{"status":"ok","report":{"price_analysis":{"current":34.8,"change_1d":1.2,"change_7d":15.6,"change_30d":14.9,"high_30d":34.81,"low_30d":25.9,"position_in_range":100.0,"support":26.79,"resistance":33.92},"summary":"Blackline Inc(BL)은 Technology 섹터 US 시장 종목입니다, 시가총액 20.41억. 현재가 $34.80, 전일 대비 +1.3%, 30일 +14.9%. PER 18.4배 / ROE 3.5%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.4배입니다. ROE 3.5%입니다. 시가총액 20.41억. 매출 7.32억, 영업이익 4118.40만.","grade":"C","comment":"PER 18.41배, ROE 3.49%","per":18.41,"pbr":6.51,"roe":3.49,"eps":1.89,"revenue":732448000.0,"operating_income":41184000.0,"net_income":53764750.0,"market_cap":2041402800,"profit_margin":7.34,"roa":0.75,"operating_margin":5.62,"gross_margin":75.96,"debt_ratio":2.184683117523895,"total_assets":1468936000.0,"total_equity":316174000.0,"total_debt":690740000.0,"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) 85.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.05)가 시그널선(0.36)을 상회합니다(골든크로스). SMA20 29, SMA60 30 — 혼조세입니다. 볼린저밴드 25~34 (현재 위치 110%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 85","rsi_14":85.44102019128586,"macd":1.0545659820971913,"macd_signal":0.36275284919780904,"sma_20":29.425499999999992,"sma_60":30.080166666666667,"bb_upper":33.92765714963393,"bb_lower":24.923342850366055,"atr_14":1.2043428571428578},"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 18.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +2.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.5,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":38.6,"unit":"%","percentile":78,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":75,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":85.4,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":14.9,"unit":"%","percentile":71,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.7x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":17.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.5%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"B","reason":"RSI 85"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.18,"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":2.11,"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":75.96,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.34,"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 85 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"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 85 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.41,"current_pbr":6.51,"per_5y_high":37.47,"per_5y_low":14.85,"per_5y_avg":25.89,"per_percentile":22.2,"pbr_5y_high":9.84,"pbr_5y_low":5.25,"pbr_5y_avg":8.05,"pbr_percentile":11.1,"per_5y_median":25.53,"pbr_5y_median":8.09,"history":[{"quarter":"2024-Q2","per":37.47,"pbr":8.8},{"quarter":"2024-Q3","per":32.37,"pbr":8.86},{"quarter":"2024-Q4","per":33.34,"pbr":8.05},{"quarter":"2025-Q1","per":22.63,"pbr":6.85},{"quarter":"2025-Q2","per":26.09,"pbr":8.09},{"quarter":"2025-Q3","per":25.53,"pbr":9.57},{"quarter":"2025-Q4","per":24.68,"pbr":9.84},{"quarter":"2026-Q1","per":16.02,"pbr":7.15},{"quarter":"2026-Q2","per":14.85,"pbr":5.25},{"quarter":"현재","per":18.41,"pbr":6.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":48.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":55.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":60.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":48.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":56.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":53.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":55.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":37.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":28.07,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":37.47,"eps":1.293,"close":48.45,"source":"reported"},{"date":"2024-07","per":36.75,"eps":1.293,"close":47.52,"source":"reported"},{"date":"2024-08","per":38.32,"eps":1.293,"close":49.55,"source":"reported"},{"date":"2024-09","per":32.37,"eps":1.7034,"close":55.14,"source":"reported"},{"date":"2024-10","per":32.51,"eps":1.7034,"close":55.37,"source":"reported"},{"date":"2024-11","per":36.4,"eps":1.7034,"close":62.01,"source":"reported"},{"date":"2024-12","per":33.34,"eps":1.8223,"close":60.76,"source":"reported"},{"date":"2025-01","per":35.04,"eps":1.8223,"close":63.85,"source":"reported"},{"date":"2025-02","per":26.51,"eps":1.8223,"close":48.3,"source":"reported"},{"date":"2025-03","per":22.63,"eps":2.14,"close":48.42,"source":"reported"},{"date":"2025-04","per":22.07,"eps":2.14,"close":47.23,"source":"reported"},{"date":"2025-05","per":26.14,"eps":2.14,"close":55.93,"source":"reported"},{"date":"2025-06","per":26.09,"eps":2.17,"close":56.62,"source":"reported"},{"date":"2025-07","per":24.78,"eps":2.17,"close":53.78,"source":"reported"},{"date":"2025-08","per":25.06,"eps":2.17,"close":54.37,"source":"reported"},{"date":"2025-09","per":25.53,"eps":2.08,"close":53.1,"source":"reported"},{"date":"2025-10","per":27.52,"eps":2.08,"close":57.25,"source":"reported"},{"date":"2025-11","per":27.4,"eps":2.08,"close":56.99,"source":"reported"},{"date":"2025-12","per":24.68,"eps":2.24,"close":55.29,"source":"reported"},{"date":"2026-01","per":20.75,"eps":2.24,"close":46.47,"source":"reported"},{"date":"2026-02","per":15.74,"eps":2.24,"close":35.25,"source":"reported"},{"date":"2026-03","per":16.02,"eps":2.31,"close":37.0,"source":"reported"},{"date":"2026-04","per":13.53,"eps":2.31,"close":31.25,"source":"reported"},{"date":"2026-05","per":12.73,"eps":2.31,"close":29.4,"source":"reported"},{"date":"2026-06","per":14.85,"eps":1.89,"close":28.07,"source":"reported"},{"date":"2026-07","per":16.61,"eps":1.89,"close":31.4,"source":"reported"},{"date":"2026-08","per":17.58,"eps":1.89,"close":33.22,"source":"reported"},{"date":"2026-09","per":14.04,"eps":1.89,"close":26.53,"source":"reported"},{"date":"2026-10","per":18.41,"eps":1.89,"close":34.8,"source":"reported"}],"trailing_per_history_meta":{"avg":24.86,"std":7.82,"upper_1sd":32.67,"lower_1sd":17.04,"current":18.41,"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":"18.4배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:03.067999+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03492934270370113,"dividend_yield":null,"eps":0.19,"revenue":187822000.0,"operating_income":10990000.0,"net_income":11043750.0,"market_cap":null,"profit_margin":0.05879902247872986,"operating_margin":0.05851284727028783,"roa":0.007518196844518754,"gross_margin":0.7596447700482372,"total_equity":316174000.0,"total_assets":1468936000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.10638993299558752,"dividend_yield":null,"eps":0.56,"revenue":183155000.0,"operating_income":7928000.0,"net_income":32550000.000000004,"market_cap":null,"profit_margin":0.177718326008026,"operating_margin":0.04328574158499632,"roa":0.022363172423838115,"gross_margin":0.7597390188638039,"total_equity":305950000.0,"total_assets":1455518000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014702430745713547,"dividend_yield":null,"eps":0.63,"revenue":183181000.0,"operating_income":14657000.0,"net_income":4886000.0,"market_cap":null,"profit_margin":0.026673071988907147,"operating_margin":0.08001375688526649,"roa":0.002776895276493178,"gross_margin":0.75044900944967,"total_equity":332326000.0,"total_assets":1759519000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01609808102345416,"dividend_yield":null,"eps":0.51,"revenue":178290000.0,"operating_income":7609000.0,"net_income":5285000.0,"market_cap":null,"profit_margin":0.029642716921868865,"operating_margin":0.04267765999214763,"roa":0.0031018425590406532,"gross_margin":0.7510292220539571,"total_equity":328300000.0,"total_assets":1703826000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08563339427649518,"dividend_yield":null,"eps":0.61,"revenue":172025000.0,"operating_income":7545000.0,"net_income":35456250.0,"market_cap":null,"profit_margin":0.20611103037349224,"operating_margin":0.04385990408370876,"roa":0.01977824932266556,"gross_margin":0.7522336869641041,"total_equity":414047000.0,"total_assets":1792689000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06815277707984867,"dividend_yield":null,"eps":0.49,"revenue":166931000.0,"operating_income":3575000.0,"net_income":28481250.0,"market_cap":null,"profit_margin":0.1706169015940718,"operating_margin":0.021416034169806687,"roa":0.015990389344400353,"gross_margin":0.7548448161216311,"total_equity":417903000.0,"total_assets":1781148000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06116106109893456,"dividend_yield":null,"eps":0.47,"revenue":169460000.0,"operating_income":6217000.0,"net_income":27318750.0,"market_cap":null,"profit_margin":0.16121061017349228,"operating_margin":0.036687123805027734,"roa":0.014968882805599451,"gross_margin":0.7556119438215508,"total_equity":446669000.0,"total_assets":1825036000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09479194696543458,"dividend_yield":null,"eps":0.6,"revenue":165909000.0,"operating_income":8363000.0,"net_income":34875000.0,"market_cap":null,"profit_margin":0.21020559463320254,"operating_margin":0.050407150908027894,"roa":0.02057327921848085,"gross_margin":0.7522376724589986,"total_equity":367911000.0,"total_assets":1695160000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10444212510321921,"dividend_yield":null,"eps":0.58,"revenue":160506000.0,"operating_income":2208000.0,"net_income":34023380.0,"market_cap":null,"profit_margin":0.21197575168529526,"operating_margin":0.013756495084295915,"roa":0.01799529481954131,"gross_margin":0.7486199892838897,"total_equity":325763000.0,"total_assets":1890682000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.17227491230349487,"revenue":157461000.0,"operating_income":1748000.0,"net_income":10829000.0,"market_cap":null,"profit_margin":0.06877258495754504,"operating_margin":0.011101161557465024,"roa":null,"gross_margin":0.7517035964461041,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08459412529084141,"dividend_yield":null,"eps":0.3510882851256652,"revenue":155730000.0,"operating_income":12815000.0,"net_income":22069000.0,"market_cap":null,"profit_margin":0.14171322160148975,"operating_margin":0.08228986065626405,"roa":0.010505220717214919,"gross_margin":0.758479419508123,"total_equity":260881000.0,"total_assets":2100765000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05526790308300615,"dividend_yield":null,"eps":0.18967898969383779,"revenue":150708000.0,"operating_income":-1074000.0,"net_income":11923000.0,"market_cap":null,"profit_margin":0.07911325211667596,"operating_margin":-0.007126363563978024,"roa":0.005913790495180134,"gross_margin":0.7558590121294159,"total_equity":215731000.0,"total_assets":2016135000.0}],"current_price":34.8,"change_pct":1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-28","close":23.7},{"date":"2016-10-31","close":22.75},{"date":"2016-11-01","close":22.49},{"date":"2016-11-02","close":22.15},{"date":"2016-11-03","close":21.98},{"date":"2016-11-04","close":21.78},{"date":"2016-11-07","close":23.42},{"date":"2016-11-08","close":22.6},{"date":"2016-11-09","close":23.01},{"date":"2016-11-10","close":24.41},{"date":"2016-11-11","close":23.89},{"date":"2016-11-14","close":23.49},{"date":"2016-11-15","close":25.51},{"date":"2016-11-16","close":24.8},{"date":"2016-11-17","close":25.56},{"date":"2016-11-18","close":27.53},{"date":"2016-11-21","close":27.75},{"date":"2016-11-22","close":27.0},{"date":"2016-11-23","close":26.97},{"date":"2016-11-25","close":26.84},{"date":"2016-11-28","close":27.33},{"date":"2016-11-29","close":28.3},{"date":"2016-11-30","close":26.94},{"date":"2016-12-01","close":26.79},{"date":"2016-12-02","close":27.2},{"date":"2016-12-05","close":26.89},{"date":"2016-12-06","close":25.8},{"date":"2016-12-07","close":26.22},{"date":"2016-12-08","close":26.08},{"date":"2016-12-09","close":25.8},{"date":"2016-12-12","close":25.55},{"date":"2016-12-13","close":25.08},{"date":"2016-12-14","close":24.67},{"date":"2016-12-15","close":24.65},{"date":"2016-12-16","close":25.08},{"date":"2016-12-19","close":26.2},{"date":"2016-12-20","close":27.0},{"date":"2016-12-21","close":28.06},{"date":"2016-12-22","close":27.78},{"date":"2016-12-23","close":27.4},{"date":"2016-12-27","close":26.85},{"date":"2016-12-28","close":26.92},{"date":"2016-12-29","close":26.83},{"date":"2016-12-30","close":27.63},{"date":"2017-01-03","close":27.89},{"date":"2017-01-04","close":27.66},{"date":"2017-01-05","close":26.92},{"date":"2017-01-06","close":27.17},{"date":"2017-01-09","close":27.19},{"date":"2017-01-10","close":26.71},{"date":"2017-01-11","close":26.74},{"date":"2017-01-12","close":26.47},{"date":"2017-01-13","close":26.89},{"date":"2017-01-17","close":26.79},{"date":"2017-01-18","close":27.17},{"date":"2017-01-19","close":26.89},{"date":"2017-01-20","close":28.3},{"date":"2017-01-23","close":27.45},{"date":"2017-01-24","close":27.66},{"date":"2017-01-25","close":28.09},{"date":"2017-01-26","close":27.83},{"date":"2017-01-27","close":27.64},{"date":"2017-01-30","close":26.94},{"date":"2017-01-31","close":27.18},{"date":"2017-02-01","close":26.82},{"date":"2017-02-02","close":26.96},{"date":"2017-02-03","close":27.48},{"date":"2017-02-06","close":27.26},{"date":"2017-02-07","close":27.46},{"date":"2017-02-08","close":27.15},{"date":"2017-02-09","close":27.3},{"date":"2017-02-10","close":27.46},{"date":"2017-02-13","close":27.3},{"date":"2017-02-14","close":27.54},{"date":"2017-02-15","close":28.26},{"date":"2017-02-16","close":28.43},{"date":"2017-02-17","close":29.44},{"date":"2017-02-21","close":29.59},{"date":"2017-02-22","close":28.99},{"date":"2017-02-23","close":29.3},{"date":"2017-02-24","close":29.92},{"date":"2017-02-27","close":29.56},{"date":"2017-02-28","close":28.53},{"date":"2017-03-01","close":28.9},{"date":"2017-03-02","close":28.97},{"date":"2017-03-03","close":28.6},{"date":"2017-03-06","close":27.83},{"date":"2017-03-07","close":27.5},{"date":"2017-03-08","close":27.13},{"date":"2017-03-09","close":26.95},{"date":"2017-03-10","close":27.15},{"date":"2017-03-13","close":27.44},{"date":"2017-03-14","close":27.38},{"date":"2017-03-15","close":28.14},{"date":"2017-03-16","close":29.24},{"date":"2017-03-17","close":30.33},{"date":"2017-03-20","close":30.13},{"date":"2017-03-21","close":29.52},{"date":"2017-03-22","close":28.62},{"date":"2017-03-23","close":28.77},{"date":"2017-03-24","close":28.85},{"date":"2017-03-27","close":28.7},{"date":"2017-03-28","close":29.06},{"date":"2017-03-29","close":29.34},{"date":"2017-03-30","close":29.43},{"date":"2017-03-31","close":29.76},{"date":"2017-04-03","close":29.44},{"date":"2017-04-04","close":29.76},{"date":"2017-04-05","close":29.69},{"date":"2017-04-06","close":29.99},{"date":"2017-04-07","close":30.04},{"date":"2017-04-10","close":30.0},{"date":"2017-04-11","close":31.5},{"date":"2017-04-12","close":31.21},{"date":"2017-04-13","close":30.4},{"date":"2017-04-17","close":31.37},{"date":"2017-04-18","close":32.07},{"date":"2017-04-19","close":32.44},{"date":"2017-04-20","close":33.01},{"date":"2017-04-21","close":32.79},{"date":"2017-04-24","close":32.41},{"date":"2017-04-25","close":32.65},{"date":"2017-04-26","close":32.66},{"date":"2017-04-27","close":33.0},{"date":"2017-04-28","close":32.87},{"date":"2017-05-01","close":32.42},{"date":"2017-05-02","close":32.63},{"date":"2017-05-03","close":32.04},{"date":"2017-05-04","close":32.21},{"date":"2017-05-05","close":32.86},{"date":"2017-05-08","close":31.25},{"date":"2017-05-09","close":31.22},{"date":"2017-05-10","close":32.0},{"date":"2017-05-11","close":31.87},{"date":"2017-05-12","close":31.92},{"date":"2017-05-15","close":31.43},{"date":"2017-05-16","close":31.67},{"date":"2017-05-17","close":31.55},{"date":"2017-05-18","close":31.71},{"date":"2017-05-19","close":32.33},{"date":"2017-05-22","close":32.68},{"date":"2017-05-23","close":32.6},{"date