48,"sma_60":29.63,"sma_120":30.32},{"date":"2025-10-14","open":26.46,"high":27.57,"low":26.44,"close":27.26,"volume":4186349,"rsi_14":38.48,"sma_20":28.3,"sma_60":29.58,"sma_120":30.28},{"date":"2025-10-15","open":27.61,"high":27.78,"low":27.23,"close":27.61,"volume":3743563,"rsi_14":48.13,"sma_20":28.16,"sma_60":29.55,"sma_120":30.24},{"date":"2025-10-16","open":27.77,"high":27.84,"low":27.31,"close":27.75,"volume":3479542,"rsi_14":46.35,"sma_20":28.01,"sma_60":29.51,"sma_120":30.21},{"date":"2025-10-17","open":27.75,"high":28.55,"low":27.49,"close":28.46,"volume":7243726,"rsi_14":54.15,"sma_20":27.92,"sma_60":29.49,"sma_120":30.18},{"date":"2025-10-20","open":28.64,"high":28.64,"low":28.12,"close":28.53,"volume":4240734,"rsi_14":49.06,"sma_20":27.85,"sma_60":29.47,"sma_120":30.15},{"date":"2025-10-21","open":28.42,"high":29.04,"low":28.25,"close":29.01,"volume":4207394,"rsi_14":59.87,"sma_20":27.84,"sma_60":29.47,"sma_120":30.12},{"date":"2025-10-22","open":28.82,"high":29.11,"low":28.09,"close":28.21,"volume":4613062,"rsi_14":50.19,"sma_20":27.83,"sma_60":29.46,"sma_120":30.09},{"date":"2025-10-23","open":28.42,"high":28.87,"low":28.2,"close":28.83,"volume":3994195,"rsi_14":55.02,"sma_20":27.88,"sma_60":29.47,"sma_120":30.05},{"date":"2025-10-24","open":29.04,"high":29.17,"low":28.75,"close":29.04,"volume":3681497,"rsi_14":57.0,"sma_20":27.93,"sma_60":29.48,"sma_120":30.02},{"date":"2025-10-27","open":29.22,"high":29.3,"low":28.8,"close":29.06,"volume":3862406,"rsi_14":66.67,"sma_20":27.98,"sma_60":29.5,"sma_120":29.98},{"date":"2025-10-28","open":29.99,"high":30.72,"low":28.82,"close":29.7,"volume":11846790,"rsi_14":70.02,"sma_20":28.04,"sma_60":29.52,"sma_120":29.96},{"date":"2025-10-29","open":29.59,"high":29.93,"low":29.27,"close":29.48,"volume":6441099,"rsi_14":75.0,"sma_20":28.11,"sma_60":29.54,"sma_120":29.95},{"date":"2025-10-30","open":29.0,"high":29.88,"low":28.41,"close":28.66,"volume":4386787,"rsi_14":69.08,"sma_20":28.13,"sma_60":29.54,"sma_120":29.93},{"date":"2025-10-31","open":28.5,"high":28.59,"low":28.17,"close":28.47,"volume":3157698,"rsi_14":64.7,"sma_20":28.14,"sma_60":29.54,"sma_120":29.89},{"date":"2025-11-03","open":28.12,"high":28.4,"low":27.62,"close":28.1,"volume":4478732,"rsi_14":57.45,"sma_20":28.14,"sma_60":29.54,"sma_120":29.85},{"date":"2025-11-04","open":27.66,"high":27.87,"low":27.49,"close":27.56,"volume":3754584,"rsi_14":49.57,"sma_20":28.15,"sma_60":29.52,"sma_120":29.81},{"date":"2025-11-05","open":27.53,"high":28.07,"low":27.45,"close":27.92,"volume":2602921,"rsi_14":51.4,"sma_20":28.18,"sma_60":29.5,"sma_120":29.77},{"date":"2025-11-06","open":27.91,"high":28.45,"low":27.83,"close":28.23,"volume":3522048,"rsi_14":47.96,"sma_20":28.25,"sma_60":29.46,"sma_120":29.73},{"date":"2025-11-07","open":28.1,"high":29.05,"low":28.07,"close":28.99,"volume":3923332,"rsi_14":53.63,"sma_20":28.38,"sma_60":29.43,"sma_120":29.71},{"date":"2025-11-10","open":29.06,"high":29.07,"low":28.31,"close":28.76,"volume":2614346,"rsi_14":47.95,"sma_20":28.48,"sma_60":29.4,"sma_120":29.68},{"date":"2025-11-11","open":28.87,"high":29.08,"low":28.61,"close":29.0,"volume":1872412,"rsi_14":57.14,"sma_20":28.57,"sma_60":29.38,"sma_120":29.66},{"date":"2025-11-12","open":29.02,"high":29.85,"low":28.85,"close":29.32,"volume":2466656,"rsi_14":54.68,"sma_20":28.65,"sma_60":29.35,"sma_120":29.64},{"date":"2025-11-13","open":29.25,"high":29.76,"low":29.16,"close":29.67,"volume":2709936,"rsi_14":55.87,"sma_20":28.75,"sma_60":29.33,"sma_120":29.63},{"date":"2025-11-14","open":29.26,"high":29.45,"low":28.8,"close":28.91,"volume":2085330,"rsi_14":48.77,"sma_20":28.77,"sma_60":29.3,"sma_120":29.61},{"date":"2025-11-17","open":28.86,"high":29.12,"low":28.12,"close":28.18,"volume":2930599,"rsi_14":37.74,"sma_20":28.75,"sma_60":29.24,"sma_120":29.58},{"date":"2025-11-18","open":29.22,"high":29.59,"low":27.96,"close":28.0,"volume":18740697,"rsi_14":37.99,"sma_20":28.7,"sma_60":29.18,"sma_120":29.56},{"date":"2025-11-19","open":28.03,"high":28.77,"low":27.79,"close":27.8,"volume":11431578,"rsi_14":42.24,"sma_20":28.68,"sma_60":29.12,"sma_120":29.53},{"date":"2025-11-20","open":28.38,"high":29.37,"low":28.28,"close":28.71,"volume":9776087,"rsi_14":51.92,"sma_20":28.68,"sma_60":29.08,"sma_120":29.52},{"date":"2025-11-21","open":28.95,"high":30.57,"low":28.77,"close":30.16,"volume":6464629,"rsi_14":64.03,"sma_20":28.73,"sma_60":29.06,"sma_120":29.51},{"date":"2025-11-24","open":30.08,"high":30.16,"low":29.53,"close":29.59,"volume":3038248,"rsi_14":63.77,"sma_20":28.76,"sma_60":29.03,"sma_120":29.5},{"date":"2025-11-25","open":29.79,"high":29.95,"low":29.3,"close":29.75,"volume":3433900,"rsi_14":62.76,"sma_20":28.76,"sma_60":29.01,"sma_120":29.5},{"date":"2025-11-26","open":29.75,"high":30.29,"low":29.75,"close":29.76,"volume":2691285,"rsi_14":61.14,"sma_20":28.78,"sma_60":29.0,"sma_120":29.49},{"date":"2025-11-28","open":29.92,"high":30.48,"low":29.89,"close":30.13