":"2017-05-24","close":33.39},{"date":"2017-05-25","close":34.99},{"date":"2017-05-26","close":34.74},{"date":"2017-05-30","close":34.0},{"date":"2017-05-31","close":33.76},{"date":"2017-06-01","close":34.09},{"date":"2017-06-02","close":34.93},{"date":"2017-06-05","close":34.86},{"date":"2017-06-06","close":33.54},{"date":"2017-06-07","close":33.01},{"date":"2017-06-08","close":33.93},{"date":"2017-06-09","close":33.21},{"date":"2017-06-12","close":32.66},{"date":"2017-06-13","close":33.26},{"date":"2017-06-14","close":33.69},{"date":"2017-06-15","close":33.78},{"date":"2017-06-16","close":35.23},{"date":"2017-06-19","close":35.71},{"date":"2017-06-20","close":36.5},{"date":"2017-06-21","close":37.35},{"date":"2017-06-22","close":37.63},{"date":"2017-06-23","close":38.06},{"date":"2017-06-26","close":37.8},{"date":"2017-06-27","close":36.76},{"date":"2017-06-28","close":37.02},{"date":"2017-06-29","close":36.26},{"date":"2017-06-30","close":35.74},{"date":"2017-07-03","close":36.0},{"date":"2017-07-05","close":36.21},{"date":"2017-07-06","close":35.95},{"date":"2017-07-07","close":36.44},{"date":"2017-07-10","close":36.95},{"date":"2017-07-11","close":37.42},{"date":"2017-07-12","close":37.65},{"date":"2017-07-13","close":37.37},{"date":"2017-07-14","close":37.29},{"date":"2017-07-17","close":36.85},{"date":"2017-07-18","close":37.12},{"date":"2017-07-19","close":37.71},{"date":"2017-07-20","close":37.64},{"date":"2017-07-21","close":37.68},{"date":"2017-07-24","close":38.42},{"date":"2017-07-25","close":39.17},{"date":"2017-07-26","close":39.29},{"date":"2017-07-27","close":39.31},{"date":"2017-07-28","close":39.1},{"date":"2017-07-31","close":38.77},{"date":"2017-08-01","close":38.28},{"date":"2017-08-02","close":37.27},{"date":"2017-08-03","close":37.45},{"date":"2017-08-04","close":30.43},{"date":"2017-08-07","close":29.8},{"date":"2017-08-08","close":30.33},{"date":"2017-08-09","close":30.51},{"date":"2017-08-10","close":29.88},{"date":"2017-08-11","close":29.88},{"date":"2017-08-14","close":30.21},{"date":"2017-08-15","close":29.82},{"date":"2017-08-16","close":29.8},{"date":"2017-08-17","close":29.85},{"date":"2017-08-18","close":29.81},{"date":"2017-08-21","close":29.9},{"date":"2017-08-22","close":29.3},{"date":"2017-08-23","close":29.17},{"date":"2017-08-24","close":29.2},{"date":"2017-08-25","close":29.65},{"date":"2017-08-28","close":29.92},{"date":"2017-08-29","close":29.8},{"date":"2017-08-30","close":30.02},{"date":"2017-08-31","close":30.87},{"date":"2017-09-01","close":30.69},{"date":"2017-09-05","close":30.85},{"date":"2017-09-06","close":30.87},{"date":"2017-09-07","close":32.18},{"date":"2017-09-08","close":32.63},{"date":"2017-09-11","close":34.23},{"date":"2017-09-12","close":35.29},{"date":"2017-09-13","close":36.35},{"date":"2017-09-14","close":34.67},{"date":"2017-09-15","close":33.88},{"date":"2017-09-18","close":33.76},{"date":"2017-09-19","close":33.44},{"date":"2017-09-20","close":33.02},{"date":"2017-09-21","close":33.15},{"date":"2017-09-22","close":33.49},{"date":"2017-09-25","close":33.24},{"date":"2017-09-26","close":33.15},{"date":"2017-09-27","close":33.62},{"date":"2017-09-28","close":34.25},{"date":"2017-09-29","close":34.12},{"date":"2017-10-02","close":34.12},{"date":"2017-10-03","close":33.98},{"date":"2017-10-04","close":33.45},{"date":"2017-10-05","close":33.51},{"date":"2017-10-06","close":33.73},{"date":"2017-10-09","close":33.31},{"date":"2017-10-10","close":33.11},{"date":"2017-10-11","close":33.28},{"date":"2017-10-12","close":33.2},{"date":"2017-10-13","close":33.63},{"date":"2017-10-16","close":33.36},{"date":"2017-10-17","close":33.54},{"date":"2017-10-18","close":33.64},{"date":"2017-10-19","close":33.56},{"date":"2017-10-20","close":34.24},{"date":"2017-10-23","close":34.0},{"date":"2017-10-24","close":34.17},{"date":"2017-10-25","close":34.5},{"date":"2017-10-26","close":34.37},{"date":"2017-10-27","close":35.26},{"date":"2017-10-30","close":34.82},{"date":"2017-10-31","close":35.52},{"date":"2017-11-01","close":35.25},{"date":"2017-11-02","close":35.08},{"date":"2017-11-03","close":34.3},{"date":"2017-11-06","close":35.54},{"date":"2017-11-07","close":34.62},{"date":"2017-11-08","close":35.21},{"date":"2017-11-09","close":35.27},{"date":"2017-11-10","close":36.12},{"date":"2017-11-13","close":35.58},{"date":"2017-11-14","close":35.69},{"date":"2017-11-15","close":35.77},{"date":"2017-11-16","close":37.53},{"date":"2017-11-17","close":37.24},{"date":"2017-11-20","close":37.48},{"date":"2017-11-21","close":38.28},{"date":"2017-11-22","close":38.54},{"date":"2017-11-24","close":38.8},{"date":"2017-11-27","close":38.11},{"date":"2017-11-28","close":38.33},{"date":"2017-11-29","close":36.45},{"date":"2017-11-30","close":36.67},{"date":"2017-12-01","close":36.13},{"date":"2017-12-04","close":35.8},{"date":"2017-12-05","close":34.0},{"date":"2017-12-06","close":33.23},{"date":"2017-12-07","close":34.35},{"date":"2017-12-08","close":34.67},{"date":"2017-12-11","close":35.04},{"date":"2017-12-12","close":34.62},{"date":"2017-12-13","close":34.9},{"date":"2017-12-14","close":34.78},{"date":"2017-12-15","close":34.74},{"date":"2017-12-18","close":34.72},{"date":"2017-12-19","close":34.92},{"date":"2017-12-20","close":34.88},{"date":"2017-12-21","close":35.02},{"date":"2017-12-22","close":35.04},{"date":"2017-12-26","close":35.16},{"date":"2017-12-27","close":34.67},{"date":"2017-12-28","close":33.89},{"date":"2017-12-29","close":32.8},{"date":"2018-01-02","close":33.41},{"date":"2018-01-03","close":33.37},{"date":"2018-01-04","close":34.95},{"date":"2018-01-05","close":35.0},{"date":"2018-01-08","close":34.32},{"date":"2018-01-09","close":34.46},{"date":"2018-01-10","close":34.31},{"date":"2018-01-11","close":34.87},{"date":"2018-01-12","close":34.9},{"date":"2018-01-16","close":34.79},{"date":"2018-01-17","close":34.85},{"date":"2018-01-18","close":34.6},{"date":"2018-01-19","close":34.6},{"date":"2018-01-22","close":34.86},{"date":"2018-01-23","close":34.42},{"date":"2018-01-24","close":34.25},{"date":"2018-01-25","close":33.35},{"date":"2018-01-26","close":33.62},{"date":"2018-01-29","close":32.94},{"date":"2018-01-30","close":32.81},{"date":"2018-01-31","close":33.23},{"date":"2018-02-01","close":33.22},{"date":"2018-02-02","close":32.98},{"date":"2018-02-05","close":32.38},{"date":"2018-02-06","close":32.6},{"date":"2018-02-07","close":33.33},{"date":"2018-02-08","close":32.77},{"date":"2018-02-09","close":32.57},{"date":"2018-02-12","close":33.5},{"date":"2018-02-13","close":33.13},{"date":"2018-02-14","close":33.51},{"date":"2018-02-15","close":34.65},{"date":"2018-02-16","close":39.04},{"date":"2018-02-20","close":40.75},{"date":"2018-02-21","close":40.29},{"date":"2018-02-22","close":40.31},{"date":"2018-02-23","close":40.19},{"date":"2018-02-26","close":41.37},{"date":"2018-02-27","close":43.18},{"date":"2018-02-28","close":44.0},{"date":"2018-03-01","close":43.81},{"date":"2018-03-02","close":45.05},{"date":"2018-03-05","close":44.27},{"date":"2018-03-06","close":44.41},{"date":"2018-03-07","close":44.24},{"date":"2018-03-08","close":44.45},{"date":"2018-03-09","close":44.31},{"date":"2018-03-12","close":43.67},{"date":"2018-03-13","close":40.0},{"date":"2018-03-14","close":40.15},{"date":"2018-03-15","close":39.7},{"date":"2018-03-16","close":40.4},{"date":"2018-03-19","close":38.39},{"date":"2018-03-20","close":39.62},{"date":"2018-03-21","close":40.02},{"date":"2018-03-22","close":39.47},{"date":"2018-03-23","close":38.64},{"date":"2018-03-26","close":39.55},{"date":"2018-03-27","close":38.95},{"date":"2018-03-28","close":38.95},{"date":"2018-03-29","close":39.21},{"date":"2018-04-02","close":38.0},{"date":"2018-04-03","close":38.46},{"date":"2018-04-04","close":38.81},{"date":"2018-04-05","close":38.78},{"date":"2018-04-06","close":38.33},{"date":"2018-04-09","close":38.26},{"date":"2018-04-10","close":39.29},{"date":"2018-04-11","close":39.63},{"date":"2018-04-12","close":40.05},{"date":"2018-04-13","close":40.24},{"date":"2018-04-16","close":40.61},{"date":"2018-04-17","close":41.36},{"date":"2018-04-18","close":41.25},{"date":"2018-04-19","close":41.46},{"date":"2018-04-20","close":41.06},{"date":"2018-04-23","close":40.97},{"date":"2018-04-24","close":41.05},{"date":"2018-04-25","close":41.04},{"date":"2018-04-26","close":41.31},{"date":"2018-04-27","close":40.97},{"date":"2018-04-30","close":41.4},{"date":"2018-05-01","close":41.57},{"date":"2018-05-02","close":42.01},{"date":"2018-05-03","close":42.84},{"date":"2018-05-04","close":40.815},{"date":"2018-05-07","close":40.74},{"date":"2018-05-08","close":40.5},{"date":"2018-05-09","close":41.37},{"date":"2018-05-10","close":42.47},{"date":"2018-05-11","close":41.6},{"date":"2018-05-14","close":40.475},{"date":"2018-05-15","close":39.97},{"date":"2018-05-16","close":39.65},{"date":"2018-05-17","close":39.52},{"date":"2018-05-18","close":41.14},{"date":"2018-05-21","close":41.63},{"date":"2018-05-22","close":40.93},{"date":"2018-05-23","close":39.96},{"date":"2018-05-24","close":40.37},{"date":"2018-05-25","close":40.24},{"date":"2018-05-29","close":40.38},{"date":"2018-05-30","close":40.57},{"date":"2018-05-31","close":41.62},{"date":"2018-06-01","close":42.64},{"date":"2018-06-04","close":43.97},{"date":"2018-06-05","close":43.73},{"date":"2018-06-06","close":44.42},{"date":"2018-06-07","close":42.9},{"date":"2018-06-08","close":43.62},{"date":"2018-06-11","close":44.55},{"date":"2018-06-12","close":47.48},{"date":"2018-06-13","close":48.91},{"date":"2018-06-14","close":48.86},{"date":"2018-06-15","close":49.79},{"date":"2018-06-18","close":49.27},{"date":"2018-06-19","close":48.47},{"date":"2018-06-20","close":49.12},{"date":"2018-06-21","close":48.03},{"date":"2018-06-22","close":46.9},{"date":"2018-06-25","close":44.55},{"date":"2018-06-26","close":44.29},{"date":"2018-06-27","close":42.82},{"date":"2018-06-28","close":43.95},{"date":"2018-06-29","close":43.43},{"date":"2018-07-02","close":44.45},{"date":"2018-07-03","close":44.74},{"date":"2018-07-05","close":44.92},{"date":"2018-07-06","close":45.18},{"date":"2018-07-09","close":45.24},{"date":"2018-07-10","close":45.31},{"date":"2018-07-11","close":45.3},{"date":"2018-07-12","close":47.17},{"date":"2018-07-13","close":46.96},{"date":"2018-07-16","close":46.64},{"date":"2018-07-17","close":47.2},{"date":"2018-07-18","close":47.0},{"date":"2018-07-19","close":46.9},{"date":"2018-07-20","close":47.03},{"date":"2018-07-23","close":47.9},{"date":"2018-07-24","close":46.62},{"date":"2018-07-25","close":47.92},{"date":"2018-07-26","close":47.49},{"date":"2018-07-27","close":46.4},{"date":"2018-07-30","close":43.69},{"date":"2018-07-31","close":42.7},{"date":"2018-08-01","close":43.28},{"date":"2018-08-02","close":45.54},{"date":"2018-08-03","close":47.07},{"date":"2018-08-06","close":48.25},{"date":"2018-08-07","close":49.04},{"date":"2018-08-08","close":48.54},{"date":"2018-08-09","close":47.75},{"date":"2018-08-10","close":47.64},{"date":"2018-08-13","close":46.58},{"date":"2018-08-14","close":47.0},{"date":"2018-08-15","close":46.99},{"date":"2018-08-16","close":46.64},{"date":"2018-08-17","close":46.56},{"date":"2018-08-20","close":47.92},{"date":"2018-08-21","close":48.67},{"date":"2018-08-22","close":49.08},{"date":"2018-08-23","close":49.92},{"date":"2018-08-24","close":51.49},{"date":"2018-08-27","close":52.2},{"date":"2018-08-28","close":52.45},{"date":"2018-08-29","close":52.63},{"date":"2018-08-30","close":52.41},{"date":"2018-08-31","close":52.76},{"date":"2018-09-04","close":53.26},{"date":"2018-09-05","close":52.64},{"date":"2018-09-06","close":54.54},{"date":"2018-09-07","close":55.04},{"date":"2018-09-10","close":55.52},{"date":"2018-09-11","close":55.81},{"date":"2018-09-12","close":54.9},{"date":"2018-09-13","close":54.29},{"date":"2018-09-14","close":56.59},{"date":"2018-09-17","close":54.73},{"date":"2018-09-18","close":55.54},{"date":"2018-09-19","close":54.44},{"date":"2018-09-20","close":55.44},{"date":"2018-09-21","close":55.4},{"date":"2018-09-24","close":55.79},{"date":"2018-09-25","close":57.09},{"date":"2018-09-26","close":56.95},{"date":"2018-09-27","close":55.99},{"date":"2018-09-28","close":56.47},{"date":"2018-10-01","close":55.49},{"date":"2018-10-02","close":52.33},{"date":"2018-10-03","close":53.7},{"date":"2018-10-04","close":52.72},{"date":"2018-10-05","close":50.87},{"date":"2018-10-08","close":48.24},{"date":"2018-10-09","close":46.12},{"date":"2018-10-10","close":42.97},{"date":"2018-10-11","close":43.32},{"date":"2018-10-12","close":44.77},{"date":"2018-10-15","close":43.22},{"date":"2018-10-16","close":45.43},{"date":"2018-10-17","close":45.59},{"date":"2018-10-18","close":44.78},{"date":"2018-10-19","close":43.4},{"date":"2018-10-22","close":44.47},{"date":"2018-10-23","close":43.76},{"date":"2018-10-24","close":41.62},{"date":"2018-10-25","close":43.25},{"date":"2018-10-26","close":42.66},{"date":"2018-10-29","close":41.81},{"date":"2018-10-30","close":45.2},{"date":"2018-10-31","close":46.38},{"date":"2018-11-01","close":47.01},{"date":"2018-11-02","close":42.51},{"date":"2018-11-05","close":41.87},{"date":"2018-11-06","close":41.15},{"date":"2018-11-07","close":45.18},{"date":"2018-11-08","close":43.32},{"date":"2018-11-09","close":42.12},{"date":"2018-11-12","close":40.54},{"date":"2018-11-13","close":40.61},{"date":"2018-11-14","close":38.8},{"date":"2018-11-15","close":39.04},{"date":"2018-11-16","close":36.99},{"date":"2018-11-19","close":35.61},{"date":"2018-11-20","close":36.38},{"date":"2018-11-21","close":38.77},{"date":"2018-11-23","close":38.85},{"date":"2018-11-26","close":39.69},{"date":"2018-11-27","close":39.04},{"date":"2018-11-28","close":41.83},{"date":"2018-11-29","close":42.6},{"date":"2018-11-30","close":42.87},{"date":"2018-12-03","close":43.61},{"date":"2018-12-04","close":41.84},{"date":"2018-12-06","close":41.61},{"date":"2018-12-07","close":39.79},{"date":"2018-12-10","close":40.4},{"date":"2018-12-11","close":39.73},{"date":"2018-12-12","close":40.38},{"date":"2018-12-13","close":39.5},{"date":"2018-12-14","close":39.51},{"date":"2018-12-17","close":38.61},{"date":"2018-12-18","close":39.65},{"date":"2018-12-19","close":39.6},{"date":"2018-12-20","close":39.35},{"date":"2018-12-21","close":38.43},{"date":"2018-12-24","close":37.38},{"date":"2018-12-26","close":39.99},{"date":"2018-12-27","close":40.57},{"date":"2018-12-28","close":40.3},{"date":"2018-12-31","close":40.95},{"date":"2019-01-02","close":40.82},{"date":"2019-01-03","close":39.43},{"date":"2019-01-04","close":40.59},{"date":"2019-01-07","close":42.49},{"date":"2019-01-08","close":42.75},{"date":"2019-01-09","close":42.8},{"date":"2019-01-10","close":43.04},{"date":"2019-01-11","close":42.67},{"date":"2019-01-14","close":42.0},{"date":"2019-01-15","close":44.2},{"date":"2019-01-16","close":44.42},{"date":"2019-01-17","close":45.1},{"date":"2019-01-18","close":46.79},{"date":"2019-01-22","close":43.98},{"date":"2019-01-23","close":44.36},{"date":"2019-01-24","close":45.06},{"date":"2019-01-25","close":45.54},{"date":"2019-01-28","close":45.02},{"date":"2019-01-29","close":44.02},{"date":"2019-01-30","close":45.13},{"date":"2019-01-31","close":47.58},{"date":"2019-02-01","close":48.53},{"date":"2019-02-04","close":48.92},{"date":"2019-02-05","close":48.55},{"date":"2019-02-06","close":48.26},{"date":"2019-02-07","close":47.55},{"date":"2019-02-08","close":47.6},{"date":"2019-02-11","close":47.82},{"date":"2019-02-12","close":48.6},{"date":"2019-02-13","close":48.45},{"date":"2019-02-14","close":49.24},{"date":"2019-02-15","close":51.49},{"date":"2019-02-19","close":51.33},{"date":"2019-02-20","close":51.28},{"date":"2019-02-21","close":50.93},{"date":"2019-02-22","close":52.16},{"date":"2019-02-25","close":52.54},{"date":"2019-02-26","close":53.25},{"date":"2019-02-27","close":53.95},{"date":"2019-02-28","close":52.34},{"date":"2019-03-01","close":51.87},{"date":"2019-03-04","close":49.85},{"date":"2019-03-05","close":48.25},{"date":"2019-03-06","close":46.34},{"date":"2019-03-07","close":46.48},{"date":"2019-03-08","close":46.37},{"date":"2019-03-11","close":47.47},{"date":"2019-03-12","close":47.79},{"date":"2019-03-13","close":47.2},{"date":"2019-03-14","close":46.83},{"date":"2019-03-15","close":47.52},{"date":"2019-03-18","close":46.7},{"date":"2019-03-19","close":47.94},{"date":"2019-03-20","close":48.12},{"date":"2019-03-21","close":48.9},{"date":"2019-03-22","close":47.05},{"date":"2019-03-25","close":47.36},{"date":"2019-03-26","close":46.81},{"date":"2019-03-27","close":45.47},{"date":"2019-03-28","close":46.0},{"date":"2019-03-29","close":46.32},{"date":"2019-04-01","close":46.1},{"date":"2019-04-02","close":45.8},{"date":"2019-04-03","close":46.12},{"date":"2019-04-04","close":45.24},{"date":"2019-04-05","close":46.33},{"date":"2019-04-08","close":46.29},{"date":"2019-04-09","close":46.16},{"date":"2019-04-10","close":47.19},{"date":"2019-04-11","close":47.44},{"date":"2019-04-12","close":46.97},{"date":"2019-04-15","close":48.23},{"date":"2019-04-16","close":48.86},{"date":"2019-04-17","close":48.6},{"date":"2019-04-18","close":47.6},{"date":"2019-04-22","close":47.32},{"date":"2019-04-23","close":48.22},{"date":"2019-04-24","close":48.0},{"date":"2019-04-25","close":48.64},{"date":"2019-04-26","close":49.4},{"date":"2019-04-29","close":50.3},{"date":"2019-04-30","close":51.08},{"date":"2019-05-01","close":51.61},{"date":"2019-05-02","close":53.28},{"date":"2019-05-03","close":49.75},{"date":"2019-05-06","close":48.26},{"date":"2019-05-07","close":47.84},{"date":"2019-05-08","close":47.96},{"date":"2019-05-09","close":48.65},{"date":"2019-05-10","close":50.04},{"date":"2019-05-13","close":46.71},{"date":"2019-05-14","close":47.75},{"date":"2019-05-15","close":48.65},{"date":"2019-05-16","close":50.19},{"date":"2019-05-17","close":50.15},{"date":"2019-05-20","close":50.46},{"date":"2019-05-21","close":51.76},{"date":"2019-05-22","close":52.17},{"date":"2019-05-23","close":51.04},{"date":"2019-05-24","close":51.85},{"date":"2019-05-28","close":53.01},{"date":"2019-05-29","close":51.71},{"date":"2019-05-30","close":51.91},{"date":"2019-05-31","close":51.41},{"date":"2019-06-03","close":48.55},{"date":"2019-06-04","close":50.52},{"date":"2019-06-05","close":49.99},{"date":"2019-06-06","close":50.35},{"date":"2019-06-07","close":50.88},{"date":"2019-06-10","close":51.58},{"date":"2019-06-11","close":49.57},{"date":"2019-06-12","close":50.39},{"date":"2019-06-13","close":50.85},{"date":"2019-06-14","close":48.96},{"date":"2019-06-17","close":49.66},{"date":"2019-06-18","close":50.2},{"date":"2019-06-19","close":52.31},{"date":"2019-06-20","close":55.06},{"date":"2019-06-21","close":54.62},{"date":"2019-06-24","close":53.93},{"date":"2019-06-25","close":52.68},{"date":"2019-06-26","close":51.72},{"date":"2019-06-27","close":53.47},{"date":"2019-06-28","close":53.51},{"date":"2019-07-01","close":53.24},{"date":"2019-07-02","close":49.26},{"date":"2019-07-03","close":49.67},{"date":"2019-07-05","close":49.54},{"date":"2019-07-08","close":49.21},{"date":"2019-07-09","close":49.57},{"date":"2019-07-10","close":49.37},{"date":"2019-07-11","close":49.32},{"date":"2019-07-12","close":49.71},{"date":"2019-07-15","close":49.57},{"date":"2019-07-16","close":49.23},{"date":"2019-07-17","close":49.73},{"date":"2019-07-18","close":49.06},{"date":"2019-07-19","close":48.26},{"date":"2019-07-22","close":47.53},{"date":"2019-07-23","close":47.05},{"date":"2019-07-24","close":48.35},{"date":"2019-07-25","close":46.46},{"date":"2019-07-26","close":47.19},{"date":"2019-07-29","close":45.63},{"date":"2019-07-30","close":45.59},{"date":"2019-07-31","close":44.6},{"date":"2019-08-01","close":42.54},{"date":"2019-08-02","close":56.01},{"date":"2019-08-05","close":53.08},{"date":"2019-08-06","close":53.25},{"date":"2019-08-07","close":54.75},{"date":"2019-08-08","close":53.38},{"date":"2019-08-09","close":51.96},{"date":"2019-08-12","close":52.53},{"date":"2019-08-13","close":52.17},{"date":"2019-08-14","close":50.89},{"date":"2019-08-15","close":50.6},{"date":"2019-08-16","close":50.01},{"date":"2019-08-19","close":51.26},{"date":"2019-08-20","close":51.04},{"date":"2019-08-21","close":50.7},{"date":"2019-08-22","close":50.76},{"date":"2019-08-23","close":50.01},{"date":"2019-08-26","close":50.42},{"date":"2019-08-27","close":50.17},{"date":"2019-08-28","close":50.5},{"date":"2019-08-29","close":51.48},{"date":"2019-08-30","close":50.93},{"date":"2019-09-03","close":51.13},{"date":"2019-09-04","close":51.99},{"date":"2019-09-05","close":52.53},{"date":"2019-09-06","close":51.82},{"date":"2019-09-09","close":47.77},{"date":"2019-09-10","close":49.52},{"date":"2019-09-11","close":50.44},{"date":"2019-09-12","close":51.86},{"date":"2019-09-13","close":48.62},{"date":"2019-09-16","close":49.49},{"date":"2019-09-17","close":50.63},{"date":"2019-09-18","close":50.27},{"date":"2019-09-19","close":49.84},{"date":"2019-09-20","close":48.62},{"date":"2019-09-23","close":47.98},{"date":"2019-09-24","close":47.41},{"date":"2019-09-25","close":47.64},{"date":"2019-09-26","close":47.68},{"date":"2019-09-27","close":47.02},{"date":"2019-09-30","close":47.81},{"date":"2019-10-01","close":46.7},{"date":"2019-10-02","close":46.15},{"date":"2019-10-03","close":47.85},{"date":"2019-10-04","close":47.5},{"date":"2019-10-07","close":47.8},{"date":"2019-10-08","close":46.77},{"date":"2019-10-09","close":47.46},{"date":"2019-10-10","close":46.51},{"date":"2019-10-11","close":47.83},{"date":"2019-10-14","close":48.28},{"date":"2019-10-15","close":48.54},{"date":"2019-10-16","close":46.79},{"date":"2019-10-17","close":46.83},{"date":"2019-10-18","close":46.36},{"date":"2019-10-21","close":47.55},{"date":"2019-10-22","close":46.14},{"date":"2019-10-23","close":46.37},{"date":"2019-10-24","close":48.15},{"date":"2019-10-25","close":47.86},{"date":"2019-10-28","close":47.65},{"date":"2019-10-29","close":46.78},{"date":"2019-10-30","close":47.64},{"date":"2019-10-31","close":46.74},{"date":"2019-11-01","close":46.76},{"date":"2019-11-04","close":46.78},{"date":"2019-11-05","close":47.23},{"date":"2019-11-06","close":47.5},{"date":"2019-11-07","close":49.71},{"date":"2019-11-08","close":49.5},{"date":"2019-11-11","close":49.65},{"date":"2019-11-12","close":50.4},{"date":"2019-11-13","close":50.47},{"date":"2019-11-14","close":50.79},{"date":"2019-11-15","close":52.46},{"date":"2019-11-18","close":52.875},{"date":"2019-11-19","close":53.09},{"date":"2019-11-20","close":53.19},{"date":"2019-11-21","close":52.7},{"date":"2019-11-22","close":52.99},{"date":"2019-11-25","close":54.24},{"date":"2019-11-26","close":54.02},{"date":"2019-11-27","close":53.96},{"date":"2019-11-29","close":53.82},{"date":"2019-12-02","close":52.45},{"date":"2019-12-03","close":52.08},{"date":"2019-12-04","close":52.2},{"date":"2019-12-05","close":52.52},{"date":"2019-12-06","close":51.91},{"date":"2019-12-09","close":51.74},{"date":"2019-12-10","close":51.32},{"date":"2019-12-11","close":50.7},{"date":"2019-12-12","close":49.0},{"date":"2019-12-13","close":49.82},{"date":"2019-12-16","close":51.26},{"date":"2019-12-17","close":51.3},{"date":"2019-12-18","close":51.59},{"date":"2019-12-19","close":52.28},{"date":"2019-12-20","close":52.7},{"date":"2019-12-23","close":52.74},{"date":"2019-12-24","close":52.42},{"date":"2019-12-26","close":52.83},{"date":"2019-12-27","close":52.42},{"date":"2019-12-30","close":51.58},{"date":"2019-12-31","close":51.56},{"date":"2020-01-02","close":52.59},{"date":"2020-01-03","close":52.81},{"date":"2020-01-06","close":53.67},{"date":"2020-01-07","close":53.47},{"date":"2020-01-08","close":55.05},{"date":"2020-01-09","close":55.49},{"date":"2020-01-10","close":55.28},{"date":"2020-01-13","close":55.66},{"date":"2020-01-14","close":56.45},{"date":"2020-01-15","close":57.86},{"date":"2020-01-16","close":61.88},{"date":"2020-01-17","close":62.295},{"date":"2020-01-21","close":62.26},{"date":"2020-01-22","close":61.39},{"date":"2020-01-23","close":60.49},{"date":"2020-01-24","close":60.28},{"date":"2020-01-27","close":58.6},{"date":"2020-01-28","close":59.69},{"date":"2020-01-29","close":59.67},{"date":"2020-01-30","close":60.91},{"date":"2020-01-31","close":61.17},{"date":"2020-02-03","close":61.51},{"date":"2020-02-04","close":63.4},{"date":"2020-02-05","close":61.35},{"date":"2020-02-06","close":61.66},{"date":"2020-02-07","close":62.0},{"date":"2020-02-10","close":62.92},{"date":"2020-02-11","close":63.18},{"date":"2020-02-12","close":63.42},{"date":"2020-02-13","close":65.0},{"date":"2020-02-14","close":66.55},{"date":"2020-02-18","close":68.0},{"date":"2020-02-19","close":68.74},{"date":"2020-02-20","close":68.42},{"date":"2020-02-21","close":65.37},{"date":"2020-02-24","close":64.71},{"date":"2020-02-25","close":63.49},{"date":"2020-02-26","close":64.24},{"date":"2020-02-27","close":62.15},{"date":"2020-02-28","close":62.57},{"date":"2020-03-02","close":63.02},{"date":"2020-03-03","close":61.35},{"date":"2020-03-04","close":64.61},{"date":"2020-03-05","close":63.57},{"date":"2020-03-06","close":62.73},{"date":"2020-03-09","close":60.28},{"date":"2020-03-10","close":61.57},{"date":"2020-03-11","close":61.66},{"date":"2020-03-12","close":54.23},{"date":"2020-03-13","close":53.11},{"date":"2020-03-16","close":42.74},{"date":"2020-03-17","close":42.38},{"date":"2020-03-18","close":44.01},{"date":"2020-03-19","close":48.98},{"date":"2020-03-20","close":46.44},{"date":"2020-03-23","close":49.55},{"date":"2020-03-24","close":50.19},{"date":"2020-03-25","close":47.17},{"date":"2020-03-26","close":54.65},{"date":"2020-03-27","close":52.82},{"date":"2020-03-30","close":53.17},{"date":"2020-03-31","close":52.61},{"date":"2020-04-01","close":49.94},{"date":"2020-04-02","close":49.8},{"date":"2020-04-03","close":49.5},{"date":"2020-04-06","close":52.0},{"date":"2020-04-07","close":51.51},{"date":"2020-04-08","close":53.53},{"date":"2020-04-09","close":54.42},{"date":"2020-04-13","close":54.86},{"date":"2020-04-14","close":56.59},{"date":"2020-04-15","close":57.11},{"date":"2020-04-16","close":57.89},{"date":"2020-04-17","close":58.65},{"date":"2020-04-20","close":58.44},{"date":"2020-04-21","close":55.94},{"date":"2020-04-22","close":57.82},{"date":"2020-04-23","close":58.72},{"date":"2020-04-24","close":58.68},{"date":"2020-04-27","close":60.05},{"date":"2020-04-28","close":57.35},{"date":"2020-04-29","close":59.5},{"date":"2020-04-30","close":60.74},{"date":"2020-05-01","close":59.66},{"date":"2020-05-04","close":57.16},{"date":"2020-05-05","close":61.05},{"date":"2020-05-06","close":61.5},{"date":"2020-05-07","close":63.6},{"date":"2020-05-08","close":63.97},{"date":"2020-05-11","close":64.8},{"date":"2020-05-12","close":63.32},{"date":"2020-05-13","close":61.46},{"date":"2020-05-14","close":61.19},{"date":"2020-05-15","close":64.27},{"date":"2020-05-18","close":64.41},{"date":"2020-05-19","close":66.59},{"date":"2020-05-20","close":67.52},{"date":"2020-05-21","close":67.65},{"date":"2020-05-22","close":69.5},{"date":"2020-05-26","close":69.85},{"date":"2020-05-27","close":69.9},{"date":"2020-05-28","close":72.2},{"date":"2020-05-29","close":74.3},{"date":"2020-06-01","close":77.44},{"date":"2020-06-02","close":77.77},{"date":"2020-06-03","close":79.0},{"date":"2020-06-04","close":74.86},{"date":"2020-06-05","close":75.0},{"date":"2020-06-08","close":75.03},{"date":"2020-06-09","close":76.19},{"date":"2020-06-10","close":78.32},{"date":"2020-06-11","close":74.45},{"date":"2020-06-12","close":72.83},{"date":"2020-06-15","close":75.94},{"date":"2020-06-16","close":77.38},{"date":"2020-06-17","close":78.56},{"date":"2020-06-18","close":80.08},{"date":"2020-06-19","close":79.65},{"date":"2020-06-22","close":82.11},{"date":"2020-06-23","close":82.13},{"date":"2020-06-24","close":80.92},{"date":"2020-06-25","close":84.22},{"date":"2020-06-26","close":81.73},{"date":"2020-06-29","close":82.78},{"date":"2020-06-30","close":82.91},{"date":"2020-07-01","close":87.16},{"date":"2020-07-02","close":88.07},{"date":"2020-07-06","close":87.75},{"date":"2020-07-07","close":85.19},{"date":"2020-07-08","close":86.41},{"date":"2020-07-09","close":87.38},{"date":"2020-07-10","close":87.44},{"date":"2020-07-13","close":83.31},{"date":"2020-07-14","close":84.0},{"date":"2020-07-15","close":85.31},{"date":"2020-07-16","close":84.11},{"date":"2020-07-17","close":85.11},{"date":"2020-07-20","close":88.8},{"date":"2020-07-21","close":87.13},{"date":"2020-07-22","close":87.38},{"date":"2020-07-23","close":86.4},{"date":"2020-07-24","close":84.7},{"date":"2020-07-27","close":86.66},{"date":"2020-07-28","close":85.12},{"date":"2020-07-29","close":87.33},{"date":"2020-07-30","close":88.57},{"date":"2020-07-31","close":88.91},{"date":"2020-08-03","close":90.85},{"date":"2020-08-04","close":91.21},{"date":"2020-08-05","close":92.8},{"date":"2020-08-06","close":91.83},{"date":"2020-08-07","close":79.26},{"date":"2020-08-10","close":74.745},{"date":"2020-08-11","close":72.59},{"date":"2020-08-12","close":74.34},{"date":"2020-08-13","close":74.93},{"date":"2020-08-14","close":72.98},{"date":"2020-08-17","close":75.19},{"date":"2020-08-18","close":76.87},{"date":"2020-08-19","close":76.74},{"date":"2020-08-20","close":77.72},{"date":"2020-08-21","close":75.595},{"date":"2020-08-24","close":74.89},{"date":"2020-08-25","close":74.75},{"date":"2020-08-26","close":78.6},{"date":"2020-08-27","close":84.83},{"date":"2020-08-28","close":85.36},{"date":"2020-08-31","close":87.37},{"date":"2020-09-01","close":90.82},{"date":"2020-09-02","close":92.77},{"date":"2020-09-03","close":85.87},{"date":"2020-09-04","close":81.46},{"date":"2020-09-08","close":79.52},{"date":"2020-09-09","close":83.05},{"date":"2020-09-10","close":82.97},{"date":"2020-09-11","close":80.01},{"date":"2020-09-14","close":81.01},{"date":"2020-09-15","close":81.78},{"date":"2020-09-16","close":81.0},{"date":"2020-09-17","close":79.84},{"date":"2020-09-18","close":82.38},{"date":"2020-09-21","close":85.47},{"date":"2020-09-22","close":87.1},{"date":"2020-09-23","close":84.56},{"date":"2020-09-24","close":84.9},{"date":"2020-09-25","close":89.24},{"date":"2020-09-28","close":90.84},{"date":"2020-09-29","close":90.33},{"date":"2020-09-30","close":89.63},{"date":"2020-10-01","close":90.94},{"date":"2020-10-02","close":88.1},{"date":"2020-10-05","close":88.26},{"date":"2020-10-06","close":92.7},{"date":"2020-10-07","close":96.82},{"date":"2020-10-08","close":96.26},{"date":"2020-10-09","close":98.43},{"date":"2020-10-12","close":98.78},{"date":"2020-10-13","close":99.9},{"date":"2020-10-14","close":96.7},{"date":"2020-10-15","close":98.18},{"date":"2020-10-16","close":101.0},{"date":"2020-10-19","close":102.52},{"date":"2020-10-20","close":100.7},{"date":"2020-10-21","close":97.72},{"date":"2020-10-22","close":97.02},{"date":"2020-10-23","close":99.03},{"date":"2020-10-26","close":91.93},{"date":"2020-10-27","close":95.02},{"date":"2020-10-28","close":92.17},{"date":"2020-10-29","close":92.3},{"date":"2020-10-30","close":97.68},{"date":"2020-11-02","close":97.44},{"date":"2020-11-03","close":101.08},{"date":"2020-11-04","close":108.46},{"date":"2020-11-05","close":113.68},{"date":"2020-11-06","close":111.35},{"date":"2020-11-09","close":104.98},{"date":"2020-11-10","close":106.58},{"date":"2020-11-11","close":107.34},{"date":"2020-11-12","close":107.19},{"date":"2020-11-13","close":107.04},{"date":"2020-11-16","close":106.3},{"date":"2020-11-17","close":106.03},{"date":"2020-11-18","close":107.3},{"date":"2020-11-19","close":110.64},{"date":"2020-11-20","close":112.62},{"date":"2020-11-23","close":113.59},{"date":"2020-11-24","close":112.59},{"date":"2020-11-25","close