,"volume":1371959,"rsi_14":58.8,"sma_20":28.85,"sma_60":28.98,"sma_120":29.48},{"date":"2025-12-01","open":30.21,"high":30.72,"low":29.85,"close":29.97,"volume":2382586,"rsi_14":59.44,"sma_20":28.93,"sma_60":28.95,"sma_120":29.48},{"date":"2025-12-02","open":30.15,"high":30.33,"low":29.9,"close":30.05,"volume":1860521,"rsi_14":58.4,"sma_20":29.02,"sma_60":28.91,"sma_120":29.47},{"date":"2025-12-03","open":30.01,"high":30.52,"low":29.85,"close":30.0,"volume":2660455,"rsi_14":55.69,"sma_20":29.14,"sma_60":28.88,"sma_120":29.47},{"date":"2025-12-04","open":30.11,"high":30.34,"low":29.02,"close":29.26,"volume":5211365,"rsi_14":46.78,"sma_20":29.21,"sma_60":28.86,"sma_120":29.48},{"date":"2025-12-05","open":29.4,"high":29.9,"low":29.01,"close":29.08,"volume":5185372,"rsi_14":51.47,"sma_20":29.25,"sma_60":28.81,"sma_120":29.47},{"date":"2025-12-08","open":29.03,"high":29.19,"low":28.14,"close":28.23,"volume":3457651,"rsi_14":50.42,"sma_20":29.22,"sma_60":28.76,"sma_120":29.47},{"date":"2025-12-09","open":28.37,"high":28.8,"low":28.33,"close":28.44,"volume":5089107,"rsi_14":53.7,"sma_20":29.2,"sma_60":28.72,"sma_120":29.46},{"date":"2025-12-10","open":28.45,"high":29.22,"low":28.09,"close":29.2,"volume":6625067,"rsi_14":60.77,"sma_20":29.21,"sma_60":28.69,"sma_120":29.46},{"date":"2025-12-11","open":29.63,"high":30.67,"low":29.48,"close":30.6,"volume":4579634,"rsi_14":63.52,"sma_20":29.27,"sma_60":28.7,"sma_120":29.47},{"date":"2025-12-12","open":31.1,"high":31.41,"low":30.55,"close":31.19,"volume":3862028,"rsi_14":58.4,"sma_20":29.35,"sma_60":28.7,"sma_120":29.48},{"date":"2025-12-15","open":31.12,"high":31.48,"low":30.85,"close":31.11,"volume":3822972,"rsi_14":63.48,"sma_20":29.46,"sma_60":28.72,"sma_120":29.49},{"date":"2025-12-16","open":31.73,"high":31.97,"low":31.2,"close":31.4,"volume":4443732,"rsi_14":64.3,"sma_20":29.62,"sma_60":28.74,"sma_120":29.5},{"date":"2025-12-17","open":31.4,"high":32.25,"low":31.4,"close":31.9,"volume":4429088,"rsi_14":67.09,"sma_20":29.82,"sma_60":28.79,"sma_120":29.52},{"date":"2025-12-18","open":31.95,"high":32.48,"low":31.81,"close":32.0,"volume":4843868,"rsi_14":65.61,"sma_20":30.03,"sma_60":28.85,"sma_120":29.54},{"date":"2025-12-19","open":31.94,"high":32.3,"low":31.86,"close":32.06,"volume":5515081,"rsi_14":67.74,"sma_20":30.19,"sma_60":28.92,"sma_120":29.55},{"date":"2025-12-22","open":32.01,"high":32.48,"low":31.91,"close":32.24,"volume":3902419,"rsi_14":68.28,"sma_20":30.3,"sma_60":28.99,"sma_120":29.56},{"date":"2025-12-23","open":32.35,"high":32.57,"low":32.05,"close":32.28,"volume":2682531,"rsi_14":69.06,"sma_20":30.43,"sma_60":29.06,"sma_120":29.57},{"date":"2025-12-24","open":32.32,"high":32.32,"low":31.98,"close":32.29,"volume":726278,"rsi_14":78.86,"sma_20":30.56,"sma_60":29.12,"sma_120":29.59},{"date":"2025-12-26","open":32.24,"high":32.45,"low":32.05,"close":32.42,"volume":1344857,"rsi_14":82.12,"sma_20":30.69,"sma_60":29.19,"sma_120":29.6},{"date":"2025-12-29","open":32.78,"high":32.9,"low":32.54,"close":32.83,"volume":2404014,"rsi_14":98.32,"sma_20":30.83,"sma_60":29.27,"sma_120":29.62},{"date":"2025-12-30","open":32.76,"high":33.11,"low":32.69,"close":32.81,"volume":2108224,"rsi_14":97.81,"sma_20":30.97,"sma_60":29.35,"sma_120":29.64},{"date":"2025-12-31","open":32.66,"high":32.8,"low":32.24,"close":32.31,"volume":1685852,"rsi_14":86.08,"sma_20":31.08,"sma_60":29.41,"sma_120":29.65},{"date":"2026-01-02","open":32.59,"high":33.14,"low":32.45,"close":33.0,"volume":4521248,"rsi_14":83.33,"sma_20":31.23,"sma_60":29.51,"sma_120":29.67},{"date":"2026-01-05","open":32.96,"high":33.63,"low":32.92,"close":33.07,"volume":2957527,"rsi_14":80.52,"sma_20":31.42,"sma_60":29.6,"sma_120":29.7},{"date":"2026-01-06","open":32.6,"high":33.19,"low":32.31,"close":32.95,"volume":3922907,"rsi_14":79.49,"sma_20":31.62,"sma_60":29.71,"sma_120":29.72},{"date":"2026-01-07","open":32.51,"high":32.7,"low":32.27,"close":32.44,"volume":2503185,"rsi_14":65.57,"sma_20":31.83,"sma_60":29.81,"sma_120":29.74},{"date":"2026-01-08","open":32.08,"high":32.76,"low":31.61,"close":32.43,"volume":4016783,"rsi_14":59.3,"sma_20":32.03,"sma_60":29.9,"sma_120":29.76},{"date":"2026-01-09","open":32.82,"high":33.27,"low":32.79,"close":33.02,"volume":2850203,"rsi_14":65.27,"sma_20":32.22,"sma_60":30.0,"sma_120":29.79},{"date":"2026-01-12","open":32.85,"high":33.26,"low":32.8,"close":32.99,"volume":2471626,"rsi_14":64.05,"sma_20":32.34,"sma_60":30.09,"sma_120":29.82},{"date":"2026-01-13","open":32.88,"high":33.16,"low":32.84,"close":33.07,"volume":5264180,"rsi_14":62.93,"sma_20":32.43,"sma_60":30.18,"sma_120":29.84},{"date":"2026-01-14","open":33.09,"high":33.3,"low":32.91,"close":33.03,"volume":4821956,"rsi_14":61.68,"sma_20":32.53,"sma_60":30.25,"sma_120":29.87},{"date":"2026-01-15","open":33.12,"high":33.61,"low":32.93,"close":33.61,"volume":5999751,"rsi_14":67.46,"sma_20":32.64,"sma_60":30.34,"sma_120":29.91},{"date":"2026-01-16","open":33.31,"high":33