":115.23},{"date":"2020-11-27","close":120.38},{"date":"2020-11-30","close":122.9},{"date":"2020-12-01","close":120.08},{"date":"2020-12-02","close":118.73},{"date":"2020-12-03","close":120.76},{"date":"2020-12-04","close":123.56},{"date":"2020-12-07","close":124.28},{"date":"2020-12-08","close":125.01},{"date":"2020-12-09","close":120.86},{"date":"2020-12-10","close":125.74},{"date":"2020-12-11","close":126.5},{"date":"2020-12-14","close":123.8},{"date":"2020-12-15","close":127.2},{"date":"2020-12-16","close":128.63},{"date":"2020-12-17","close":132.5},{"date":"2020-12-18","close":134.2},{"date":"2020-12-21","close":135.64},{"date":"2020-12-22","close":140.28},{"date":"2020-12-23","close":137.42},{"date":"2020-12-24","close":137.83},{"date":"2020-12-28","close":135.14},{"date":"2020-12-29","close":131.675},{"date":"2020-12-30","close":133.15},{"date":"2020-12-31","close":133.38},{"date":"2021-01-04","close":127.36},{"date":"2021-01-05","close":130.32},{"date":"2021-01-06","close":126.65},{"date":"2021-01-07","close":127.46},{"date":"2021-01-08","close":129.69},{"date":"2021-01-11","close":127.84},{"date":"2021-01-12","close":127.07},{"date":"2021-01-13","close":127.18},{"date":"2021-01-14","close":129.39},{"date":"2021-01-15","close":125.74},{"date":"2021-01-19","close":130.24},{"date":"2021-01-20","close":133.37},{"date":"2021-01-21","close":132.38},{"date":"2021-01-22","close":135.02},{"date":"2021-01-25","close":135.35},{"date":"2021-01-26","close":130.9},{"date":"2021-01-27","close":128.98},{"date":"2021-01-28","close":130.77},{"date":"2021-01-29","close":129.62},{"date":"2021-02-01","close":133.72},{"date":"2021-02-02","close":138.79},{"date":"2021-02-03","close":137.25},{"date":"2021-02-04","close":142.89},{"date":"2021-02-05","close":148.51},{"date":"2021-02-08","close":148.1},{"date":"2021-02-09","close":148.57},{"date":"2021-02-10","close":148.0},{"date":"2021-02-11","close":150.37},{"date":"2021-02-12","close":133.47},{"date":"2021-02-16","close":128.775},{"date":"2021-02-17","close":129.9},{"date":"2021-02-18","close":129.47},{"date":"2021-02-19","close":132.06},{"date":"2021-02-22","close":123.64},{"date":"2021-02-23","close":123.0},{"date":"2021-02-24","close":124.58},{"date":"2021-02-25","close":121.51},{"date":"2021-02-26","close":124.02},{"date":"2021-03-01","close":127.6},{"date":"2021-03-02","close":124.06},{"date":"2021-03-03","close":117.76},{"date":"2021-03-04","close":112.42},{"date":"2021-03-05","close":111.53},{"date":"2021-03-08","close":103.68},{"date":"2021-03-09","close":110.13},{"date":"2021-03-10","close":114.33},{"date":"2021-03-11","close":115.09},{"date":"2021-03-12","close":112.91},{"date":"2021-03-15","close":113.77},{"date":"2021-03-16","close":112.36},{"date":"2021-03-17","close":114.33},{"date":"2021-03-18","close":109.8},{"date":"2021-03-19","close":111.34},{"date":"2021-03-22","close":112.19},{"date":"2021-03-23","close":113.07},{"date":"2021-03-24","close":106.57},{"date":"2021-03-25","close":107.07},{"date":"2021-03-26","close":108.65},{"date":"2021-03-29","close":104.15},{"date":"2021-03-30","close":104.58},{"date":"2021-03-31","close":108.4},{"date":"2021-04-01","close":111.3},{"date":"2021-04-05","close":112.09},{"date":"2021-04-06","close":112.26},{"date":"2021-04-07","close":111.01},{"date":"2021-04-08","close":113.29},{"date":"2021-04-09","close":112.88},{"date":"2021-04-12","close":113.27},{"date":"2021-04-13","close":115.33},{"date":"2021-04-14","close":116.04},{"date":"2021-04-15","close":118.7},{"date":"2021-04-16","close":119.09},{"date":"2021-04-19","close":115.14},{"date":"2021-04-20","close":114.3},{"date":"2021-04-21","close":117.01},{"date":"2021-04-22","close":117.79},{"date":"2021-04-23","close":120.05},{"date":"2021-04-26","close":121.14},{"date":"2021-04-27","close":120.7},{"date":"2021-04-28","close":120.46},{"date":"2021-04-29","close":117.08},{"date":"2021-04-30","close":116.06},{"date":"2021-05-03","close":112.46},{"date":"2021-05-04","close":109.92},{"date":"2021-05-05","close":107.45},{"date":"2021-05-06","close":103.65},{"date":"2021-05-07","close":107.47},{"date":"2021-05-10","close":103.9},{"date":"2021-05-11","close":106.11},{"date":"2021-05-12","close":102.31},{"date":"2021-05-13","close":100.14},{"date":"2021-05-14","close":104.71},{"date":"2021-05-17","close":102.31},{"date":"2021-05-18","close":102.63},{"date":"2021-05-19","close":102.76},{"date":"2021-05-20","close":104.54},{"date":"2021-05-21","close":104.04},{"date":"2021-05-24","close":103.91},{"date":"2021-05-25","close":104.07},{"date":"2021-05-26","close":104.6},{"date":"2021-05-27","close":103.95},{"date":"2021-05-28","close":103.97},{"date":"2021-06-01","close":102.86},{"date":"2021-06-02","close":103.08},{"date":"2021-06-03","close":101.18},{"date":"2021-06-04","close":101.55},{"date":"2021-06-07","close":103.07},{"date":"2021-06-08","close":102.99},{"date":"2021-06-09","close":102.87},{"date":"2021-06-10","close":104.27},{"date":"2021-06-11","close":106.1},{"date":"2021-06-14","close":107.11},{"date":"2021-06-15","close":105.03},{"date":"2021-06-16","close":103.99},{"date":"2021-06-17","close":107.28},{"date":"2021-06-18","close":108.12},{"date":"2021-06-21","close":109.16},{"date":"2021-06-22","close":109.6},{"date":"2021-06-23","close":110.21},{"date":"2021-06-24","close":111.82},{"date":"2021-06-25","close":112.18},{"date":"2021-06-28","close":112.62},{"date":"2021-06-29","close":113.79},{"date":"2021-06-30","close":111.27},{"date":"2021-07-01","close":111.82},{"date":"2021-07-02","close":113.87},{"date":"2021-07-06","close":114.46},{"date":"2021-07-07","close":114.83},{"date":"2021-07-08","close":114.1},{"date":"2021-07-09","close":115.21},{"date":"2021-07-12","close":113.84},{"date":"2021-07-13","close":112.88},{"date":"2021-07-14","close":110.98},{"date":"2021-07-15","close":109.43},{"date":"2021-07-16","close":109.96},{"date":"2021-07-19","close":111.5},{"date":"2021-07-20","close":113.15},{"date":"2021-07-21","close":114.0},{"date":"2021-07-22","close":114.76},{"date":"2021-07-23","close":115.92},{"date":"2021-07-26","close":115.25},{"date":"2021-07-27","close":113.63},{"date":"2021-07-28","close":114.98},{"date":"2021-07-29","close":115.77},{"date":"2021-07-30","close":114.39},{"date":"2021-08-02","close":113.49},{"date":"2021-08-03","close":114.57},{"date":"2021-08-04","close":115.19},{"date":"2021-08-05","close":115.97},{"date":"2021-08-06","close":114.59},{"date":"2021-08-09","close":115.6},{"date":"2021-08-10","close":112.06},{"date":"2021-08-11","close":111.89},{"date":"2021-08-12","close":111.42},{"date":"2021-08-13","close":112.09},{"date":"2021-08-16","close":111.93},{"date":"2021-08-17","close":109.83},{"date":"2021-08-18","close":107.42},{"date":"2021-08-19","close":105.62},{"date":"2021-08-20","close":106.41},{"date":"2021-08-23","close":109.1},{"date":"2021-08-24","close":110.21},{"date":"2021-08-25","close":108.9},{"date":"2021-08-26","close":106.69},{"date":"2021-08-27","close":110.05},{"date":"2021-08-30","close":110.81},{"date":"2021-08-31","close":109.1},{"date":"2021-09-01","close":111.18},{"date":"2021-09-02","close":113.83},{"date":"2021-09-03","close":117.88},{"date":"2021-09-07","close":119.71},{"date":"2021-09-08","close":122.75},{"date":"2021-09-09","close":121.26},{"date":"2021-09-10","close":120.59},{"date":"2021-09-13","close":119.51},{"date":"2021-09-14","close":118.52},{"date":"2021-09-15","close":121.19},{"date":"2021-09-16","close":124.36},{"date":"2021-09-17","close":122.89},{"date":"2021-09-20","close":120.12},{"date":"2021-09-21","close":120.76},{"date":"2021-09-22","close":122.83},{"date":"2021-09-23","close":126.23},{"date":"2021-09-24","close":124.66},{"date":"2021-09-27","close":121.96},{"date":"2021-09-28","close":118.63},{"date":"2021-09-29","close":118.01},{"date":"2021-09-30","close":118.06},{"date":"2021-10-01","close":119.52},{"date":"2021-10-04","close":116.23},{"date":"2021-10-05","close":116.67},{"date":"2021-10-06","close":117.06},{"date":"2021-10-07","close":118.65},{"date":"2021-10-08","close":117.64},{"date":"2021-10-11","close":116.81},{"date":"2021-10-12","close":119.54},{"date":"2021-10-13","close":122.31},{"date":"2021-10-14","close":123.92},{"date":"2021-10-15","close":123.35},{"date":"2021-10-18","close":125.04},{"date":"2021-10-19","close":123.88},{"date":"2021-10-20","close":125.26},{"date":"2021-10-21","close":126.19},{"date":"2021-10-22","close":125.45},{"date":"2021-10-25","close":123.59},{"date":"2021-10-26","close":123.86},{"date":"2021-10-27","close":122.0},{"date":"2021-10-28","close":124.47},{"date":"2021-10-29","close":126.87},{"date":"2021-11-01","close":127.48},{"date":"2021-11-02","close":126.9},{"date":"2021-11-03","close":127.04},{"date":"2021-11-04","close":129.0},{"date":"2021-11-05","close":129.37},{"date":"2021-11-08","close":129.97},{"date":"2021-11-09","close":131.39},{"date":"2021-11-10","close":127.84},{"date":"2021-11-11","close":126.03},{"date":"2021-11-12","close":128.26},{"date":"2021-11-15","close":127.35},{"date":"2021-11-16","close":124.71},{"date":"2021-11-17","close":121.58},{"date":"2021-11-18","close":120.09},{"date":"2021-11-19","close":119.51},{"date":"2021-11-22","close":115.72},{"date":"2021-11-23","close":115.06},{"date":"2021-11-24","close":112.28},{"date":"2021-11-26","close":110.68},{"date":"2021-11-29","close":111.51},{"date":"2021-11-30","close":110.05},{"date":"2021-12-01","close":104.6},{"date":"2021-12-02","close":106.24},{"date":"2021-12-03","close":103.43},{"date":"2021-12-06","close":105.46},{"date":"2021-12-07","close":108.13},{"date":"2021-12-08","close":108.96},{"date":"2021-12-09","close":106.45},{"date":"2021-12-10","close":105.65},{"date":"2021-12-13","close":104.36},{"date":"2021-12-14","close":100.28},{"date":"2021-12-15","close":100.8},{"date":"2021-12-16","close":99.35},{"date":"2021-12-17","close":103.89},{"date":"2021-12-20","close":102.2},{"date":"2021-12-21","close":104.05},{"date":"2021-12-22","close":104.56},{"date":"2021-12-23","close":103.92},{"date":"2021-12-27","close":104.44},{"date":"2021-12-28","close":103.41},{"date":"2021-12-29","close":103.38},{"date":"2021-12-30","close":103.6},{"date":"2021-12-31","close":103.54},{"date":"2022-01-03","close":103.04},{"date":"2022-01-04","close":100.57},{"date":"2022-01-05","close":96.7},{"date":"2022-01-06","close":96.54},{"date":"2022-01-07","close":96.21},{"date":"2022-01-10","close":97.77},{"date":"2022-01-11","close":98.74},{"date":"2022-01-12","close":95.88},{"date":"2022-01-13","close":89.72},{"date":"2022-01-14","close":88.96},{"date":"2022-01-18","close":86.98},{"date":"2022-01-19","close":88.15},{"date":"2022-01-20","close":87.29},{"date":"2022-01-21","close":85.31},{"date":"2022-01-24","close":88.62},{"date":"2022-01-25","close":83.99},{"date":"2022-01-26","close":84.0},{"date":"2022-01-27","close":82.58},{"date":"2022-01-28","close":86.88},{"date":"2022-01-31","close":91.87},{"date":"2022-02-01","close":91.73},{"date":"2022-02-02","close":88.92},{"date":"2022-02-03","close":86.67},{"date":"2022-02-04","close":88.3},{"date":"2022-02-07","close":87.81},{"date":"2022-02-08","close":88.74},{"date":"2022-02-09","close":92.1},{"date":"2022-02-10","close":91.13},{"date":"2022-02-11","close":76.73},{"date":"2022-02-14","close":76.11},{"date":"2022-02-15","close":79.11},{"date":"2022-02-16","close":78.82},{"date":"2022-02-17","close":74.88},{"date":"2022-02-18","close":72.12},{"date":"2022-02-22","close":69.75},{"date":"2022-02-23","close":68.0},{"date":"2022-02-24","close":70.48},{"date":"2022-02-25","close":72.2},{"date":"2022-02-28","close":75.31},{"date":"2022-03-01","close":75.29},{"date":"2022-03-02","close":74.51},{"date":"2022-03-03","close":71.94},{"date":"2022-03-04","close":69.94},{"date":"2022-03-07","close":68.31},{"date":"2022-03-08","close":68.52},{"date":"2022-03-09","close":71.5},{"date":"2022-03-10","close":70.7},{"date":"2022-03-11","close":67.32},{"date":"2022-03-14","close":65.77},{"date":"2022-03-15","close":67.08},{"date":"2022-03-16","close":69.68},{"date":"2022-03-17","close":72.29},{"date":"2022-03-18","close":74.35},{"date":"2022-03-21","close":75.54},{"date":"2022-03-22","close":76.85},{"date":"2022-03-23","close":74.12},{"date":"2022-03-24","close":73.66},{"date":"2022-03-25","close":72.28},{"date":"2022-03-28","close":72.16},{"date":"2022-03-29","close":76.98},{"date":"2022-03-30","close":74.13},{"date":"2022-03-31","close":73.22},{"date":"2022-04-01","close":73.91},{"date":"2022-04-04","close":75.66},{"date":"2022-04-05","close":73.91},{"date":"2022-04-06","close":71.87},{"date":"2022-04-07","close":70.85},{"date":"2022-04-08","close":69.53},{"date":"2022-04-11","close":70.41},{"date":"2022-04-12","close":69.77},{"date":"2022-04-13","close":71.28},{"date":"2022-04-14","close":69.59},{"date":"2022-04-18","close":68.96},{"date":"2022-04-19","close":69.99},{"date":"2022-04-20","close":67.48},{"date":"2022-04-21","close":66.27},{"date":"2022-04-22","close":65.63},{"date":"2022-04-25","close":68.16},{"date":"2022-04-26","close":66.21},{"date":"2022-04-27","close":65.33},{"date":"2022-04-28","close":68.07},{"date":"2022-04-29","close":67.05},{"date":"2022-05-02","close":67.12},{"date":"2022-05-03","close":67.7},{"date":"2022-05-04","close":67.84},{"date":"2022-05-05","close":61.99},{"date":"2022-05-06","close":60.94},{"date":"2022-05-09","close":54.85},{"date":"2022-05-10","close":53.74},{"date":"2022-05-11","close":51.79},{"date":"2022-05-12","close":54.39},{"date":"2022-05-13","close":58.55},{"date":"2022-05-16","close":58.43},{"date":"2022-05-17","close":62.19},{"date":"2022-05-18","close":61.9},{"date":"2022-05-19","close":66.0},{"date":"2022-05-20","close":72.07},{"date":"2022-05-23","close":70.56},{"date":"2022-05-24","close":71.48},{"date":"2022-05-25","close":72.48},{"date":"2022-05-26","close":73.0},{"date":"2022-05-27","close":72.94},{"date":"2022-05-31","close":73.22},{"date":"2022-06-01","close":72.73},{"date":"2022-06-02","close":77.29},{"date":"2022-06-03","close":75.81},{"date":"2022-06-06","close":76.09},{"date":"2022-06-07","close":78.32},{"date":"2022-06-08","close":76.8},{"date":"2022-06-09","close":74.52},{"date":"2022-06-10","close":72.77},{"date":"2022-06-13","close":67.82},{"date":"2022-06-14","close":68.06},{"date":"2022-06-15","close":68.93},{"date":"2022-06-16","close":66.13},{"date":"2022-06-17","close":67.73},{"date":"2022-06-21","close":68.14},{"date":"2022-06-22","close":67.5},{"date":"2022-06-23","close":69.81},{"date":"2022-06-24","close":75.19},{"date":"2022-06-27","close":73.05},{"date":"2022-06-28","close":70.0},{"date":"2022-06-29","close":68.95},{"date":"2022-06-30","close":66.6},{"date":"2022-07-01","close":68.01},{"date":"2022-07-05","close":72.485},{"date":"2022-07-06","close":70.65},{"date":"2022-07-07","close":74.65},{"date":"2022-07-08","close":75.75},{"date":"2022-07-11","close":73.7},{"date":"2022-07-12","close":69.72},{"date":"2022-07-13","close":69.89},{"date":"2022-07-14","close":65.93},{"date":"2022-07-15","close":68.5},{"date":"2022-07-18","close":61.38},{"date":"2022-07-19","close":61.83},{"date":"2022-07-20","close":65.03},{"date":"2022-07-21","close":67.71},{"date":"2022-07-22","close":65.35},{"date":"2022-07-25","close":64.06},{"date":"2022-07-26","close":61.62},{"date":"2022-07-27","close":63.46},{"date":"2022-07-28","close":63.41},{"date":"2022-07-29","close":63.22},{"date":"2022-08-01","close":63.33},{"date":"2022-08-02","close":64.34},{"date":"2022-08-03","close":66.93},{"date":"2022-08-04","close":67.62},{"date":"2022-08-05","close":67.27},{"date":"2022-08-08","close":66.5},{"date":"2022-08-09","close":65.39},{"date":"2022-08-10","close":69.87},{"date":"2022-08-11","close":67.92},{"date":"2022-08-12","close":69.76},{"date":"2022-08-15","close":70.17},{"date":"2022-08-16","close":69.11},{"date":"2022-08-17","close":74.35},{"date":"2022-08-18","close":73.8},{"date":"2022-08-19","close":71.39},{"date":"2022-08-22","close":70.29},{"date":"2022-08-23","close":68.85},{"date":"2022-08-24","close":70.69},{"date":"2022-08-25","close":71.35},{"date":"2022-08-26","close":68.44},{"date":"2022-08-29","close":67.27},{"date":"2022-08-30","close":67.56},{"date":"2022-08-31","close":67.94},{"date":"2022-09-01","close":65.04},{"date":"2022-09-02","close":65.67},{"date":"2022-09-06","close":66.08},{"date":"2022-09-07","close":68.56},{"date":"2022-09-08","close":70.81},{"date":"2022-09-09","close":73.21},{"date":"2022-09-12","close":74.22},{"date":"2022-09-13","close":70.82},{"date":"2022-09-14","close":71.0},{"date":"2022-09-15","close":69.86},{"date":"2022-09-16","close":66.63},{"date":"2022-09-19","close":66.45},{"date":"2022-09-20","close":64.29},{"date":"2022-09-21","close":62.83},{"date":"2022-09-22","close":60.44},{"date":"2022-09-23","close":58.15},{"date":"2022-09-26","close":56.77},{"date":"2022-09-27","close":55.83},{"date":"2022-09-28","close":60.43},{"date":"2022-09-29","close":60.27},{"date":"2022-09-30","close":59.9},{"date":"2022-10-03","close":61.51},{"date":"2022-10-04","close":65.4},{"date":"2022-10-05","close":65.19},{"date":"2022-10-06","close":66.1},{"date":"2022-10-07","close":62.52},{"date":"2022-10-10","close":60.14},{"date":"2022-10-11","close":58.36},{"date":"2022-10-12","close":59.41},{"date":"2022-10-13","close":60.49},{"date":"2022-10-14","close":57.93},{"date":"2022-10-17","close":60.73},{"date":"2022-10-18","close":60.99},{"date":"2022-10-19","close":55.48},{"date":"2022-10-20","close":56.63},{"date":"2022-10-21","close":53.18},{"date":"2022-10-24","close":52.4},{"date":"2022-10-25","close":56.63},{"date":"2022-10-26","close":56.15},{"date":"2022-10-27","close":56.91},{"date":"2022-10-28","close":57.1},{"date":"2022-10-31","close":56.0},{"date":"2022-11-01","close":54.5},{"date":"2022-11-02","close":51.5},{"date":"2022-11-03","close":49.02},{"date":"2022-11-04","close":57.86},{"date":"2022-11-07","close":57.49},{"date":"2022-11-08","close":55.24},{"date":"2022-11-09","close":54.47},{"date":"2022-11-10","close":62.12},{"date":"2022-11-11","close":65.68},{"date":"2022-11-14","close":63.49},{"date":"2022-11-15","close":65.84},{"date":"2022-11-16","close":64.2},{"date":"2022-11-17","close":61.78},{"date":"2022-11-18","close":60.52},{"date":"2022-11-21","close":60.48},{"date":"2022-11-22","close":60.57},{"date":"2022-11-23","close":63.14},{"date":"2022-11-25","close":63.08},{"date":"2022-11-28","close":62.56},{"date":"2022-11-29","close":63.86},{"date":"2022-11-30","close":67.69},{"date":"2022-12-01","close":69.22},{"date":"2022-12-02","close":67.29},{"date":"2022-12-05","close":65.17},{"date":"2022-12-06","close":62.41},{"date":"2022-12-07","close":63.85},{"date":"2022-12-08","close":67.84},{"date":"2022-12-09","close":66.19},{"date":"2022-12-12","close":69.27},{"date":"2022-12-13","close":71.13},{"date":"2022-12-14","close":70.99},{"date":"2022-12-15","close":68.23},{"date":"2022-12-16","close":68.63},{"date":"2022-12-19","close":65.55},{"date":"2022-12-20","close":65.82},{"date":"2022-12-21","close":66.08},{"date":"2022-12-22","close":66.03},{"date":"2022-12-23","close":65.81},{"date":"2022-12-27","close":64.7},{"date":"2022-12-28","close":64.35},{"date":"2022-12-29","close":67.47},{"date":"2022-12-30","close":67.27},{"date":"2023-01-03","close":67.84},{"date":"2023-01-04","close":68.66},{"date":"2023-01-05","close":66.44},{"date":"2023-01-06","close":69.02},{"date":"2023-01-09","close":68.88},{"date":"2023-01-10","close":70.81},{"date":"2023-01-11","close":71.33},{"date":"2023-01-12","close":72.82},{"date":"2023-01-13","close":70.64},{"date":"2023-01-17","close":70.16},{"date":"2023-01-18","close":67.7},{"date":"2023-01-19","close":65.9},{"date":"2023-01-20","close":68.88},{"date":"2023-01-23","close":70.79},{"date":"2023-01-24","close":69.42},{"date":"2023-01-25","close":67.2},{"date":"2023-01-26","close":69.74},{"date":"2023-01-27","close":71.73},{"date":"2023-01-30","close":70.5},{"date":"2023-01-31","close":71.8},{"date":"2023-02-01","close":73.83},{"date":"2023-02-02","close":77.6},{"date":"2023-02-03","close":76.0},{"date":"2023-02-06","close":73.62},{"date":"2023-02-07","close":74.99},{"date":"2023-02-08","close":74.3},{"date":"2023-02-09","close":74.32},{"date":"2023-02-10","close":72.55},{"date":"2023-02-13","close":73.05},{"date":"2023-02-14","close":72.57},{"date":"2023-02-15","close":74.0},{"date":"2023-02-16","close":72.31},{"date":"2023-02-17","close":71.72},{"date":"2023-02-21","close":71.42},{"date":"2023-02-22","close":71.48},{"date":"2023-02-23","close":70.83},{"date":"2023-02-24","close":71.07},{"date":"2023-02-27","close":68.87},{"date":"2023-02-28","close":68.36},{"date":"2023-03-01","close":69.22},{"date":"2023-03-02","close":69.55},{"date":"2023-03-03","close":70.51},{"date":"2023-03-06","close":68.05},{"date":"2023-03-07","close":67.17},{"date":"2023-03-08","close":67.17},{"date":"2023-03-09","close":64.17},{"date":"2023-03-10","close":60.51},{"date":"2023-03-13","close":61.99},{"date":"2023-03-14","close":62.77},{"date":"2023-03-15","close":63.96},{"date":"2023-03-16","close":66.15},{"date":"2023-03-17","close":66.75},{"date":"2023-03-20","close":63.76},{"date":"2023-03-21","close":65.5},{"date":"2023-03-22","close":62.62},{"date":"2023-03-23","close":63.67},{"date":"2023-03-24","close":62.83},{"date":"2023-03-27","close":63.81},{"date":"2023-03-28","close":63.59},{"date":"2023-03-29","close":65.36},{"date":"2023-03-30","close":64.71},{"date":"2023-03-31","close":67.15},{"date":"2023-04-03","close":64.48},{"date":"2023-04-04","close":63.33},{"date":"2023-04-05","close":61.75},{"date":"2023-04-06","close":61.05},{"date":"2023-04-10","close":60.83},{"date":"2023-04-11","close":61.64},{"date":"2023-04-12","close":60.72},{"date":"2023-04-13","close":63.67},{"date":"2023-04-14","close":62.75},{"date":"2023-04-17","close":63.28},{"date":"2023-04-18","close":62.95},{"date":"2023-04-19","close":62.07},{"date":"2023-04-20","close":62.65},{"date":"2023-04-21","close":61.78},{"date":"2023-04-24","close":60.03},{"date":"2023-04-25","close":55.46},{"date":"2023-04-26","close":55.04},{"date":"2023-04-27","close":54.99},{"date":"2023-04-28","close":55.71},{"date":"2023-05-01","close":55.6},{"date":"2023-05-02","close":52.57},{"date":"2023-05-03","close":51.76},{"date":"2023-05-04","close":51.04},{"date":"2023-05-05","close":53.82},{"date":"2023-05-08","close":52.76},{"date":"2023-05-09","close":53.53},{"date":"2023-05-10","close":54.62},{"date":"2023-05-11","close":53.53},{"date":"2023-05-12","close":52.2},{"date":"2023-05-15","close":53.15},{"date":"2023-05-16","close":51.88},{"date":"2023-05-17","close":54.01},{"date":"2023-05-18","close":54.84},{"date":"2023-05-19","close":53.59},{"date":"2023-05-22","close":54.12},{"date":"2023-05-23","close":51.87},{"date":"2023-05-24","close":50.87},{"date":"2023-05-25","close":49.51},{"date":"2023-05-26","close":51.22},{"date":"2023-05-30","close":50.04},{"date":"2023-05-31","close":52.07},{"date":"2023-06-01","close":52.81},{"date":"2023-06-02","close":55.26},{"date":"2023-06-05","close":55.25},{"date":"2023-06-06","close":54.76},{"date":"2023-06-07","close":53.1},{"date":"2023-06-08","close":52.2},{"date":"2023-06-09","close":52.27},{"date":"2023-06-12","close":52.49},{"date":"2023-06-13","close":54.12},{"date":"2023-06-14","close":52.08},{"date":"2023-06-15","close":54.27},{"date":"2023-06-16","close":53.48},{"date":"2023-06-20","close":53.74},{"date":"2023-06-21","close":53.54},{"date":"2023-06-22","close":54.68},{"date":"2023-06-23","close":53.88},{"date":"2023-06-26","close":54.51},{"date":"2023-06-27","close":54.4},{"date":"2023-06-28","close":54.09},{"date":"2023-06-29","close":54.1},{"date":"2023-06-30","close":53.82},{"date":"2023-07-03","close":53.9},{"date":"2023-07-05","close":53.97},{"date":"2023-07-06","close":53.08},{"date":"2023-07-07","close":53.06},{"date":"2023-07-10","close":54.18},{"date":"2023-07-11","close":54.75},{"date":"2023-07-12","close":55.63},{"date":"2023-07-13","close":56.8},{"date":"2023-07-14","close":54.99},{"date":"2023-07-17","close":56.79},{"date":"2023-07-18","close":57.06},{"date":"2023-07-19","close":57.89},{"date":"2023-07-20","close":56.05},{"date":"2023-07-21","close":54.82},{"date":"2023-07-24","close":55.93},{"date":"2023-07-25","close":56.85},{"date":"2023-07-26","close":56.5},{"date":"2023-07-27","close":55.61},{"date":"2023-07-28","close":56.63},{"date":"2023-07-31","close":58.08},{"date":"2023-08-01","close":58.54},{"date":"2023-08-02","close":54.98},{"date":"2023-08-03","close":54.38},{"date":"2023-08-04","close":53.96},{"date":"2023-08-07","close":54.37},{"date":"2023-08-08","close":52.48},{"date":"2023-08-09","close":48.93},{"date":"2023-08-10","close":50.54},{"date":"2023-08-11","close":52.06},{"date":"2023-08-14","close":52.2},{"date":"2023-08-15","close":50.56},{"date":"2023-08-16","close":50.92},{"date":"2023-08-17","close":50.69},{"date":"2023-08-18","close":52.07},{"date":"2023-08-21","close":51.98},{"date":"2023-08-22","close":51.71},{"date":"2023-08-23","close":52.66},{"date":"2023-08-24","close":52.37},{"date":"2023-08-25","close":53.62},{"date":"2023-08-28","close":55.43},{"date":"2023-08-29","close":57.07},{"date":"2023-08-30","close":59.52},{"date":"2023-08-31","close":60.06},{"date":"2023-09-01","close":58.36},{"date":"2023-09-05","close":56.85},{"date":"2023-09-06","close":56.49},{"date":"2023-09-07","close":56.49},{"date":"2023-09-08","close":56.1},{"date":"2023-09-11","close":56.93},{"date":"2023-09-12","close":55.62},{"date":"2023-09-13","close":55.83},{"date":"2023-09-14","close":55.81},{"date":"2023-09-15","close":55.62},{"date":"2023-09-18","close":55.71},{"date":"2023-09-19","close":55.07},{"date":"2023-09-20","close":54.91},{"date":"2023-09-21","close":52.94},{"date":"2023-09-22","close":54.6},{"date":"2023-09-25","close":55.64},{"date":"2023-09-26","close":52.8},{"date":"2023-09-27","close":52.61},{"date":"2023-09-28","close":53.49},{"date":"2023-09-29","close":55.47},{"date":"2023-10-02","close":53.83},{"date":"2023-10-03","close":52.76},{"date":"2023-10-04","close":53.35},{"date":"2023-10-05","close":52.44},{"date":"2023-10-06","close":54.25},{"date":"2023-10-09","close":54.34},{"date":"2023-10-10","close":55.29},{"date":"2023-10-11","close":55.73},{"date":"2023-10-12","close":53.79},{"date":"2023-10-13","close":52.52},{"date":"2023-10-16","close":55.08},{"date":"2023-10-17","close":56.41},{"date":"2023-10-18","close":54.85},{"date":"2023-10-19","close":54.51},{"date":"2023-10-20","close":53.7},{"date":"2023-10-23","close":52.2},{"date":"2023-10-24","close":53.24},{"date":"2023-10-25","close":50.91},{"date":"2023-10-26","close":50.17},{"date":"2023-10-27","close":49.0},{"date":"2023-10-30","close":48.81},{"date":"2023-10-31","close":49.1},{"date":"2023-11-01","close":48.07},{"date":"2023-11-02","close":50.88},{"date":"2023-11-03","close":55.19},{"date":"2023-11-06","close":53.79},{"date":"2023-11-07","close":54.16},{"date":"2023-11-08","close":53.21},{"date":"2023-11-09","close":52.0},{"date":"2023-11-10","close":52.29},{"date":"2023-11-13","close":52.14},{"date":"2023-11-14","close":55.8},{"date":"2023-11-15","close":56.08},{"date":"2023-11-16","close":56.06},{"date":"2023-11-17","close":56.4},{"date":"2023-11-20","close":57.69},{"date":"2023-11-21","close":56.01},{"date":"2023-11-22","close":56.97},{"date":"2023-11-24","close":57.3},{"date":"2023-11-27","close":57.66},{"date":"2023-11-28","close":57.92},{"date":"2023-11-29","close":58.39},{"date":"2023-11-30","close":57.85},{"date":"2023-12-01","close":60.0},{"date":"2023-12-04","close":59.72},{"date":"2023-12-05","close":58.81},{"date":"2023-12-06","close":61.37},{"date":"2023-12-07","close":60.19},{"date":"2023-12-08","close":61.07},{"date":"2023-12-11","close":60.41},{"date":"2023-12-12","close":60.18},{"date":"2023-12-13","close":61.9},{"date":"2023-12-14","close":62.22},{"date":"2023-12-15","close":62.11},{"date":"2023-12-18","close":61.94},{"date":"2023-12-19","close":64.52},{"date":"2023-12-20","close":62.0},{"date":"2023-12-21","close":63.01},{"date":"2023-12-22","close":63.91},{"date":"2023-12-26","close":64.52},{"date":"2023-12-27","close":64.49},{"date":"2023-12-28","close":64.78},{"date":"2023-12-29","close":62.44},{"date":"2024-01-02","close":58.97},{"date":"2024-01-03","close":56.35},{"date":"2024-01-04","close":55.98},{"date":"2024-01-05","close":55.71},{"date":"2024-01-08","close":57.78},{"date":"2024-01-09","close":57.25},{"date":"2024-01-10","close":58.17},{"date":"2024-01-11","close":57.85},{"date":"2024-01-12","close":57.57},{"date":"2024-01-16","close":57.62},{"date":"2024-01-17","close":60.43},{"date":"2024-01-18","close":58.55},{"date":"2024-01-19","close":59.81},{"date":"2024-01-22","close":60.8},{"date":"2024-01-23","close":61.33},{"date":"2024-01-24","close":60.55},{"date":"2024-01-25","close":60.1},{"date":"2024-01-26","close":59.95},{"date":"2024-01-29","close":62.29},{"date":"2024-01-30","close":59.97},{"date":"2024-01-31","close":58.68},{"date":"2024-02-01","close":60.53},{"date":"2024-02-02","close":60.3},{"date":"2024-02-05","close":58.41},{"date":"2024-02-06","close":59.91},{"date":"2024-02-07","close":60.24},{"date":"2024-02-08","close":61.75},{"date":"2024-02-09","close":61.94},{"date":"2024-02-12","close":60.84},{"date":"2024-02-13","close":58.3},{"date":"2024-02-14","close":58.57},{"date":"2024-02-15","close":60.12},{"date":"2024-02-16","close":57.61},{"date":"2024-02-20","close":57.45},{"date":"2024-02-21","close":56.27},{"date":"2024-02-22","close":56.72},{"date":"2024-02-23","close":56.69},{"date":"2024-02-26","close":56.84},{"date":"2024-02-27","close":57.06},{"date":"2024-02-28","close":56.69},{"date":"2024-02-29","close":56.73},{"date":"2024-03-01","close":58.71},{"date":"2024-03-04","close":65.35},{"date":"2024-03-05","close":62.58},{"date":"2024-03-06","close":65.78},{"date":"2024-03-07","close":66.14},{"date":"2024-03-08","close":67.01},{"date":"2024-03-11","close":67.14},{"date":"2024-03-12","close":68.65},{"date":"2024-03-13","close":68.03},{"date":"2024-03-14","close":66.51},{"date":"2024-03-15","close":65.63},{"date":"2024-03-18","close":63.99},{"date":"2024-03-19","close":64.28},{"date":"2024-03-20","close":63.08},{"date":"2024-03-21","close":63.33},{"date":"2024-03-22","close":63.29},{"date":"2024-03-25","close":63.31},{"date":"2024-03-26","close":62.33},{"date":"2024-03-27","close":63.63},{"date":"2024-03-28","close":64.58},{"date":"2024-04-01","close":64.0},{"date":"2024-04-02","close":62.52},{"date":"2024-04-03","close":63.92},{"date":"2024-04-04","close":62.56},{"date":"2024-04-05","close":62.2},{"date":"2024-04-08","close":64.98},{"date":"2024-04-09","close":68.61},{"date":"2024-04-10","close":64.21},{"date":"2024-04-11","close":64.71},{"date":"2024-04-12","close":63.54},{"date":"2024-04-15","close":60.84},{"date":"2024-04-16","close":59.68},{"date":"2024-04-17","close":58.67},{"date":"2024-04-18","close":57.85},{"date":"2024-04-19","close":57.37},{"date":"2024-04-22","close":58.39},{"date":"2024-04-23","close":61.46},{"date":"2024-04-24","close":59.93},{"date":"2024-04-25","close":58.89},{"date":"2024-04-26","close":60.83},{"date":"2024-04-29","close":60.28},{"date":"2024-04-30","close":58.05},{"date":"2024-05-01","close":57.94},{"date":"2024-05-02","close":59.69},{"date":"2024-05-03","close":60.91},{"date":"2024-05-06","close":60.71},{"date":"2024-05-07","close":60.43},{"date":"2024-05-08","close":59.51},{"date":"2024-05-09","close":58.99},{"date":"2024-05-10","close":58.22},{"date":"2024-05-13","close":57.92},{"date":"2024-05-14","close":57.84},{"date":"2024-05-15","close":58.9},{"date":"2024-05-16","close":59.07},{"date":"2024-05-17","close":58.46},{"date":"2024-05-20","close":57.88},{"date":"2024-05-21","close":52.67},{"date":"2024-05-22","close":52.02},{"date":"2024-05-23","close