.6,"low":33.04,"close":33.57,"volume":7487006,"rsi_14":65.58,"sma_20":32.72,"sma_60":30.41,"sma_120":29.94},{"date":"2026-01-20","open":33.0,"high":33.44,"low":32.76,"close":33.28,"volume":5077268,"rsi_14":56.3,"sma_20":32.79,"sma_60":30.5,"sma_120":29.98},{"date":"2026-01-21","open":33.93,"high":34.05,"low":33.29,"close":33.47,"volume":2710901,"rsi_14":58.82,"sma_20":32.86,"sma_60":30.58,"sma_120":30.02},{"date":"2026-01-22","open":33.95,"high":34.2,"low":33.75,"close":34.13,"volume":2265189,"rsi_14":73.33,"sma_20":32.95,"sma_60":30.66,"sma_120":30.07},{"date":"2026-01-23","open":33.64,"high":34.01,"low":33.4,"close":33.62,"volume":2173000,"rsi_14":58.33,"sma_20":33.02,"sma_60":30.74,"sma_120":30.12},{"date":"2026-01-26","open":33.78,"high":34.09,"low":33.66,"close":33.7,"volume":2072300,"rsi_14":58.45,"sma_20":33.09,"sma_60":30.8,"sma_120":30.16},{"date":"2026-01-27","open":33.73,"high":33.77,"low":33.43,"close":33.6,"volume":2012000,"rsi_14":58.76,"sma_20":33.15,"sma_60":30.87,"sma_120":30.21},{"date":"2026-01-28","open":33.58,"high":34.46,"low":33.46,"close":34.06,"volume":3509800,"rsi_14":72.13,"sma_20":33.21,"sma_60":30.96,"sma_120":30.25},{"date":"2026-01-29","open":34.18,"high":34.5,"low":33.5,"close":34.1,"volume":3057300,"rsi_14":72.63,"sma_20":33.27,"sma_60":31.06,"sma_120":30.3},{"date":"2026-01-30","open":34.01,"high":34.29,"low":33.33,"close":33.58,"volume":2201200,"rsi_14":57.73,"sma_20":33.34,"sma_60":31.15,"sma_120":30.34},{"date":"2026-02-02","open":33.67,"high":33.89,"low":33.5,"close":33.55,"volume":4030100,"rsi_14":57.73,"sma_20":33.36,"sma_60":31.25,"sma_120":30.39},{"date":"2026-02-03","open":31.54,"high":32.82,"low":31.45,"close":32.27,"volume":5849000,"rsi_14":41.7,"sma_20":33.32,"sma_60":31.32,"sma_120":30.41},{"date":"2026-02-04","open":34.19,"high":34.42,"low":33.65,"close":34.27,"volume":4034600,"rsi_14":59.14,"sma_20":33.39,"sma_60":31.42,"sma_120":30.44},{"date":"2026-02-05","open":34.53,"high":34.55,"low":33.62,"close":33.79,"volume":2970200,"rsi_14":51.35,"sma_20":33.46,"sma_60":31.5,"sma_120":30.46},{"date":"2026-02-06","open":33.75,"high":33.92,"low":33.56,"close":33.81,"volume":2791600,"rsi_14":51.8,"sma_20":33.53,"sma_60":31.58,"sma_120":30.49},{"date":"2026-02-09","open":33.88,"high":34.35,"low":33.53,"close":34.21,"volume":4676900,"rsi_14":56.87,"sma_20":33.59,"sma_60":31.67,"sma_120":30.52},{"date":"2026-02-10","open":34.73,"high":35.09,"low":34.13,"close":34.42,"volume":5328335,"rsi_14":70.54,"sma_20":33.06,"sma_60":30.75,"sma_120":30.12},{"date":"2026-02-11","open":34.59,"high":34.75,"low":33.52,"close":33.58,"volume":3191708,"rsi_14":55.63,"sma_20":33.12,"sma_60":30.81,"sma_120":30.17},{"date":"2026-02-12","open":33.95,"high":34.84,"low":33.59,"close":33.79,"volume":3723673,"rsi_14":59.42,"sma_20":33.19,"sma_60":30.89,"sma_120":30.21},{"date":"2026-02-13","open":34.32,"high":34.93,"low":33.87,"close":34.13,"volume":3725660,"rsi_14":69.7,"sma_20":33.26,"sma_60":30.98,"sma_120":30.26},{"date":"2026-02-17","open":34.33,"high":35.0,"low":34.17,"close":34.95,"volume":3189644,"rsi_14":58.84,"sma_20":33.82,"sma_60":32.12,"sma_120":30.65},{"date":"2026-02-18","open":34.92,"high":35.72,"low":34.92,"close":35.57,"volume":1769300,"rsi_14":59.54,"sma_20":33.93,"sma_60":32.25,"sma_120":30.68},{"date":"2026-02-19","open":35.14,"high":35.29,"low":34.17,"close":34.62,"volume":2262000,"rsi_14":52.95,"sma_20":33.99,"sma_60":32.35,"sma_120":30.71},{"date":"2026-02-20","open":34.48,"high":35.15,"low":34.32,"close":34.48,"volume":2072041,"rsi_14":55.33,"sma_20":34.01,"sma_60":32.42,"sma_120":30.74},{"date":"2026-02-23","open":34.32,"high":34.78,"low":33.95,"close":34.05,"volume":1977000,"rsi_14":52.83,"sma_20":34.03,"sma_60":32.49,"sma_120":30.76},{"date":"2026-02-24","open":34.57,"high":34.87,"low":34.03,"close":34.19,"volume":1897280,"rsi_14":61.23,"sma_20":33.53,"sma_60":31.3,"sma_120":30.41},{"date":"2026-02-25","open":34.36,"high":34.63,"low":33.51,"close":33.73,"volume":2078494,"rsi_14":45.6,"sma_20":34.06,"sma_60":32.63,"sma_120":30.81},{"date":"2026-02-26","open":33.99,"high":34.21,"low":33.35,"close":33.61,"volume":1772983,"rsi_14":55.04,"sma_20":33.6,"sma_60":31.49,"sma_120":30.47},{"date":"2026-02-27","open":33.37,"high":33.71,"low":33.08,"close":33.41,"volume":2813706,"rsi_14":48.23,"sma_20":33.65,"sma_60":31.56,"sma_120":30.5},{"date":"2026-03-02","open":31.6,"high":32.93,"low":31.01,"close":32.59,"volume":2800295,"rsi_14":37.42,"sma_20":33.95,"sma_60":32.79,"sma_120":30.85},{"date":"2026-03-03","open":30.4,"high":32.16,"low":30.13,"close":31.68,"volume":4530245,"rsi_14":30.35,"sma_20":33.86,"sma_60":32.82,"sma_120":30.85},{"date":"2026-03-04","open":31.6,"high":31.72,"low":30.82,"close":31.4,"volume":3258246,"rsi_14":34.76,"sma_20":33.51,"sma_60":31.71,"sma_120":30.53},{"date":"2026-03-05","open":30.77,"high":31.0,"low":30.05,"close":30.26,"volume":3975654,"rsi_14":23.64,"sma_20":33.37,"sma_60":31.72,"sma_120":30.52},{