":50.62},{"date":"2024-05-24","close":49.64},{"date":"2024-05-28","close":48.72},{"date":"2024-05-29","close":48.86},{"date":"2024-05-30","close":47.74},{"date":"2024-05-31","close":47.72},{"date":"2024-06-03","close":46.99},{"date":"2024-06-04","close":47.46},{"date":"2024-06-05","close":47.83},{"date":"2024-06-06","close":47.14},{"date":"2024-06-07","close":46.01},{"date":"2024-06-10","close":45.86},{"date":"2024-06-11","close":45.81},{"date":"2024-06-12","close":46.06},{"date":"2024-06-13","close":45.42},{"date":"2024-06-14","close":45.52},{"date":"2024-06-17","close":45.37},{"date":"2024-06-18","close":44.06},{"date":"2024-06-20","close":44.89},{"date":"2024-06-21","close":45.84},{"date":"2024-06-24","close":47.52},{"date":"2024-06-25","close":46.67},{"date":"2024-06-26","close":47.17},{"date":"2024-06-27","close":47.85},{"date":"2024-06-28","close":48.45},{"date":"2024-07-01","close":48.05},{"date":"2024-07-02","close":48.07},{"date":"2024-07-03","close":48.34},{"date":"2024-07-05","close":48.29},{"date":"2024-07-08","close":48.78},{"date":"2024-07-09","close":47.21},{"date":"2024-07-10","close":47.18},{"date":"2024-07-11","close":47.89},{"date":"2024-07-12","close":47.99},{"date":"2024-07-15","close":48.23},{"date":"2024-07-16","close":48.68},{"date":"2024-07-17","close":47.93},{"date":"2024-07-18","close":46.59},{"date":"2024-07-19","close":46.77},{"date":"2024-07-22","close":47.0},{"date":"2024-07-23","close":47.74},{"date":"2024-07-24","close":46.82},{"date":"2024-07-25","close":47.51},{"date":"2024-07-26","close":47.82},{"date":"2024-07-29","close":47.52},{"date":"2024-07-30","close":47.63},{"date":"2024-07-31","close":47.52},{"date":"2024-08-01","close":46.17},{"date":"2024-08-02","close":45.57},{"date":"2024-08-05","close":43.75},{"date":"2024-08-06","close":44.09},{"date":"2024-08-07","close":49.33},{"date":"2024-08-08","close":51.18},{"date":"2024-08-09","close":51.66},{"date":"2024-08-12","close":51.06},{"date":"2024-08-13","close":52.19},{"date":"2024-08-14","close":51.99},{"date":"2024-08-15","close":51.79},{"date":"2024-08-16","close":51.56},{"date":"2024-08-19","close":52.32},{"date":"2024-08-20","close":51.59},{"date":"2024-08-21","close":50.9},{"date":"2024-08-22","close":49.5},{"date":"2024-08-23","close":50.83},{"date":"2024-08-26","close":50.25},{"date":"2024-08-27","close":49.95},{"date":"2024-08-28","close":49.26},{"date":"2024-08-29","close":49.79},{"date":"2024-08-30","close":49.55},{"date":"2024-09-03","close":48.51},{"date":"2024-09-04","close":48.97},{"date":"2024-09-05","close":48.35},{"date":"2024-09-06","close":47.92},{"date":"2024-09-09","close":47.71},{"date":"2024-09-10","close":48.18},{"date":"2024-09-11","close":48.88},{"date":"2024-09-12","close":49.26},{"date":"2024-09-13","close":50.01},{"date":"2024-09-16","close":50.06},{"date":"2024-09-17","close":50.79},{"date":"2024-09-18","close":51.3},{"date":"2024-09-19","close":51.91},{"date":"2024-09-20","close":51.98},{"date":"2024-09-23","close":51.24},{"date":"2024-09-24","close":51.11},{"date":"2024-09-25","close":50.47},{"date":"2024-09-26","close":52.29},{"date":"2024-09-27","close":52.85},{"date":"2024-09-30","close":55.14},{"date":"2024-10-01","close":54.13},{"date":"2024-10-02","close":54.6},{"date":"2024-10-03","close":53.89},{"date":"2024-10-04","close":54.51},{"date":"2024-10-07","close":54.35},{"date":"2024-10-08","close":54.55},{"date":"2024-10-09","close":55.4},{"date":"2024-10-10","close":54.88},{"date":"2024-10-11","close":56.04},{"date":"2024-10-14","close":56.4},{"date":"2024-10-15","close":57.62},{"date":"2024-10-16","close":58.29},{"date":"2024-10-17","close":59.19},{"date":"2024-10-18","close":58.93},{"date":"2024-10-21","close":57.08},{"date":"2024-10-22","close":57.57},{"date":"2024-10-23","close":56.86},{"date":"2024-10-24","close":57.22},{"date":"2024-10-25","close":56.57},{"date":"2024-10-28","close":57.04},{"date":"2024-10-29","close":57.33},{"date":"2024-10-30","close":56.13},{"date":"2024-10-31","close":55.37},{"date":"2024-11-01","close":55.51},{"date":"2024-11-04","close":55.11},{"date":"2024-11-05","close":55.99},{"date":"2024-11-06","close":58.63},{"date":"2024-11-07","close":59.45},{"date":"2024-11-08","close":60.37},{"date":"2024-11-11","close":62.52},{"date":"2024-11-12","close":61.15},{"date":"2024-11-13","close":62.39},{"date":"2024-11-14","close":60.56},{"date":"2024-11-15","close":59.31},{"date":"2024-11-18","close":57.96},{"date":"2024-11-19","close":57.7},{"date":"2024-11-20","close":58.53},{"date":"2024-11-21","close":61.69},{"date":"2024-11-22","close":62.7},{"date":"2024-11-25","close":62.77},{"date":"2024-11-26","close":63.07},{"date":"2024-11-27","close":61.88},{"date":"2024-11-29","close":62.01},{"date":"2024-12-02","close":62.37},{"date":"2024-12-03","close":62.8},{"date":"2024-12-04","close":63.5},{"date":"2024-12-05","close":62.91},{"date":"2024-12-06","close":64.23},{"date":"2024-12-09","close":63.43},{"date":"2024-12-10","close":63.33},{"date":"2024-12-11","close":64.68},{"date":"2024-12-12","close":64.8},{"date":"2024-12-13","close":63.86},{"date":"2024-12-16","close":64.94},{"date":"2024-12-17","close":64.46},{"date":"2024-12-18","close":62.72},{"date":"2024-12-19","close":62.51},{"date":"2024-12-20","close":63.43},{"date":"2024-12-23","close":62.17},{"date":"2024-12-24","close":62.38},{"date":"2024-12-26","close":62.49},{"date":"2024-12-27","close":61.2},{"date":"2024-12-30","close":60.37},{"date":"2024-12-31","close":60.76},{"date":"2025-01-02","close":60.33},{"date":"2025-01-03","close":61.64},{"date":"2025-01-06","close":58.95},{"date":"2025-01-07","close":57.75},{"date":"2025-01-08","close":57.09},{"date":"2025-01-10","close":55.66},{"date":"2025-01-13","close":56.42},{"date":"2025-01-14","close":58.21},{"date":"2025-01-15","close":58.67},{"date":"2025-01-16","close":60.01},{"date":"2025-01-17","close":59.65},{"date":"2025-01-21","close":61.2},{"date":"2025-01-22","close":59.7},{"date":"2025-01-23","close":60.45},{"date":"2025-01-24","close":60.46},{"date":"2025-01-27","close":61.72},{"date":"2025-01-28","close":64.9},{"date":"2025-01-29","close":62.89},{"date":"2025-01-30","close":63.44},{"date":"2025-01-31","close":63.85},{"date":"2025-02-03","close":63.6},{"date":"2025-02-04","close":64.57},{"date":"2025-02-05","close":65.64},{"date":"2025-02-06","close":65.125},{"date":"2025-02-07","close":64.63},{"date":"2025-02-10","close":64.41},{"date":"2025-02-11","close":63.4},{"date":"2025-02-12","close":51.935},{"date":"2025-02-13","close":52.26},{"date":"2025-02-14","close":51.37},{"date":"2025-02-18","close":51.61},{"date":"2025-02-19","close":49.96},{"date":"2025-02-20","close":49.32},{"date":"2025-02-21","close":49.1},{"date":"2025-02-24","close":49.11},{"date":"2025-02-25","close":49.26},{"date":"2025-02-26","close":48.99},{"date":"2025-02-27","close":48.27},{"date":"2025-02-28","close":48.3},{"date":"2025-03-03","close":48.03},{"date":"2025-03-04","close":47.96},{"date":"2025-03-05","close":47.97},{"date":"2025-03-06","close":48.87},{"date":"2025-03-07","close":48.88},{"date":"2025-03-10","close":48.45},{"date":"2025-03-11","close":48.05},{"date":"2025-03-12","close":48.2},{"date":"2025-03-13","close":47.46},{"date":"2025-03-14","close":49.89},{"date":"2025-03-17","close":49.18},{"date":"2025-03-18","close":49.58},{"date":"2025-03-19","close":50.16},{"date":"2025-03-20","close":49.78},{"date":"2025-03-21","close":50.29},{"date":"2025-03-24","close":50.29},{"date":"2025-03-25","close":50.66},{"date":"2025-03-26","close":50.52},{"date":"2025-03-27","close":50.19},{"date":"2025-03-28","close":48.81},{"date":"2025-03-31","close":48.42},{"date":"2025-04-01","close":49.13},{"date":"2025-04-02","close":49.44},{"date":"2025-04-03","close":46.08},{"date":"2025-04-04","close":44.1},{"date":"2025-04-07","close":42.83},{"date":"2025-04-08","close":42.27},{"date":"2025-04-09","close":46.13},{"date":"2025-04-10","close":45.25},{"date":"2025-04-11","close":45.59},{"date":"2025-04-14","close":46.05},{"date":"2025-04-15","close":45.24},{"date":"2025-04-16","close":44.62},{"date":"2025-04-17","close":44.44},{"date":"2025-04-21","close":43.48},{"date":"2025-04-22","close":45.06},{"date":"2025-04-23","close":45.56},{"date":"2025-04-24","close":46.86},{"date":"2025-04-25","close":47.22},{"date":"2025-04-28","close":46.85},{"date":"2025-04-29","close":47.8},{"date":"2025-04-30","close":47.23},{"date":"2025-05-01","close":47.33},{"date":"2025-05-02","close":47.27},{"date":"2025-05-05","close":47.15},{"date":"2025-05-06","close":46.65},{"date":"2025-05-07","close":50.67},{"date":"2025-05-08","close":52.96},{"date":"2025-05-09","close":53.23},{"date":"2025-05-12","close":54.91},{"date":"2025-05-13","close":55.16},{"date":"2025-05-14","close":55.0},{"date":"2025-05-15","close":55.04},{"date":"2025-05-16","close":55.54},{"date":"2025-05-19","close":54.87},{"date":"2025-05-20","close":55.43},{"date":"2025-05-21","close":53.94},{"date":"2025-05-22","close":54.46},{"date":"2025-05-23","close":54.16},{"date":"2025-05-27","close":55.19},{"date":"2025-05-28","close":55.05},{"date":"2025-05-29","close":55.32},{"date":"2025-05-30","close":55.93},{"date":"2025-06-02","close":55.76},{"date":"2025-06-03","close":57.59},{"date":"2025-06-04","close":58.05},{"date":"2025-06-05","close":58.22},{"date":"2025-06-06","close":57.35},{"date":"2025-06-09","close":57.3},{"date":"2025-06-10","close":56.0},{"date":"2025-06-11","close":56.63},{"date":"2025-06-12","close":55.77},{"date":"2025-06-13","close":54.06},{"date":"2025-06-16","close":55.33},{"date":"2025-06-17","close":54.98},{"date":"2025-06-18","close":54.96},{"date":"2025-06-20","close":54.78},{"date":"2025-06-23","close":56.37},{"date":"2025-06-24","close":56.74},{"date":"2025-06-25","close":56.17},{"date":"2025-06-26","close":56.53},{"date":"2025-06-27","close":56.64},{"date":"2025-06-30","close":56.62},{"date":"2025-07-01","close":57.45},{"date":"2025-07-02","close":56.96},{"date":"2025-07-03","close":57.81},{"date":"2025-07-07","close":57.16},{"date":"2025-07-08","close":57.44},{"date":"2025-07-09","close":56.63},{"date":"2025-07-10","close":56.01},{"date":"2025-07-11","close":53.65},{"date":"2025-07-14","close":54.74},{"date":"2025-07-15","close":54.17},{"date":"2025-07-16","close":55.01},{"date":"2025-07-17","close":55.93},{"date":"2025-07-18","close":56.56},{"date":"2025-07-21","close":56.34},{"date":"2025-07-22","close":57.05},{"date":"2025-07-23","close":57.15},{"date":"2025-07-24","close":56.51},{"date":"2025-07-25","close":56.0},{"date":"2025-07-28","close":55.7},{"date":"2025-07-29","close":55.75},{"date":"2025-07-30","close":55.15},{"date":"2025-07-31","close":53.78},{"date":"2025-08-01","close":52.93},{"date":"2025-08-04","close":53.5},{"date":"2025-08-05","close":54.43},{"date":"2025-08-06","close":52.0},{"date":"2025-08-07","close":50.5},{"date":"2025-08-08","close":48.35},{"date":"2025-08-11","close":48.05},{"date":"2025-08-12","close":49.34},{"date":"2025-08-13","close":51.255},{"date":"2025-08-14","close":50.37},{"date":"2025-08-15","close":50.83},{"date":"2025-08-18","close":51.48},{"date":"2025-08-19","close":51.86},{"date":"2025-08-20","close":52.23},{"date":"2025-08-21","close":52.85},{"date":"2025-08-22","close":53.98},{"date":"2025-08-25","close":53.01},{"date":"2025-08-26","close":52.91},{"date":"2025-08-27","close":54.68},{"date":"2025-08-28","close":54.24},{"date":"2025-08-29","close":54.37},{"date":"2025-09-02","close":53.95},{"date":"2025-09-03","close":52.61},{"date":"2025-09-04","close":53.07},{"date":"2025-09-05","close":53.61},{"date":"2025-09-08","close":54.43},{"date":"2025-09-09","close":54.59},{"date":"2025-09-10","close":53.66},{"date":"2025-09-11","close":55.09},{"date":"2025-09-12","close":54.29},{"date":"2025-09-15","close":54.36},{"date":"2025-09-16","close":54.67},{"date":"2025-09-17","close":54.84},{"date":"2025-09-18","close":55.1},{"date":"2025-09-19","close":53.01},{"date":"2025-09-22","close":54.73},{"date":"2025-09-23","close":54.37},{"date":"2025-09-24","close":53.81},{"date":"2025-09-25","close":52.48},{"date":"2025-09-26","close":52.84},{"date":"2025-09-29","close":52.89},{"date":"2025-09-30","close":53.1},{"date":"2025-10-01","close":51.08},{"date":"2025-10-02","close":51.32},{"date":"2025-10-03","close":51.61},{"date":"2025-10-06","close":52.22},{"date":"2025-10-07","close":50.62},{"date":"2025-10-08","close":50.76},{"date":"2025-10-09","close":50.42},{"date":"2025-10-10","close":49.09},{"date":"2025-10-13","close":50.21},{"date":"2025-10-14","close":49.21},{"date":"2025-10-15","close":49.56},{"date":"2025-10-16","close":49.74},{"date":"2025-10-17","close":49.82},{"date":"2025-10-20","close":52.29},{"date":"2025-10-21","close":53.9},{"date":"2025-10-22","close":53.95},{"date":"2025-10-23","close":52.8},{"date":"2025-10-24","close":52.56},{"date":"2025-10-27","close":54.56},{"date":"2025-10-28","close":55.13},{"date":"2025-10-29","close":56.54},{"date":"2025-10-30","close":56.74},{"date":"2025-10-31","close":57.25},{"date":"2025-11-03","close":57.26},{"date":"2025-11-04","close":56.44},{"date":"2025-11-05","close":56.92},{"date":"2025-11-06","close":56.82},{"date":"2025-11-07","close":53.58},{"date":"2025-11-10","close":54.47},{"date":"2025-11-11","close":55.27},{"date":"2025-11-12","close":56.1},{"date":"2025-11-13","close":55.44},{"date":"2025-11-14","close":54.67},{"date":"2025-11-17","close":52.49},{"date":"2025-11-18","close":54.21},{"date":"2025-11-19","close":53.62},{"date":"2025-11-20","close":53.49},{"date":"2025-11-21","close":54.86},{"date":"2025-11-24","close":56.24},{"date":"2025-11-25","close":57.76},{"date":"2025-11-26","close":57.35},{"date":"2025-11-28","close":56.99},{"date":"2025-12-01","close":56.09},{"date":"2025-12-02","close":57.78},{"date":"2025-12-03","close":58.74},{"date":"2025-12-04","close":58.04},{"date":"2025-12-05","close":57.99},{"date":"2025-12-08","close":57.66},{"date":"2025-12-09","close":58.37},{"date":"2025-12-10","close":58.37},{"date":"2025-12-11","close":58.83},{"date":"2025-12-12","close":58.67},{"date":"2025-12-15","close":57.13},{"date":"2025-12-16","close":57.53},{"date":"2025-12-17","close":57.55},{"date":"2025-12-18","close":57.81},{"date":"2025-12-19","close":57.84},{"date":"2025-12-22","close":58.34},{"date":"2025-12-23","close":57.66},{"date":"2025-12-24","close":57.42},{"date":"2025-12-26","close":57.76},{"date":"2025-12-29","close":57.66},{"date":"2025-12-30","close":57.23},{"date":"2025-12-31","close":55.29},{"date":"2026-01-02","close":53.78},{"date":"2026-01-05","close":54.21},{"date":"2026-01-06","close":55.59},{"date":"2026-01-07","close":56.45},{"date":"2026-01-08","close":55.2},{"date":"2026-01-09","close":56.59},{"date":"2026-01-12","close":57.5},{"date":"2026-01-13","close":55.54},{"date":"2026-01-14","close":52.91},{"date":"2026-01-15","close":52.43},{"date":"2026-01-16","close":52.65},{"date":"2026-01-20","close":51.51},{"date":"2026-01-21","close":51.71},{"date":"2026-01-22","close":53.06},{"date":"2026-01-23","close":53.08},{"date":"2026-01-26","close":54.53},{"date":"2026-01-27","close":53.15},{"date":"2026-01-28","close":51.82},{"date":"2026-01-29","close":46.91},{"date":"2026-01-30","close":46.47},{"date":"2026-02-02","close":47.02},{"date":"2026-02-03","close":44.43},{"date":"2026-02-04","close":44.88},{"date":"2026-02-05","close":41.71},{"date":"2026-02-06","close":43.85},{"date":"2026-02-09","close":43.02},{"date":"2026-02-10","close":44.33},{"date":"2026-02-11","close":41.9},{"date":"2026-02-12","close":38.53},{"date":"2026-02-13","close":38.61},{"date":"2026-02-17","close":37.34},{"date":"2026-02-18","close":37.13},{"date":"2026-02-19","close":37.01},{"date":"2026-02-20","close":36.15},{"date":"2026-02-23","close":32.55},{"date":"2026-02-24","close":32.52},{"date":"2026-02-25","close":32.85},{"date":"2026-02-26","close":35.05},{"date":"2026-02-27","close":35.25},{"date":"2026-03-02