"date":"2026-03-06","open":29.5,"high":29.64,"low":28.82,"close":29.61,"volume":4641283,"rsi_14":18.45,"sma_20":33.2,"sma_60":31.73,"sma_120":30.51},{"date":"2026-03-09","open":28.67,"high":29.45,"low":28.16,"close":29.29,"volume":4478277,"rsi_14":10.19,"sma_20":33.18,"sma_60":32.91,"sma_120":30.82},{"date":"2026-03-10","open":29.55,"high":29.88,"low":29.08,"close":29.09,"volume":2752683,"rsi_14":1.93,"sma_20":32.92,"sma_60":32.91,"sma_120":30.8},{"date":"2026-03-11","open":28.85,"high":29.09,"low":28.26,"close":28.35,"volume":2011064,"rsi_14":11.3,"sma_20":32.51,"sma_60":31.77,"sma_120":30.45},{"date":"2026-03-12","open":28.26,"high":28.47,"low":27.76,"close":27.86,"volume":3497929,"rsi_14":1.89,"sma_20":32.33,"sma_60":32.82,"sma_120":30.76},{"date":"2026-03-13","open":27.99,"high":28.22,"low":27.37,"close":27.59,"volume":2162438,"rsi_14":0.0,"sma_20":31.9,"sma_60":31.72,"sma_120":30.39},{"date":"2026-03-16","open":27.86,"high":28.19,"low":27.68,"close":27.93,"volume":3005177,"rsi_14":4.91,"sma_20":31.58,"sma_60":31.69,"sma_120":30.36},{"date":"2026-03-17","open":28.15,"high":28.29,"low":27.93,"close":28.1,"volume":2435546,"rsi_14":7.81,"sma_20":31.3,"sma_60":31.66,"sma_120":30.34},{"date":"2026-03-18","open":27.82,"high":27.94,"low":27.1,"close":27.14,"volume":1794969,"rsi_14":6.8,"sma_20":30.97,"sma_60":31.62,"sma_120":30.31},{"date":"2026-03-19","open":25.27,"high":26.21,"low":24.94,"close":26.1,"volume":3565174,"rsi_14":6.12,"sma_20":30.57,"sma_60":31.55,"sma_120":30.26},{"date":"2026-03-20","open":26.24,"high":26.37,"low":25.16,"close":25.44,"volume":6396790,"rsi_14":6.22,"sma_20":30.09,"sma_60":31.48,"sma_120":30.21},{"date":"2026-03-23","open":26.42,"high":26.75,"low":25.83,"close":26.42,"volume":2738511,"rsi_14":18.08,"sma_20":29.69,"sma_60":31.41,"sma_120":30.16},{"date":"2026-03-24","open":26.08,"high":27.01,"low":25.82,"close":26.92,"volume":4626313,"rsi_14":23.7,"sma_20":29.33,"sma_60":31.36,"sma_120":30.12},{"date":"2026-03-25","open":27.41,"high":27.69,"low":26.95,"close":27.66,"volume":2326390,"rsi_14":34.03,"sma_20":29.02,"sma_60":31.34,"sma_120":30.1},{"date":"2026-03-26","open":27.17,"high":27.7,"low":27.1,"close":27.36,"volume":2287081,"rsi_14":35.45,"sma_20":28.71,"sma_60":31.31,"sma_120":30.06},{"date":"2026-03-27","open":27.21,"high":27.24,"low":26.63,"close":26.85,"volume":3034274,"rsi_14":34.43,"sma_20":28.38,"sma_60":31.28,"sma_120":30.02},{"date":"2026-03-30","open":27.15,"high":27.25,"low":26.68,"close":26.69,"volume":1722908,"rsi_14":34.78,"sma_20":28.09,"sma_60":31.26,"sma_120":29.99},{"date":"2026-03-31","open":27.02,"high":27.89,"low":26.94,"close":27.7,"volume":2109704,"rsi_14":46.0,"sma_20":27.89,"sma_60":31.23,"sma_120":29.96},{"date":"2026-04-01","open":28.31,"high":28.73,"low":27.63,"close":27.66,"volume":2628894,"rsi_14":48.76,"sma_20":27.7,"sma_60":31.18,"sma_120":29.94},{"date":"2026-04-02","open":26.87,"high":27.44,"low":26.39,"close":26.82,"volume":2712588,"rsi_14":45.31,"sma_20":27.53,"sma_60":31.11,"sma_120":29.91},{"date":"2026-04-06","open":26.76,"high":26.76,"low":26.19,"close":26.39,"volume":1566119,"rsi_14":40.72,"sma_20":27.37,"sma_60":31.03,"sma_120":29.87},{"date":"2026-04-07","open":26.54,"high":26.63,"low":26.07,"close":26.13,"volume":1870361,"rsi_14":38.32,"sma_20":27.21,"sma_60":30.94,"sma_120":29.84},{"date":"2026-04-08","open":28.93,"high":29.18,"low":28.34,"close":28.66,"volume":3931736,"rsi_14":57.68,"sma_20":27.19,"sma_60":30.89,"sma_120":29.84},{"date":"2026-04-09","open":28.35,"high":28.55,"low":28.11,"close":28.5,"volume":1871691,"rsi_14":63.09,"sma_20":27.2,"sma_60":30.83,"sma_120":29.84},{"date":"2026-04-10","open":28.74,"high":29.42,"low":28.68,"close":28.85,"volume":2409212,"rsi_14":69.39,"sma_20":27.25,"sma_60":30.78,"sma_120":29.85},{"date":"2026-04-13","open":28.52,"high":28.66,"low":28.01,"close":28.62,"volume":1692939,"rsi_14":63.69,"sma_20":27.3,"sma_60":30.72,"sma_120":29.85},{"date":"2026-04-14","open":28.98,"high":29.12,"low":28.71,"close":28.76,"volume":1238291,"rsi_14":62.0,"sma_20":27.34,"sma_60":30.66,"sma_120":29.86},{"date":"2026-04-15","open":28.67,"high":28.67,"low":27.94,"close":28.09,"volume":1394172,"rsi_14":52.68,"sma_20":27.34,"sma_60":30.59,"sma_120":29.85},{"date":"2026-04-16","open":29.02,"high":29.56,"low":28.43,"close":28.74,"volume":2513785,"rsi_14":58.62,"sma_20":27.42,"sma_60":30.53,"sma_120":29.86},{"date":"2026-04-17","open":29.37,"high":31.23,"low":29.37,"close":30.0,"volume":3749929,"rsi_14":68.06,"sma_20":27.61,"sma_60":30.48,"sma_120":29.87},{"date":"2026-04-20","open":29.71,"high":29.96,"low":29.5,"close":29.68,"volume":2729868,"rsi_14":66.82,"sma_20":27.82,"sma_60":30.43,"sma_120":29.89},{"date":"2026-04-21","open":29.48,"high":29.67,"low":28.98,"close":29.09,"volume":2034317,"rsi_14":58.0,"sma_20":27.96,"sma_60":30.37,"sma_120":29.89},{"date":"2026-04-22","open":29.9,"high":30.31,"low":29.65,"close":29.98,"volume":2634625,"rsi_14":62.43,"sma_20":28.11