","close":36.01},{"date":"2026-03-03","close":36.58},{"date":"2026-03-04","close":37.04},{"date":"2026-03-05","close":37.6},{"date":"2026-03-06","close":37.37},{"date":"2026-03-09","close":37.14},{"date":"2026-03-10","close":36.16},{"date":"2026-03-11","close":36.16},{"date":"2026-03-12","close":35.54},{"date":"2026-03-13","close":36.88},{"date":"2026-03-16","close":35.58},{"date":"2026-03-17","close":38.19},{"date":"2026-03-18","close":38.59},{"date":"2026-03-19","close":38.52},{"date":"2026-03-20","close":39.11},{"date":"2026-03-23","close":40.02},{"date":"2026-03-24","close":37.46},{"date":"2026-03-25","close":37.07},{"date":"2026-03-26","close":37.56},{"date":"2026-03-27","close":36.05},{"date":"2026-03-30","close":36.49},{"date":"2026-03-31","close":37.0},{"date":"2026-04-01","close":36.47},{"date":"2026-04-02","close":36.29},{"date":"2026-04-06","close":36.15},{"date":"2026-04-07","close":35.28},{"date":"2026-04-08","close":33.24},{"date":"2026-04-09","close":32.04},{"date":"2026-04-10","close":30.29},{"date":"2026-04-13","close":31.37},{"date":"2026-04-14","close":31.03},{"date":"2026-04-15","close":32.57},{"date":"2026-04-16","close":32.71},{"date":"2026-04-17","close":31.51},{"date":"2026-04-20","close":31.8},{"date":"2026-04-21","close":31.56},{"date":"2026-04-22","close":31.73},{"date":"2026-04-23","close":29.39},{"date":"2026-04-24","close":30.64},{"date":"2026-04-27","close":30.63},{"date":"2026-04-28","close":31.68},{"date":"2026-04-29","close":31.16},{"date":"2026-04-30","close":31.25},{"date":"2026-05-01","close":33.91},{"date":"2026-05-04","close":33.43},{"date":"2026-05-05","close":32.34},{"date":"2026-05-06","close":29.55},{"date":"2026-05-07","close":31.17},{"date":"2026-05-08","close":30.63},{"date":"2026-05-11","close":27.5},{"date":"2026-05-12","close":26.21},{"date":"2026-05-13","close":25.23},{"date":"2026-05-14","close":26.84},{"date":"2026-05-15","close":27.25},{"date":"2026-05-18","close":29.81},{"date":"2026-05-19","close":30.03},{"date":"2026-05-20","close":30.84},{"date":"2026-05-21","close":28.94},{"date":"2026-05-22","close":28.9},{"date":"2026-05-26","close":28.87},{"date":"2026-05-27","close":26.84},{"date":"2026-05-28","close":27.11},{"date":"2026-05-29","close":29.4},{"date":"2026-06-01","close":31.32},{"date":"2026-06-02","close":30.48},{"date":"2026-06-03","close":28.81},{"date":"2026-06-04","close":28.71},{"date":"2026-06-05","close":28.66},{"date":"2026-06-08","close":28.2},{"date":"2026-06-09","close":28.34},{"date":"2026-06-10","close":27.63},{"date":"2026-06-11","close":27.93},{"date":"2026-06-12","close":28.73},{"date":"2026-06-15","close":28.49},{"date":"2026-06-16","close":28.1},{"date":"2026-06-17","close":26.8},{"date":"2026-06-18","close":26.77},{"date":"2026-06-22","close":25.88},{"date":"2026-06-23","close":26.52},{"date":"2026-06-24","close":27.03},{"date":"2026-06-25","close":26.5},{"date":"2026-06-26","close":28.34},{"date":"2026-06-29","close":28.0},{"date":"2026-06-30","close":28.07},{"date":"2026-07-01","close":29.45},{"date":"2026-07-02","close":29.88},{"date":"2026-07-06","close":29.1},{"date":"2026-07-07","close":29.02},{"date":"2026-07-08","close":28.55},{"date":"2026-07-09","close":29.04},{"date":"2026-07-10","close":29.13},{"date":"2026-07-13","close":30.09},{"date":"2026-07-14","close":29.11},{"date":"2026-07-15","close":29.45},{"date":"2026-07-16","close":30.28},{"date":"2026-07-17","close":30.29},{"date":"2026-07-20","close":30.2},{"date":"2026-07-21","close":29.36},{"date":"2026-07-22","close":27.87},{"date":"2026-07-23","close":27.44},{"date":"2026-07-24","close":28.74},{"date":"2026-07-27","close":30.66},{"date":"2026-07-28","close":31.95},{"date":"2026-07-29","close":32.43},{"date":"2026-07-30","close":30.66},{"date":"2026-07-31","close":31.4},{"date":"2026-08-03","close":32.78},{"date":"2026-08-04","close":33.12},{"date":"2026-08-05","close":30.47},{"date":"2026-08-06","close":30.0},{"date":"2026-08-07","close":29.55},{"date":"2026-08-10","close":29.29},{"date":"2026-08-11","close":28.12},{"date":"2026-08-12","close":28.42},{"date":"2026-08-13","close":31.36},{"date":"2026-08-14","close":30.53},{"date":"2026-08-17","close":29.3},{"date":"2026-08-18","close":30.23},{"date":"2026-08-19","close":31.43},{"date":"2026-08-20","close":31.92},{"date":"2026-08-21","close":31.83},{"date":"2026-08-24","close":31.98},{"date":"2026-08-25","close":31.63},{"date":"2026-08-26","close":31.32},{"date":"2026-08-27","close":33.72},{"date":"2026-08-28","close":32.98},{"date":"2026-08-31","close":33.22},{"date":"2026-09-01","close":32.21},{"date":"2026-09-02","close":32.18},{"date":"2026-09-03","close":33.23},{"date":"2026-09-04","close":32.71},{"date":"2026-09-08","close":30.14},{"date":"2026-09-09","close":29.47},{"date":"2026-09-10","close":28.75},{"date":"2026-09-11","close":28.35},{"date":"2026-09-14","close":30.29},{"date":"2026-09-15","close":29.14},{"date":"2026-09-16","close":28.16},{"date":"2026-09-17","close":28.5},{"date":"2026-09-18","close":28.14},{"date":"2026-09-21","close":28.57},{"date":"2026-09-22","close":27.85},{"date":"2026-09-23","close":28.13},{"date":"2026-09-24","close":27.89},{"date":"2026-09-25","close":27.99},{"date":"2026-09-28","close":26.56},{"date":"2026-09-29","close":26.37},{"date":"2026-09-30","close":26.53},{"date":"2026-10-01","close":27.48},{"date":"2026-10-02","close":27.41},{"date":"2026-10-05","close":28.13},{"date":"2026-10-06","close":28.17},{"date":"2026-10-07","close":28.33},{"date":"2026-10-08","close":29.25},{"date":"2026-10-09","close":29.77},{"date":"2026-10-12","close":29.3},{"date":"2026-10-13","close":29.51},{"date":"2026-10-14","close":29.32},{"date":"2026-10-15","close":30.51},{"date":"2026-10-16","close":29.8},{"date":"2026-10-19","close":30.11},{"date":"2026-10-20","close":31.23},{"date":"2026-10-21","close":31.56},{"date":"2026-10-22","close":34.37},{"date":"2026-10-23","close":34.8}],"chart_data":[{"date":"2024-10-23","open":57.55,"high":57.55,"low":56.42,"close":56.86,"volume":554218,"rsi_14":64.89,"sma_20":55.73,"sma_60":51.72,"sma_120":50.78},{"date":"2024-10-24","open":57.13,"high":57.51,"low":56.76,"close":57.22,"volume":340335,"rsi_14":63.95,"sma_20":55.98,"sma_60":51.88,"sma_120":50.75},{"date":"2024-10-25","open":57.39,"high":57.63,"low":56.03,"close":56.57,"volume":413463,"rsi_14":60.88,"sma_20":56.16,"sma_60":52.05,"sma_120":50.72},{"date":"2024-10-28","open":57.24,"high":58.44,"low":57.02,"close":57.04,"volume":822407,"rsi_14":61.89,"sma_20":56.26,"sma_60":52.24,"sma_120":50.69},{"date":"2024-10-29","open":56.59,"high":57.95,"low":56.57,"close":57.33,"volume":568818,"rsi_14":59.74,"sma_20":56.42,"sma_60":52.47,"sma_120":50.67},{"date":"2024-10-30","open":57.06,"high":57.52,"low":56.05,"close":56.13,"volume":391635,"rsi_14":55.9,"sma_20":56.49,"sma_60":52.67,"sma_120":50.65},{"date":"2024-10-31","open":56.25,"high":56.72,"low":55.37,"close":55.37,"volume":546244,"rsi_14":46.71,"sma_20":56.57,"sma_60":52.77,"sma_120":50.62},{"date":"2024-11-01","open":55.47,"high":56.17,"low":55.3,"close":55.51,"volume":395806,"rsi_14":45.54,"sma_20":56.62,"sma_60":52.84,"sma_120":50.6},{"date":"2024-11-04","open":55.24,"high":55.95,"low":54.93,"close":55.11,"volume":248985,"rsi_14":36.28,"sma_20":56.65,"sma_60":52.9,"sma_120":50.58},{"date":"2024-11-05","open":54.87,"high":56.19,"low":54.87,"close":55.99,"volume":506632,"rsi_14":37.71,"sma_20":56.73,"sma_60":52.98,"sma_120":50.56},{"date":"2024-11-06","open":58.52,"high":58.96,"low":57.66,"close":58.63,"volume":1151249,"rsi_14":47.48,"sma_20":56.89,"sma_60":53.09,"sma_120":50.55},{"date":"2024-11-07","open":58.83,"high":59.62,"low":58.26,"close":59.45,"volume":1313122,"rsi_14":52.23,"sma_20":57.12,"sma_60":53.21,"sma_120":50.56},{"date":"2024-11-08","open":59.85,"high":61.2,"low":57.71,"close":60.37,"volume":1268255,"rsi_14":65.33,"sma_20":57.33,"sma_60":53.36,"sma_120":50.58},{"date":"2024-11-11","open":60.32,"high":62.59,"low":60.28,"close":62.52,"volume":1139175,"rsi_14":69.98,"sma_20":57.64,"sma_60":53.54,"sma_120":50.66},{"date":"2024-11-12","open":62.12,"high":62.8,"low":60.88,"close":61.15,"volume":490675,"rsi_14":66.44,"sma_20":57.82,"sma_60":53.69,"sma_120":50.74},{"date":"2024-11-13","open":61.42,"high":63.1,"low":60.25,"close":62.39,"volume":699052,"rsi_14":68.56,"sma_20":58.02,"sma_60":53.87,"sma_120":50.84},{"date":"2024-11-14","open":62.68,"high":63.11,"low":60.43,"close":60.56,"volume":530539,"rsi_14":63.2,"sma_20":58.09,"sma_60":54.03,"sma_120":50.93},{"date":"2024-11-15","open":61.41,"high":61.41,"low":58.94,"close":59.31,"volume":671778,"rsi_14":57.14,"sma_20":58.11,"sma_60":54.19,"sma_120":51.02},{"date":"2024-11-18","open":59.5,"high":59.58,"low":57.95,"close":57.96,"volume":491670,"rsi_14":51.86,"sma_20":58.15,"sma_60":54.31,"sma_120":51.09},{"date":"2024-11-19","open":59.46,"high":59.68,"low":57.37,"close":57.7,"volume":869416,"rsi_14":54.9,"sma_20":58.16,"sma_60":54.43,"sma_120":51.18},{"date":"2024-11-20","open":58.05,"high":58.55,"low":56.69,"close":58.53,"volume":1087828,"rsi_14":59.83,"sma_20":58.24,"sma_60":54.58,"sma_120":51.27},{"date":"2024-11-21","open":59.67,"high":62.23,"low":59.26,"close":61.69,"volume":973166,"rsi_14":66.18,"sma_20":58.47,"sma_60":54.78,"sma_120":51.39},{"date":"2024-11-22","open":62.16,"high":63.08,"low":61.89,"close":62.7,"volume":576984,"rsi_14":69.25,"sma_20":58.77,"sma_60":55.0,"sma_120":51.51},{"date":"2024-11-25","open":63.0,"high":63.79,"low":62.52,"close":62.77,"volume":745248,"rsi_14":67.94,"sma_20":59.06,"sma_60":55.22,"sma_120":51.64},{"date":"2024-11-26","open":62.07,"high":63.5,"low":61.8,"close":63.07,"volume":771365,"rsi_14":63.41,"sma_20":59.35,"sma_60":55.46,"sma_120":51.77},{"date":"2024-11-27","open":63.28,"high":63.59,"low":61.83,"close":61.88,"volume":537094,"rsi_14":57.18,"sma_20":59.63,"sma_60":55.68,"sma_120":51.9},{"date":"2024-11-29","open":62.16,"high":62.45,"low":61.35,"close":62.01,"volume":213272,"rsi_14":55.08,"sma_20":59.97,"sma_60":55.91,"sma_120":52.04},{"date":"2024-12-02","open":62.15,"high":62.99,"low":61.4,"close":62.37,"volume":562792,"rsi_14":49.48,"sma_20":60.31,"sma_60":56.15,"sma_120":52.18},{"date":"2024-12-03","open":62.05,"high":63.12,"low":61.88,"close":62.8,"volume":697167,"rsi_14":56.15,"sma_20":60.69,"sma_60":56.4,"sma_120":52.32},{"date":"2024-12-04","open":63.04,"high":64.31,"low":62.67,"close":63.5,"volume":597509,"rsi_14":54.31,"sma_20":61.07,"sma_60":56.65,"sma_120":52.47},{"date":"2024-12-05","open":63.67,"high":63.92,"low":62.78,"close":62.91,"volume":340202,"rsi_14":60.1,"sma_20":61.28,"sma_60":56.89,"sma_120":52.61},{"date":"2024-12-06","open":63.52,"high":64.43,"low":63.18,"close":64.23,"volume":452836,"rsi_14":71.03,"sma_20":61.52,"sma_60":57.14,"sma_120":52.77},{"date":"2024-12-09","open":64.36,"high":64.67,"low":62.82,"close":63.43,"volume":340492,"rsi_14":74.53,"sma_20":61.67,"sma_60":57.36,"sma_120":52.93},{"date":"2024-12-10","open":63.06,"high":63.67,"low":62.68,"close":63.33,"volume":333263,"rsi_14":75.61,"sma_20":61.71,"sma_60":57.58,"sma_120":53.08},{"date":"2024-12-11","open":63.69,"high":64.95,"low":62.49,"close":64.68,"volume":581849,"rsi_14":76.72,"sma_20":61.89,"sma_60":57.81,"sma_120":53.24},{"date":"2024-12-12","open":64.28,"high":65.01,"low":63.66,"close":64.8,"volume":584558,"rsi_14":68.36,"sma_20":62.01,"sma_60":58.04,"sma_120":53.39},{"date":"2024-12-13","open":64.33,"high":64.55,"low":63.26,"close":63.86,"volume":465511,"rsi_14":56.9,"sma_20":62.18,"sma_60":58.24,"sma_120":53.53},{"date":"2024-12-16","open":63.75,"high":65.09,"low":63.59,"close":64.94,"volume":492404,"rsi_14":61.53,"sma_20":62.46,"sma_60":58.45,"sma_120":53.68},{"date":"2024-12-17","open":65.04,"high":65.04,"low":62.66,"close":64.46,"volume":723988,"rsi_14":57.25,"sma_20":62.78,"sma_60":58.67,"sma_120":53.81},{"date":"2024-12-18","open":64.6,"high":65.1,"low":61.63,"close":62.72,"volume":953145,"rsi_14":54.14,"sma_20":63.03,"sma_60":58.87,"sma_120":53.93},{"date":"2024-12-19","open":63.17,"high":64.44,"low":62.12,"close":62.51,"volume":635328,"rsi_14":52.45,"sma_20":63.23,"sma_60":59.07,"sma_120":54.05},{"date":"2024-12-20","open":61.7,"high":63.93,"low":61.7,"close":63.43,"volume":1073617,"rsi_14":54.92,"sma_20":63.32,"sma_60":59.25,"sma_120":54.18},{"date":"2024-12-23","open":63.17,"high":63.54,"low":61.65,"close":62.17,"volume":422676,"rsi_14":47.29,"sma_20":63.29,"sma_60":59.41,"sma_120":54.3},{"date":"2024-12-24","open":62.53,"high":62.54,"low":61.83,"close":62.38,"volume":123667,"rsi_14":44.96,"sma_20":63.27,"sma_60":59.53,"sma_120":54.41},{"date":"2024-12-26","open":62.16,"high":62.63,"low":61.81,"close":62.49,"volume":210832,"rsi_14":48.03,"sma_20":63.25,"sma_60":59.67,"sma_120":54.53},{"date":"2024-12-27","open":62.1,"high":62.29,"low":60.54,"close":61.2,"volume":335414,"rsi_14":35.72,"sma_20":63.21,"sma_60":59.78,"sma_120":54.65},{"date":"2024-12-30","open":60.59,"high":60.98,"low":59.54,"close":60.37,"volume":657301,"rsi_14":35.62,"sma_20":63.13,"sma_60":59.89,"sma_120":54.76},{"date":"2024-12-31","open":60.77,"high":60.97,"low":59.67,"close":60.76,"volume":578727,"rsi_14":38.24,"sma_20":63.05,"sma_60":59.99,"sma_120":54.86},{"date":"2025-01-02","open":61.0,"high":61.27,"low":59.77,"close":60.33,"volume":426628,"rsi_14":28.27,"sma_20":62.92,"sma_60":60.09,"sma_120":54.97},{"date":"2025-01-03","open":60.87,"high":61.66,"low":60.57,"close":61.64,"volume":376580,"rsi_14":35.89,"sma_20":62.83,"sma_60":60.21,"sma_120":55.08},{"date":"2025-01-06","open":60.68,"high":61.41,"low":58.31,"close":58.95,"volume":793426,"rsi_14":31.04,"sma_20":62.63,"sma_60":60.27,"sma_120":55.16},{"date":"2025-01-07","open":58.99,"high":59.11,"low":57.46,"close":57.75,"volume":620668,"rsi_14":22.49,"sma_20":62.31,"sma_60":60.32,"sma_120":55.24},{"date":"2025-01-08","open":57.34,"high":57.68,"low":56.84,"close":57.09,"volume":500584,"rsi_14":22.19,"sma_20":61.99,"sma_60":60.33,"sma_120":55.33},{"date":"2025-01-10","open":56.2,"high":56.4,"low":55.27,"close":55.66,"volume":515498,"rsi_14":22.72,"sma_20":61.61,"sma_60":60.32,"sma_120":55.41},{"date":"2025-01-13","open":55.01,"high":56.49,"low":55.0,"close":56.42,"volume":719418,"rsi_14":27.43,"sma_20":61.2,"sma_60":60.3,"sma_120":55.48},{"date":"2025-01-14","open":56.78,"high":58.42,"low":56.2,"close":58.21,"volume":617804,"rsi_14":31.82,"sma_20":60.87,"sma_60":60.3,"sma_120":55.57},{"date":"2025-01-15","open":59.54,"high":59.94,"low":57.94,"close":58.67,"volume":425413,"rsi_14":37.09,"sma_20":60.61,"sma_60":60.29,"sma_120":55.67},{"date":"2025-01-16","open":59.66,"high":60.25,"low":59.15,"close":60.01,"volume":651260,"rsi_14":41.93,"sma_20":60.36,"sma_60":60.31,"sma_120":55.78},{"date":"2025-01-17","open":60.79,"high":60.9,"low":59.47,"close":59.65,"volume":425665,"rsi_14":40.5,"sma_20":60.12,"sma_60":60.35,"sma_120":55.87},{"date":"2025-01-21","open":60.14,"high":61.29,"low":60.0,"close":61.2,"volume":442540,"rsi_14":50.0,"sma_20":60.04,"sma_60":60.41,"sma_120":55.99},{"date":"2025-01-22","open":61.26,"high":61.38,"low":58.82,"close":59.7,"volume":576573,"rsi_14":47.89,"sma_20":59.9,"sma_60":60.46,"sma_120":56.09},{"date":"2025-01-23","open":58.98,"high":60.53,"low":58.76,"close":60.45,"volume":349435,"rsi_14":49.04,"sma_20":59.75,"sma_60":60.51,"sma_120":56.2},{"date":"2025-01-24","open":60.56,"high":61.02,"low":59.86,"close":60.46,"volume":429575,"rsi_14":50.41,"sma_20":59.67,"sma_60":60.58,"sma_120":56.32},{"date":"2025-01-27","open":60.19,"high":63.39,"low":60.03,"close":61.72,"volume":454679,"rsi_14":50.25,"sma_20":59.64,"sma_60":60.66,"sma_120":56.45},{"date":"2025-01-28","open":61.55,"high":65.14,"low":61.53,"close":64.9,"volume":976681,"rsi_14":68.31,"sma_20":59.76,"sma_60":60.78,"sma_120":56.63},{"date":"2025-01-29","open":64.81,"high":64.81,"low":62.85,"close":62.89,"volume":508845,"rsi_14":65.06,"sma_20":59.84,"sma_60":60.9,"sma_120":56.78},{"date":"2025-01-30","open":66.25