,"sma_60":30.32,"sma_120":29.92},{"date":"2026-04-23","open":29.84,"high":29.95,"low":29.17,"close":29.34,"volume":1254756,"rsi_14":63.85,"sma_20":28.2,"sma_60":30.26,"sma_120":29.93},{"date":"2026-04-24","open":29.55,"high":29.81,"low":29.38,"close":29.67,"volume":1409735,"rsi_14":68.18,"sma_20":28.31,"sma_60":30.21,"sma_120":29.96},{"date":"2026-04-27","open":29.61,"high":29.84,"low":29.41,"close":29.43,"volume":1988731,"rsi_14":68.49,"sma_20":28.44,"sma_60":30.16,"sma_120":29.98},{"date":"2026-04-28","open":29.43,"high":29.5,"low":28.32,"close":28.56,"volume":1487828,"rsi_14":49.32,"sma_20":28.53,"sma_60":30.09,"sma_120":30.0},{"date":"2026-04-29","open":28.38,"high":28.72,"low":28.14,"close":28.21,"volume":1678254,"rsi_14":48.07,"sma_20":28.56,"sma_60":30.01,"sma_120":30.01},{"date":"2026-04-30","open":28.08,"high":28.91,"low":28.08,"close":28.44,"volume":2349007,"rsi_14":47.02,"sma_20":28.6,"sma_60":29.93,"sma_120":30.01},{"date":"2026-05-01","open":28.6,"high":28.73,"low":27.61,"close":27.73,"volume":1716767,"rsi_14":44.3,"sma_20":28.64,"sma_60":29.85,"sma_120":30.01},{"date":"2026-05-04","open":27.87,"high":28.06,"low":26.36,"close":26.69,"volume":2817755,"rsi_14":38.18,"sma_20":28.66,"sma_60":29.74,"sma_120":30.0},{"date":"2026-05-05","open":27.2,"high":27.82,"low":27.09,"close":27.16,"volume":2879686,"rsi_14":44.62,"sma_20":28.71,"sma_60":29.63,"sma_120":29.99},{"date":"2026-05-06","open":28.82,"high":29.76,"low":28.42,"close":28.55,"volume":4135612,"rsi_14":48.93,"sma_20":28.7,"sma_60":29.55,"sma_120":29.98},{"date":"2026-05-07","open":29.55,"high":29.65,"low":28.44,"close":28.57,"volume":2836344,"rsi_14":41.02,"sma_20":28.71,"sma_60":29.47,"sma_120":29.98},{"date":"2026-05-08","open":28.72,"high":29.41,"low":28.69,"close":29.13,"volume":1804119,"rsi_14":46.83,"sma_20":28.72,"sma_60":29.4,"sma_120":29.99},{"date":"2026-05-11","open":29.38,"high":29.46,"low":28.38,"close":28.39,"volume":1615654,"rsi_14":45.93,"sma_20":28.71,"sma_60":29.3,"sma_120":29.98},{"date":"2026-05-12","open":28.32,"high":28.32,"low":27.52,"close":27.79,"volume":1464016,"rsi_14":36.67,"sma_20":28.66,"sma_60":29.19,"sma_120":29.97},{"date":"2026-05-13","open":27.66,"high":28.07,"low":27.63,"close":27.91,"volume":1785658,"rsi_14":40.68,"sma_20":28.65,"sma_60":29.1,"sma_120":29.96},{"date":"2026-05-14","open":28.13,"high":28.48,"low":27.93,"close":28.16,"volume":1244805,"rsi_14":40.13,"sma_20":28.62,"sma_60":29.0,"sma_120":29.95},{"date":"2026-05-15","open":27.84,"high":27.84,"low":26.79,"close":26.81,"volume":1152698,"rsi_14":34.94,"sma_20":28.46,"sma_60":28.88,"sma_120":29.93},{"date":"2026-05-18","open":27.51,"high":28.02,"low":27.29,"close":27.61,"volume":1683579,"rsi_14":44.56,"sma_20":28.36,"sma_60":28.76,"sma_120":29.92},{"date":"2026-05-19","open":27.72,"high":27.82,"low":26.82,"close":27.76,"volume":1913431,"rsi_14":47.39,"sma_20":28.29,"sma_60":28.65,"sma_120":29.92},{"date":"2026-05-20","open":27.82,"high":28.82,"low":27.43,"close":28.74,"volume":2083891,"rsi_14":51.58,"sma_20":28.23,"sma_60":28.56,"sma_120":29.93},{"date":"2026-05-21","open":28.44,"high":29.39,"low":28.17,"close":29.13,"volume":1651080,"rsi_14":57.85,"sma_20":28.22,"sma_60":28.48,"sma_120":29.94},{"date":"2026-05-22","open":29.55,"high":29.78,"low":29.09,"close":29.22,"volume":1476921,"rsi_14":65.99,"sma_20":28.2,"sma_60":28.41,"sma_120":29.95},{"date":"2026-05-26","open":30.02,"high":30.27,"low":29.68,"close":30.01,"volume":1419250,"rsi_14":67.33,"sma_20":28.23,"sma_60":28.35,"sma_120":29.96},{"date":"2026-05-27","open":30.75,"high":31.59,"low":30.11,"close":30.33,"volume":11245070,"rsi_14":62.48,"sma_20":28.32,"sma_60":28.31,"sma_120":29.97},{"date":"2026-05-28","open":30.16,"high":30.4,"low":29.64,"close":30.19,"volume":5679805,"rsi_14":60.96,"sma_20":28.41,"sma_60":28.29,"sma_120":29.98},{"date":"2026-05-29","open":30.32,"high":31.29,"low":29.91,"close":30.77,"volume":4525019,"rsi_14":61.34,"sma_20":28.53,"sma_60":28.28,"sma_120":29.99},{"date":"2026-06-01","open":30.4,"high":30.53,"low":29.69,"close":30.39,"volume":2193214,"rsi_14":64.41,"sma_20":28.67,"sma_60":28.28,"sma_120":30.0},{"date":"2026-06-02","open":30.4,"high":30.71,"low":30.03,"close":30.38,"volume":1122419,"rsi_14":70.45,"sma_20":28.85,"sma_60":28.29,"sma_120":30.01},{"date":"2026-06-03","open":30.87,"high":31.6,"low":30.57,"close":31.18,"volume":6691751,"rsi_14":73.3,"sma_20":29.05,"sma_60":28.32,"sma_120":30.04},{"date":"2026-06-04","open":32.25,"high":32.65,"low":31.61,"close":31.77,"volume":3787504,"rsi_14":74.46,"sma_20":29.21,"sma_60":28.37,"sma_120":30.07},{"date":"2026-06-05","open":32.55,"high":33.11,"low":31.92,"close":32.18,"volume":3871496,"rsi_14":91.75,"sma_20":29.39,"sma_60":28.43,"sma_120":30.1},{"date":"2026-06-08","open":31.84,"high":32.6,"low":31.84,"close":31.84,"volume":2391597,"rsi_14":85.43,"sma_20":29.53,"sma_60":28.5,"sma_120":30.13},{"date":"2026-06-09","open":32.98,"high":33.34,"low":32.44,"close":32.85,"volume":2364186,"rsi_14":87.24,"sma_20":29.75,"sma_60":28.59,"sma_120":30.15},{"date":"2026-06-10","open":32.98,"high":33.44,"low":32.05,"close":32.1,"volume":1957184,"rsi_14":75.68,"sma_20":29.97,"sma_60":28.66,"sma_120":30.17},{"date":"2026-06-11","open":32.22,"high":33.02,"low":31.97,"close":32.68,"volume":2859531,"rsi_14":76.14,"sma_20":30.2,"sma_60":28.73,"sma_120":30.2},{"date":"2026-06-12","open":33.73,"high":33.75,"low":32.84,"close":33.11,"volume":2401541,"rsi_14":77.25,"sma_20":30.45,"sma_60":28.83,"sma_120":30.22},{"date":"2026-06-15","open":34.41,"high":34.66,"low":33.66,"close":33.77,"volume":1711320,"rsi_14":76.86,"sma_20":30.8,"sma_60":28.96,"sma_120":30.25},{"date":"2026-06-16","open":34.13,"high":34.6,"low":33.3,"close":33.32,"volume":3138602,"rsi_14":71.07,"sma_20":31.09,"sma_60":29.09,"sma_120":30.28},{"date":"2026-06-17","open":33.52,"high":34.29,"low":33.52,"close":34.0,"volume":3352512,"rsi_14":74.84,"sma_20":31.4,"sma_60":29.22,"sma_120":30.32},{"date":"2026-06-18","open":33.79,"high":34.95,"low":33.48,"close":34.78,"volume":4864219,"rsi_14":75.48,"sma_20":31.7,"sma_60":29.35,"sma_120":30.36},{"date":"2026-06-22","open":34.9,"high":35.02,"low":34.26,"close":34.33,"volume":2499774,"rsi_14":74.48,"sma_20":31.96,"sma_60":29.46,"sma_120":30.4},{"date":"2026-06-23","open":33.48,"high":34.3,"low":33.48,"close":33.64,"volume":2360774,"rsi_14":68.99,"sma_20":32.18,"sma_60":29.56,"sma_120":30.44},{"date":"2026-06-24","open":34.0,"high":34.78,"low":34.0,"close":34.66,"volume":2343940,"rsi_14":69.65,"sma_20":32.41,"sma_60":29.69,"sma_120":30.49},{"date":"2026-06-25","open":35.14,"high":35.43,"low":34.29,"close":34.73,"volume":2320368,"rsi_14":67.77,"sma_20":32.63,"sma_60":29.83,"sma_120":30.54},{"date":"2026-06-26","open":34.22,"high":34.69,"low":34.15,"close":34.5,"volume":1700010,"rsi_14":64.33,"sma_20":32.85,"sma_60":29.94,"sma_120":30.59},{"date":"2026-06-29","open":34.29,"high":34.29,"low":33.44,"close":34.01,"volume":1569129,"rsi_14":63.01,"sma_20":33.01,"sma_60":30.05,"sma_120":30.61},{"date":"2026-06-30","open":33.91,"high":34.3,"low":33.76,"close":34.22,"volume":890085,"rsi_14":59.17,"sma_20":33.2,"sma_60":30.17,"sma_120":30.64},{"date":"2026-07-01","open":34.18,"high":34.51,"low":33.95,"close":34.2,"volume":1426749,"rsi_14":65.58,"sma_20":33.39,"sma_60":30.3,"sma_120":30.67},{"date":"2026-07-02","open":34.7,"high":35.22,"low":34.59,"close":35.11,"volume":1477201,"rsi_14":67.09,"sma_20":33.59,"sma_60":30.45,"sma_120":30.7},{"date":"2026-07-06","open":35.24,"high":35.24,"low":34.58,"close":35.01,"volume":1233807,"rsi_14":63.96,"sma_20":33.75,"sma_60":30.56,"sma_120":30.72},{"date":"2026-07-07","open":35.14,"high":35.3,"low":34.24,"close":34.25,"volume":1466388,"rsi_14":53.5,"sma_20":33.86,"sma_60":30.65,"sma_120":30.74},{"date":"2026-07-08","open":33.21,"high":33.58,"low":31.7,"close":32.56,"volume":1467570,"rsi_14":45.34,"sma_20":33.89,"sma_60":30.71,"sma_120":30.75},{"date":"2026-07-09","open":32.68,"high":32.93,"low":32.38,"close":32.55,"volume":891750,"rsi_14":40.24,"sma_20":33.88,"sma_60":30.78,"sma_120":30.75},{"date":"2026-07-10","open":32.58,"high":32.95,"low":32.48,"close":32.51,"volume":917699,"rsi_14":33.13,"sma_20":33.9,"sma_60":30.84,"sma_120":30.75},{"date":"2026-07-13","open":32.69,"high":33.15,"low":31.89,"close":32.07,"volume":2401272,"rsi_14":33.13,"sma_20":33.87,"sma_60":30.91,"sma_120":30.75},{"date":"2026-07-14","open":32.53,"high":32.67,"low":31.88,"close":32.12,"volume":1909586,"rsi_14":37.42,"sma_20":33.82,"sma_60":30.96,"sma_120":30.75},{"date":"2026-07-15","open":32.02,"high":32.54,"low":31.94,"close":32.43,"volume":1576786,"rsi_14":29.35,"sma_20":33.75,"sma_60":31.01,"sma_120":30.74},{"date":"2026-07-16","open":32.4,"high":32.96,"low":32.18,"close":32.88,"volume":1110296,"rsi_14":33.92,"sma_20":33.73,"sma_60":31.06,"sma_120":30.74},{"date":"2026-07-17","open":32.88,"high":33.03,"low":32.23,"close":32.34,"volume":1538780,"rsi_14":32.03,"sma_20":33.64,"sma_60":31.11,"sma_120":30.74},{"date":"2026-07-20","open":32.34,"high":32.55,"low":32.07,"close":32.12,"volume":1321545,"rsi_14":33.57,"sma_20":33.51,"sma_60":31.15,"sma_120":30.74},{"date":"2026-07-21","open":32.06,"high":32.8,"low":31.93,"close":32.46,"volume":869236,"rsi_14":35.14,"sma_20":33.42,"sma_60":31.2,"sma_120":30.73},{"date":"2026-07-22","open":33.35,"high":33.72,"low":32.73,"close":32.8,"volume":952309,"rsi_14":38.51,"sma_20":33.38,"sma_60":31.25,"sma_120":30.73},{"date":"2026-07-23","open":31.98,"high":32.37,"low":31.52,"close":31.68,"volume":3586647,"rsi_14":23.17,"sma_20":33.23,"sma_60":31.29,"sma_120":30.72},{"date":"2026-07-24","open":32.13,"high":33.35,"low":32.08,"close":32.76,"volume":1466761,"rsi_14":34.95,"sma_20":33.13,"sma_60":31.36,"sma_120":30.73},{"date":"2026-07-27","open":33.67,"high":34.33,"low":33.22,"close":33.74,"volume":1495764,"rsi_14":46.65,"sma_20":33.09,"sma_60":31.45,"sma_120":30.73},{"date":"2026-07-28","open":34.76,"high":35.98,"low":34.75,"close":35.44,"volume":3190440,"rsi_14":68.94,"sma_20":33.16,"sma_60":31.57,"sma_120":30.75},{"date":"2026-07-29","open":35.35,"high":35.53,"low":34.79,"close":34.83,"volume":1584051,"rsi_14":63.91,"sma_20":33.19,"sma_60":31.69,"sma_120":30.77},{"date":"2026-07-30","open":36.45,"high":36.62,"low":35.65,"close":36.03,"volume":1973735,"rsi_14":68.76,"sma_20":33.28,"sma_60":31.84,"sma_120":30.79},{"date":"2026-07-31","open":36.03,"high":36.03,"low":35.47,"close":35.81,"volume":1357903,"rsi_14":70.49,"sma_20":33.32,"sma_60":31.99,"sma_120":30.81},{"date":"2026-08-03","open":36.45,"high":36.82,"low":36.16,"close":36.28,"volume":1681000,"rsi_14":71.74,"sma_20":33.38,"sma_60":32.12,"sma_120":30.86},{"date":"2026-08-04","open":36.54,"high":37.7,"low":36.54,"close":37.61,"volume":1567799,"rsi_14":74.43,"sma_20":33.55,"sma_60":32.27,"sma_120":30.89},{"date":"2026-08-05","open":37.75,"high":38.16,"low":37.58,"close":38.07,"volume":1237680,"rsi_14":74.45,"sma_20":33.83,"sma_60":32.42,"sma_120":30.92},{"date":"2026-08-06","open":38.12,"high":38.37,"low":37.5,"close":37.54,"volume":1729580,"rsi_14":74.53,"sma_20":34.08,"sma_60":32.57,"sma_120":30.96},{"date":"2026-08-07","open":37.9,"high":38.61,"low":37.87,"close":38.19,"volume":1107476,"rsi_14":77.51,"sma_20":34.36,"sma_60":32.74,"sma_120":30.99},{"date":"2026-08-10","open":37.85,"high":37.85,"low":37.3,"close":37.44,"volume":1292329,"rsi_14":71.77,"sma_20":34.63,"sma_60":32.9,"sma_120":31.01},{"date":"2026-08-11","open":37.11,"high":37.76,"low":37.11,"close":37.28,"volume":1716665,"rsi_14":69.89,"sma_20":34.89,"sma_60":33.05,"sma_120":31.02},{"date":"2026-08-12","open":37.86,"high":37.95,"low":36.92,"close":37.28,"volume":2303434,"rsi_14":77.61,"sma_20":35.13,"sma_60":33.23,"sma_120":31.05},{"date":"2026-08-13","open":37.45,"high":37.57,"low":36.88,"close":37.05,"volume":1541598},{"date":"2026-08-14","open":37.05,"high":37.55,"low":37.03,"close":37.31,"volume":1234402,"rsi_14":70.83,"sma_20":35.59,"sma_60":33.54,"sma_120":31.1},{"date":"2026-08-17","open":36.79,"high":36.95,"low":36.0,"close":36.11,"volume":1688958},{"date":"2026-08-18","open":35.91,"high":36.09,"low":35.26,"close":35.42,"volume":1770319,"rsi_14":53.62,"sma_20":35.93,"sma_60":33.77,"sma_120":31.13},{"date":"2026-08-19","open":36.05,"high":36.51,"low":35.97,"close":36.27,"volume":1845220,"rsi_14":51.57,"sma_20":36.11,"sma_60":33.89,"sma_120":31.15},{"date":"2026-08-20","open":35.55,"high":36.22,"low":35.39,"close":35.5,"volume":2343396,"rsi_14":48.14,"sma_20":36.3,"sma_60":33.98,"sma_120":31.16},{"date":"2026-08-21","open":36.03,"high":36.45,"low":35.76,"close":36.2,"volume":1098565,"rsi_14":49.53,"sma_20":36.47,"sma_60":34.08,"sma_120":31.19},{"date":"2026-08-24","open":36.35,"high":36.63,"low":36.06,"close":36.06,"volume":1162016,"rsi_14":39.59,"sma_20":36.59,"sma_60":34.18,"sma_120":31.23},{"date":"2026-08-25","open":36.29,"high":36.43,"low":35.94,"close":36.4,"volume":914977,"rsi_14":38.43,"sma_20":36.63,"sma_60":34.27,"sma_120":31.27},{"date":"2026-08-26","open":37.05,"high":37.32,"low":36.51,"close":36.61,"volume":1587971},{"date":"2026-08-27","open":36.63,"high":36.81,"low":36.39,"close":36.69,"volume":1060594,"rsi_14":38.24,"sma_20":36.76,"sma_60":34.48,"sma_120":31.39},{"date":"2026-08-28","open":37.19,"high":37.32,"low":36.53,"close":37.02,"volume":2235392,"rsi_14":46.48,"sma_20":36.82,"sma_60":34.58,"sma_120":31.45},{"date":"2026-08-31","open":36.96,"high":37.31,"low":36.3,"close":36.42,"volume":1470245,"rsi_14":43.28,"sma_20":36.82,"sma_60":34.65,"sma_120":31.51},{"date":"2026-09-01","open":35.82,"high":35.91,"low":34.99,"close":35.08,"volume":1335876},{"date":"2026-09-02","open":35.43,"high":36.22,"low":35.34,"close":35.79,"volume":898177,"rsi_14":42.37,"sma_20":36.58,"sma_60":34.77,"sma_120":31.63},{"date":"2026-09-03","open":36.16,"high":36.38,"low":35.66,"close":35.97,"volume":1061317,"rsi_14":41.77,"sma_20":36.5,"sma_60":34.82,"sma_120":31.7},{"date":"2026-09-04","open":35.61,"high":36.27,"low":35.49,"close":35.78,"volume":1798918,"rsi_14":47.69,"sma_20":36.38,"sma_60":34.88,"sma_120":31.77},{"date":"2026-09-08","open":35.89,"high":36.43,"low":35.49,"close":35.53,"volume":2327599,"rsi_14":51.01,"sma_20":36.29,"sma_60":34.93,"sma_120":31.83},{"date":"2026-09-09","open":35.22,"high":35.48,"low":34.29,"close":34.44,"volume":2360133},{"date":"2026-09-10","open":34.06,"high":34.33,"low":33.85,"close":34.02,"volume":2097331,"rsi_14":38.75,"sma_20":35.98,"sma_60":34.95,"sma_120":31.96},{"date":"2026-09-11","open":34.49,"high":34.57,"low":34.16,"close":34.16,"volume":1225429,"rsi_14":33.06,"sma_20":35.84,"sma_60":34.97,"sma_120":32.03},{"date":"2026-09-14","open":33.68,"high":33.85,"low":33.25,"close":33.67,"volume":1469810,"rsi_14":31.24,"sma_20":35.66,"sma_60":34.96,"sma_120":32.09},{"date":"2026-09-15","open":33.62,"high":33.63,"low":33.12,"close":33.29,"volume":2821015},{"date":"2026-09-16","open":33.65,"high":33.65,"low":32.91,"close":33.29,"volume":2184053,"rsi_14":23.35,"sma_20":35.41,"sma_60":34.92,"sma_120":32.19},{"date":"2026-09-17","open":33.52,"high":33.62,"low":32.6,"close":32.63,"volume":1632252,"rsi_14":20.06,"sma_20":35.23,"sma_60":34.9,"sma_120":32.23},{"date":"2026-09-18","open":32.39,"high":32.48,"low":32.07,"close":32.2,"volume":2980785,"rsi_14":14.97,"sma_20":35.06,"sma_60":34.86,"sma_120":32.28},{"date":"2026-09-21","open":32.64,"high":32.65,"low":31.84,"close":31.86,"volume":4459084,"rsi_14":15.54,"sma_20":34.85,"sma_60":34.81,"sma_120":32.32},{"date":"2026-09-22","open":32.92,"high":33.59,"low":32.86,"close":33.04,"volume":3178384,"rsi_14":34.51,"sma_20":34.7,"sma_60":34.79,"sma_120":32.37},{"date":"2026-09-23","open":32.52,"high":32.96,"low":32.33,"close":32.43,"volume":2208589},{"date":"2026-09-24","open":32.61,"high":32.75,"low":32.02,"close":32.26,"volume":1495318,"rsi_14":20.8,"sma_20":34.28,"sma_60":34.73,"sma_120":32.45},{"date":"2026-09-25","open":32.65,"high":32.98,"low":32.42,"close":32.89,"volume":1573379,"rsi_14":28.72,"sma_20":34.09,"sma_60":34.71,"sma_120":32.51},{"date":"2026-09-28","open":32.29,"high":32.79,"low":32.01,"close":32.68,"volume":1300121},{"date":"2026-09-29","open":32.62,"high":32.72,"low":32.36,"close":32.64,"volume":1474030,"rsi_14":34.21,"sma_20":33.68,"sma_60":34.63,"sma_120":32.59},{"date":"2026-09-30","open":32.8,"high":32.97,"low":32.15,"close":32.16,"volume":1673660,"rsi_14":33.85,"sma_20":33.54,"sma_60":34.59,"sma_120":32.62},{"date":"2026-10-01","open":31.76,"high":31.93,"low":31.2,"close":31.85,"volume":1740166},{"date":"2026-10-02","open":32.17,"high":32.5,"low":31.97,"close":32.2,"volume":2704618,"rsi_14":37.31,"sma_20":33.15,"sma_60":34.58,"sma_120":32.68},{"date":"2026-10-05","open":32.83,"high":33.21,"low":32.24,"close":32.68,"volume":3719782},{"date":"2026-10-06","open":33.13,"high":33.72,"low":33.07,"close":33.4,"volume":2732841,"rsi_14":50.91,"sma_20":32.89,"sma_60":34.6,"sma_120":32.76},{"date":"2026-10-07","open":33.06,"high":33.18,"low":32.61,"close":32.79,"volume":1393610,"rsi_14":51.18,"sma_20":32.81,"sma_60":34.61,"sma_120":32.79},{"date":"2026-10-08","open":32.33,"high":32.99,"low":32.33,"close":32.81,"volume":1985604,"rsi_14":54.89,"sma_20":32.75,"sma_60":34.62,"sma_120":32.81},{"date":"2026-10-09","open":33.02,"high":33.13,"low":32.55,"close":32.63,"volume":1327845,"rsi_14":56.43,"sma_20":32.67,"sma_60":34.62,"sma_120":32.84},{"date":"2026-10-12","open":32.43,"high":33.1,"low":32.41,"close":33.08,"volume":1738625,"rsi_14":50.29,"sma_20":32.64,"sma_60":34.63,"sma_120":32.87},{"date":"2026-10-13","open":33.34,"high":33.69,"low":33.26,"close":33.53,"volume":1335446,"rsi_14":60.82,"sma_20":32.65,"sma_60":34.65,"sma_120":32.9},{"date":"2026-10-14","open":33.13,"high":33.27,"low":32.77,"close":33.18,"volume":1184965,"rsi_14":58.94,"sma_20":32.65,"sma_60":34.66,"sma_120":32.93},{"date":"2026-10-15","open":33.56,"high":33.94,"low":33.47,"close":33.73,"volume":2473990,"rsi_14":58.08,"sma_20":32.7,"sma_60":34.68,"sma_120":32.97},{"date":"2026-10-16","open":33.78,"high":34.18,"low":33.34,"close":33.44,"volume":1621244,"rsi_14":57.2,"sma_20":32.76,"sma_60":34.71,"sma_120":33.0},{"date":"2026-10-19","open":33.2,"high":33.79,"low":33.19,"close":33.68,"volume":1512246,"rsi_14":59.56,"sma_20":32.86,"sma_60":34.72,"sma_120":33.04},{"date":"2026-10-20","open":33.06,"high":33.79,"low":33.01,"close":33.75,"volume":1440152,"rsi_14":65.68,"sma_20":32.89,"sma_60":34.72,"sma_120":33.09},{"date":"2026-10-21","open":34.75,"high":35.22,"low":34.55,"close":34.98,"volume":2379226,"rsi_14":76.17,"sma_20":33.02,"sma_60":34.72,"sma_120":33.14},{"date":"2026-10-22","open":33.56,"high":35.19,"low":33.52,"close":35.06,"volume":2176711,"rsi_14":75.0,"sma_20":33.16,"sma_60":34.72,"sma_120":33.2},{"date":"2026-10-23","open":35.06,"high":35.06,"low":34.14,"close":34.14,"volume":0,"rsi_14":75.0,"sma_20":33.16,"sma_60":34.72,"sma_120":33.2}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.59,"pbr":3.36,"ttm_eps":null,"close":34.17},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.57,"pbr":3.31,"ttm_eps":null,"close":36.19},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.76,"pbr":3.12,"ttm_eps":null,"close":34.22},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.8,"pbr":2.78,"ttm_eps":null,"close":33.17},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.27,"pbr":2.28,"ttm_eps":null,"close":29.69},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.45,"pbr":2.19,"ttm_eps":null,"close":28.62},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.98,"pbr":2.4,"ttm_eps":null,"close":32.31},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.26,"pbr":1.99,"ttm_eps":null,"close":27.7},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.47,"pbr":2.36,"ttm_eps":null,"close":34.22}],"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":"Axalta Coating Systems Ltd","phase":"above-fold","symbol_resolved":true}