,"high":66.25,"low":63.27,"close":63.44,"volume":880188,"rsi_14":68.73,"sma_20":60.0,"sma_60":61.03,"sma_120":56.9},{"date":"2025-01-31","open":63.72,"high":64.37,"low":63.17,"close":63.85,"volume":619367,"rsi_14":75.71,"sma_20":60.15,"sma_60":61.17,"sma_120":57.01},{"date":"2025-02-03","open":62.26,"high":63.76,"low":61.84,"close":63.6,"volume":413920,"rsi_14":73.28,"sma_20":60.31,"sma_60":61.31,"sma_120":57.11},{"date":"2025-02-04","open":63.71,"high":64.67,"low":63.68,"close":64.57,"volume":538513,"rsi_14":71.78,"sma_20":60.46,"sma_60":61.45,"sma_120":57.22},{"date":"2025-02-05","open":64.68,"high":65.79,"low":64.62,"close":65.64,"volume":376224,"rsi_14":72.91,"sma_20":60.79,"sma_60":61.57,"sma_120":57.33},{"date":"2025-02-06","open":65.9,"high":66.02,"low":64.82,"close":65.12,"volume":416389,"rsi_14":67.78,"sma_20":61.16,"sma_60":61.66,"sma_120":57.44},{"date":"2025-02-07","open":65.13,"high":65.49,"low":63.83,"close":64.63,"volume":463433,"rsi_14":67.15,"sma_20":61.54,"sma_60":61.74,"sma_120":57.55},{"date":"2025-02-10","open":65.06,"high":65.51,"low":63.57,"close":64.41,"volume":925074,"rsi_14":62.17,"sma_20":61.98,"sma_60":61.77,"sma_120":57.65},{"date":"2025-02-11","open":63.99,"high":64.92,"low":62.98,"close":63.4,"volume":826247,"rsi_14":64.57,"sma_20":62.33,"sma_60":61.8,"sma_120":57.75},{"date":"2025-02-12","open":54.05,"high":55.19,"low":51.6,"close":51.94,"volume":4317640,"rsi_14":31.82,"sma_20":62.01,"sma_60":61.63,"sma_120":57.75},{"date":"2025-02-13","open":52.33,"high":52.54,"low":51.22,"close":52.26,"volume":1201803,"rsi_14":32.72,"sma_20":61.69,"sma_60":61.49,"sma_120":57.76},{"date":"2025-02-14","open":52.4,"high":53.02,"low":51.25,"close":51.37,"volume":913448,"rsi_14":27.85,"sma_20":61.26,"sma_60":61.36,"sma_120":57.78},{"date":"2025-02-18","open":51.38,"high":52.11,"low":51.2,"close":51.61,"volume":980494,"rsi_14":17.46,"sma_20":60.86,"sma_60":61.25,"sma_120":57.78},{"date":"2025-02-19","open":51.24,"high":51.36,"low":49.85,"close":49.96,"volume":1190321,"rsi_14":17.77,"sma_20":60.3,"sma_60":61.12,"sma_120":57.78},{"date":"2025-02-20","open":50.06,"high":50.08,"low":48.75,"close":49.32,"volume":1096296,"rsi_14":14.96,"sma_20":59.78,"sma_60":60.97,"sma_120":57.77},{"date":"2025-02-21","open":49.67,"high":49.85,"low":48.89,"close":49.1,"volume":1711126,"rsi_14":13.05,"sma_20":59.21,"sma_60":60.76,"sma_120":57.77},{"date":"2025-02-24","open":49.22,"high":49.57,"low":48.2,"close":49.11,"volume":816828,"rsi_14":13.26,"sma_20":58.64,"sma_60":60.53,"sma_120":57.77},{"date":"2025-02-25","open":49.34,"high":50.0,"low":48.18,"close":49.26,"volume":1018930,"rsi_14":9.5,"sma_20":58.02,"sma_60":60.31,"sma_120":57.77},{"date":"2025-02-26","open":49.65,"high":50.32,"low":48.73,"close":48.99,"volume":886795,"rsi_14":4.01,"sma_20":57.22,"sma_60":60.08,"sma_120":57.77},{"date":"2025-02-27","open":49.07,"high":49.6,"low":48.25,"close":48.27,"volume":847783,"rsi_14":3.96,"sma_20":56.49,"sma_60":59.85,"sma_120":57.76},{"date":"2025-02-28","open":49.04,"high":49.04,"low":47.69,"close":48.3,"volume":734723,"rsi_14":4.23,"sma_20":55.74,"sma_60":59.62,"sma_120":57.76},{"date":"2025-03-03","open":48.22,"high":49.07,"low":47.87,"close":48.03,"volume":720622,"rsi_14":4.22,"sma_20":54.94,"sma_60":59.38,"sma_120":57.76},{"date":"2025-03-04","open":47.68,"high":48.49,"low":47.07,"close":47.96,"volume":990155,"rsi_14":4.45,"sma_20":54.16,"sma_60":59.13,"sma_120":57.77},{"date":"2025-03-05","open":47.97,"high":48.49,"low":47.83,"close":47.97,"volume":540855,"rsi_14":13.92,"sma_20":53.33,"sma_60":58.87,"sma_120":57.76},{"date":"2025-03-06","open":47.6,"high":49.07,"low":47.23,"close":48.87,"volume":1056852,"rsi_14":22.08,"sma_20":52.49,"sma_60":58.64,"sma_120":57.76},{"date":"2025-03-07","open":48.5,"high":49.41,"low":47.7,"close":48.88,"volume":718317,"rsi_14":26.01,"sma_20":51.68,"sma_60":58.38,"sma_120":57.76},{"date":"2025-03-10","open":48.8,"high":49.61,"low":48.38,"close":48.45,"volume":814599,"rsi_14":20.63,"sma_20":50.87,"sma_60":58.14,"sma_120":57.75},{"date":"2025-03-11","open":48.37,"high":48.89,"low":47.65,"close":48.05,"volume":699369,"rsi_14":26.88,"sma_20":50.05,"sma_60":57.88,"sma_120":57.73},{"date":"2025-03-12","open":48.39,"high":48.54,"low":46.88,"close":48.2,"volume":703841,"rsi_14":34.62,"sma_20":49.29,"sma_60":57.61,"sma_120":57.71},{"date":"2025-03-13","open":47.94,"high":47.98,"low":47.12,"close":47.46,"volume":637837,"rsi_14":30.29,"sma_20":49.07,"sma_60":57.32,"sma_120":57.68},{"date":"2025-03-14","open":48.08,"high":49.98,"low":47.67,"close":49.89,"volume":930512,"rsi_14":55.93,"sma_20":48.95,"sma_60":57.08,"sma_120":57.66},{"date":"2025-03-17","open":49.77,"high":50.51,"low":48.77,"close":49.18,"volume":651660,"rsi_14":49.44,"sma_20":48.84,"sma_60":56.82,"sma_120":57.64},{"date":"2025-03-18","open":48.93,"high":50.25,"low":48.93,"close":49.58,"volume":827497,"rsi_14":54.06,"sma_20":48.74,"sma_60":56.57,"sma_120":57.62},{"date":"2025-03-19","open":49.39,"high":50.31,"low":49.31,"close":50.16,"volume":455189,"rsi_14":63.25,"sma_20":48.75,"sma_60":56.36,"sma_120":57.62},{"date":"2025-03-20","open":49.44,"high":50.69,"low":49.44,"close":49.78,"volume":513386,"rsi_14":59.89,"sma_20":48.77,"sma_60":56.15,"sma_120":57.61},{"date":"2025-03-21","open":49.48,"high":50.39,"low":49.4,"close":50.29,"volume":1310394,"rsi_14":64.64,"sma_20":48.83,"sma_60":55.93,"sma_120":57.59},{"date":"2025-03-24","open":50.85,"high":51.28,"low":50.18,"close":50.29,"volume":666063,"rsi_14":65.23,"sma_20":48.89,"sma_60":55.73,"sma_120":57.57},{"date":"2025-03-25","open":50.5,"high":50.87,"low":50.11,"close":50.66,"volume":513768,"rsi_14":66.79,"sma_20":48.96,"sma_60":55.54,"sma_120":57.53},{"date":"2025-03-26","open":50.65,"high":51.06,"low":50.06,"close":50.52,"volume":427645,"rsi_14":61.38,"sma_20":49.04,"sma_60":55.34,"sma_120":57.5},{"date":"2025-03-27","open":50.32,"high":50.85,"low":49.94,"close":50.19,"volume":441580,"rsi_14":58.65,"sma_20":49.14,"sma_60":55.16,"sma_120":57.47},{"date":"2025-03-28","open":50.12,"high":50.12,"low":48.17,"close":48.81,"volume":382766,"rsi_14":52.11,"sma_20":49.16,"sma_60":54.96,"sma_120":57.43},{"date":"2025-03-31","open":48.45,"high":48.86,"low":47.82,"close":48.42,"volume":655217,"rsi_14":52.17,"sma_20":49.18,"sma_60":54.76,"sma_120":57.37},{"date":"2025-04-01","open":48.73,"high":49.58,"low":48.35,"close":49.13,"volume":518572,"rsi_14":55.13,"sma_20":49.24,"sma_60":54.57,"sma_120":57.33},{"date":"2025-04-02","open":48.3,"high":49.89,"low":48.3,"close":49.44,"volume":548500,"rsi_14":61.46,"sma_20":49.31,"sma_60":54.37,"sma_120":57.29},{"date":"2025-04-03","open":47.52,"high":48.44,"low":45.97,"close":46.08,"volume":936861,"rsi_14":30.09,"sma_20":49.17,"sma_60":54.15,"sma_120":57.21},{"date":"2025-04-04","open":44.9,"high":45.19,"low":43.02,"close":44.1,"volume":1292352,"rsi_14":26.57,"sma_20":48.93,"sma_60":53.93,"sma_120":57.12},{"date":"2025-04-07","open":41.97,"high":44.21,"low":40.82,"close":42.83,"volume":1791834,"rsi_14":21.18,"sma_20":48.65,"sma_60":53.69,"sma_120":57.01},{"date":"2025-04-08","open":43.64,"high":44.08,"low":41.75,"close":42.27,"volume":1365546,"rsi_14":16.25,"sma_20":48.36,"sma_60":53.47,"sma_120":56.89},{"date":"2025-04-09","open":41.76,"high":46.33,"low":41.0,"close":46.13,"volume":1232951,"rsi_14":37.97,"sma_20":48.26,"sma_60":53.29,"sma_120":56.8},{"date":"2025-04-10","open":45.13,"high":45.51,"low":43.31,"close":45.25,"volume":949210,"rsi_14":33.78,"sma_20":48.15,"sma_60":53.08,"sma_120":56.69},{"date":"2025-04-11","open":44.93,"high":45.87,"low":43.53,"close":45.59,"volume":819624,"rsi_14":35.2,"sma_20":47.94,"sma_60":52.86,"sma_120":56.58},{"date":"2025-04-14","open":46.28,"high":46.28,"low":44.49,"close":46.05,"volume":868449,"rsi_14":35.57,"sma_20":47.78,"sma_60":52.63,"sma_120":56.47},{"date":"2025-04-15","open":45.95,"high":46.37,"low":45.18,"close":45.24,"volume":548092,"rsi_14":34.13,"sma_20":47.56,"sma_60":52.39,"sma_120":56.37},{"date":"2025-04-16","open":44.85,"high":45.47,"low":44.13,"close":44.62,"volume":484497,"rsi_14":33.55,"sma_20":47.28,"sma_60":52.11,"sma_120":56.26},{"date":"2025-04-17","open":44.62,"high":45.0,"low":44.11,"close":44.44,"volume":412256,"rsi_14":36.11,"sma_20":47.02,"sma_60":51.86,"sma_120":56.16},{"date":"2025-04-21","open":44.08,"high":44.85,"low":43.16,"close":43.48,"volume":493770,"rsi_14":34.85,"sma_20":46.68,"sma_60":51.57,"sma_120":56.04},{"date":"2025-04-22","open":44.0,"high":45.11,"low":43.85,"close":45.06,"volume":547180,"rsi_14":38.15,"sma_20":46.42,"sma_60":51.32,"sma_120":55.95},{"date":"2025-04-23","open":46.78,"high":46.9,"low":45.12,"close":45.56,"volume":563330,"rsi_14":38.82,"sma_20":46.16,"sma_60":51.05,"sma_120":55.85},{"date":"2025-04-24","open":45.7,"high":46.97,"low":45.67,"close":46.86,"volume":545042,"rsi_14":52.55,"sma_20":45.98,"sma_60":50.75,"sma_120":55.76},{"date":"2025-04-25","open":46.83,"high":47.31,"low":46.48,"close":47.22,"volume":496661,"rsi_14":61.4,"sma_20":45.83,"sma_60":50.49,"sma_120":55.69},{"date":"2025-04-28","open":47.09,"high":47.69,"low":46.7,"close":46.85,"volume":437954,"rsi_14":65.73,"sma_20":45.73,"sma_60":50.21,"sma_120":55.62},{"date":"2025-04-29","open":46.9,"high":48.06,"low":46.85,"close":47.8,"volume":575859,"rsi_14":70.99,"sma_20":45.7,"sma_60":49.94,"sma_120":55.56},{"date":"2025-04-30","open":47.13,"high":47.33,"low":46.56,"close":47.23,"volume":583827,"rsi_14":55.57,"sma_20":45.61,"sma_60":49.67,"sma_120":55.49},{"date":"2025-05-01","open":47.58,"high":47.96,"low":47.17,"close":47.33,"volume":401596,"rsi_14":61.43,"sma_20":45.5,"sma_60":49.38,"sma_120":55.42},{"date":"2025-05-02","open":47.91,"high":47.91,"low":46.71,"close":47.27,"volume":548000,"rsi_14":59.52,"sma_20":45.56,"sma_60":49.08,"sma_120":55.32},{"date":"2025-05-05","open":46.63,"high":48.04,"low":46.63,"close":47.15,"volume":892551,"rsi_14":56.49,"sma_20":45.71,"sma_60":48.78,"sma_120":55.22},{"date":"2025-05-06","open":46.43,"high":47.28,"low":46.37,"close":46.65,"volume":958044,"rsi_14":58.63,"sma_20":45.9,"sma_60":48.48,"sma_120":55.11},{"date":"2025-05-07","open":49.29,"high":50.92,"low":48.43,"close":50.67,"volume":1520800,"rsi_14":76.15,"sma_20":46.32,"sma_60":48.25,"sma_120":55.01},{"date":"2025-05-08","open":50.67,"high":53.32,"low":50.46,"close":52.96,"volume":1318978,"rsi_14":81.14,"sma_20":46.66,"sma_60":48.07,"sma_120":54.94},{"date":"2025-05-09","open":53.0,"high":53.91,"low":52.86,"close":53.23,"volume":762263,"rsi_14":87.53,"sma_20":47.06,"sma_60":48.09,"sma_120":54.86},{"date":"2025-05-12","open":54.32,"high":55.2,"low":53.98,"close":54.91,"volume":984707,"rsi_14":87.62,"sma_20":47.53,"sma_60":48.14,"sma_120":54.82},{"date":"2025-05-13","open":55.0,"high":55.45,"low":54.35,"close":55.16,"volume":694580,"rsi_14":87.38,"sma_20":47.98,"sma_60":48.2,"sma_120":54.78},{"date":"2025-05-14","open":54.83,"high":55.69,"low":54.65,"close":55.0,"volume":718979,"rsi_14":84.79,"sma_20":48.47,"sma_60":48.26,"sma_120":54.76},{"date":"2025-05-15","open":55.0,"high":55.32,"low":54.15,"close":55.04,"volume":333793,"rsi_14":84.36,"sma_20":48.99,"sma_60":48.34,"sma_120":54.73},{"date":"2025-05-16","open":54.83,"high":55.69,"low":54.66,"close":55.54,"volume":348681,"rsi_14":87.75,"sma_20":49.55,"sma_60":48.45,"sma_120":54.71},{"date":"2025-05-19","open":54.79,"high":55.56,"low":54.42,"close":54.87,"volume":432863,"rsi_14":81.48,"sma_20":50.12,"sma_60":48.54,"sma_120":54.65},{"date":"2025-05-20","open":54.71,"high":55.48,"low":54.63,"close":55.43,"volume":380532,"rsi_14":86.54,"sma_20":50.64,"sma_60":48.65,"sma_120":54.59},{"date":"2025-05-21","open":54.65,"high":55.06,"low":53.85,"close":53.94,"volume":589348,"rsi_14":76.21,"sma_20":51.06,"sma_60":48.73,"sma_120":54.52},{"date":"2025-05-22","open":53.86,"high":54.91,"low":53.65,"close":54.46,"volume":767999,"rsi_14":77.51,"sma_20":51.44,"sma_60":48.82,"sma_120":54.45},{"date":"2025-05-23","open":53.41,"high":54.45,"low":53.37,"close":54.16,"volume":500484,"rsi_14":76.45,"sma_20":51.78,"sma_60":48.92,"sma_120":54.38},{"date":"2025-05-27","open":54.85,"high":55.24,"low":54.3,"close":55.19,"volume":525672,"rsi_14":80.99,"sma_20":52.2,"sma_60":49.03,"sma_120":54.33},{"date":"2025-05-28","open":55.2,"high":55.44,"low":54.77,"close":55.05,"volume":541983,"rsi_14":72.12,"sma_20":52.56,"sma_60":49.15,"sma_120":54.26},{"date":"2025-05-29","open":55.1,"high":55.33,"low":54.7,"close":55.32,"volume":541557,"rsi_14":64.97,"sma_20":52.97,"sma_60":49.27,"sma_120":54.2},{"date":"2025-05-30","open":54.88,"high":55.99,"low":54.77,"close":55.93,"volume":964835,"rsi_14":66.42,"sma_20":53.4,"sma_60":49.4,"sma_120":54.14},{"date":"2025-06-02","open":55.97,"high":56.49,"low":55.22,"close":55.76,"volume":603749,"rsi_14":56.33,"sma_20":53.82,"sma_60":49.52,"sma_120":54.08},{"date":"2025-06-03","open":55.53,"high":57.74,"low":55.25,"close":57.59,"volume":970931,"rsi_14":64.66,"sma_20":54.34,"sma_60":49.66,"sma_120":54.02},{"date":"2025-06-04","open":57.4,"high":58.47,"low":57.3,"close":58.05,"volume":816065,"rsi_14":67.75,"sma_20":54.91,"sma_60":49.82,"sma_120":53.98},{"date":"2025-06-05","open":58.05,"high":59.43,"low":57.98,"close":58.22,"volume":1153878,"rsi_14":68.23,"sma_20":55.29,"sma_60":49.99,"sma_120":53.94},{"date":"2025-06-06","open":58.52,"high":58.7,"low":57.02,"close":57.35,"volume":1410923,"rsi_14":59.96,"sma_20":55.51,"sma_60":50.14,"sma_120":53.88},{"date":"2025-06-09","open":57.55,"high":57.97,"low":57.16,"close":57.3,"volume":483068,"rsi_14":64.34,"sma_20":55.71,"sma_60":50.31,"sma_120":53.81},{"date":"2025-06-10","open":57.28,"high":57.38,"low":55.84,"close":56.0,"volume":513874,"rsi_14":53.09,"sma_20":55.77,"sma_60":50.41,"sma_120":53.75},{"date":"2025-06-11","open":55.95,"high":56.75,"low":55.43,"close":56.63,"volume":918722,"rsi_14":66.11,"sma_20":55.84,"sma_60":50.53,"sma_120":53.68},{"date":"2025-06-12","open":56.62,"high":57.29,"low":55.34,"close":55.77,"volume":575835,"rsi_14":57.54,"sma_20":55.88,"sma_60":50.64,"sma_120":53.61},{"date":"2025-06-13","open":54.9,"high":55.3,"low":53.99,"close":54.06,"volume":810813,"rsi_14":49.5,"sma_20":55.83,"sma_60":50.7,"sma_120":53.53},{"date":"2025-06-16","open":54.49,"high":55.84,"low":54.49,"close":55.33,"volume":712594,"rsi_14":50.68,"sma_20":55.82,"sma_60":50.8,"sma_120":53.47},{"date":"2025-06-17","open":54.81,"high":55.87,"low":54.81,"close":54.98,"volume":579094,"rsi_14":49.67,"sma_20":55.83,"sma_60":50.87,"sma_120":53.4},{"date":"2025-06-18","open":55.0,"high":55.36,"low":54.47,"close":54.96,"volume":775424,"rsi_14":48.25,"sma_20":55.8,"sma_60":50.95,"sma_120":53.34},{"date":"2025-06-20","open":55.23,"high":55.52,"low":53.98,"close":54.78,"volume":1132816,"rsi_14":44.17,"sma_20":55.84,"sma_60":51.02,"sma_120":53.28},{"date":"2025-06-23","open":54.76,"high":56.51,"low":54.25,"close":56.37,"volume":766962,"rsi_14":52.7,"sma_20":55.94,"sma_60":51.12,"sma_120":53.23},{"date":"2025-06-24","open":56.85,"high":57.1,"low":55.83,"close":56.74,"volume":801961,"rsi_14":45.68,"sma_20":56.07,"sma_60":51.23,"sma_120":53.19},{"date":"2025-06-25","open":56.55,"high":57.1,"low":55.91,"close":56.17,"volume":721357,"rsi_14":40.54,"sma_20":56.12,"sma_60":51.35,"sma_120":53.16},{"date":"2025-06-26","open":56.32,"high":56.62,"low":55.6,"close":56.53,"volume":590895,"rsi_14":41.66,"sma_20":56.19,"sma_60":51.48,"sma_120":53.12},{"date":"2025-06-27","open":56.62,"high":56.78,"low":55.8,"close":56.64,"volume":1570328,"rsi_14":46.21,"sma_20":56.26,"sma_60":51.61,"sma_120":53.09},{"date":"2025-06-30","open":57.07,"high":57.44,"low":56.19,"close":56.62,"volume":794354,"rsi_14":46.36,"sma_20":56.29,"sma_60":51.73,"sma_120":53.05},{"date":"2025-07-01","open":56.16,"high":57.93,"low":56.16,"close":57.45,"volume":712100,"rsi_14":58.17,"sma_20":56.38,"sma_60":51.92,"sma_120":53.04},{"date":"2025-07-02","open":57.16,"high":57.68,"low":56.1,"close":56.96,"volume":673150,"rsi_14":51.89,"sma_20":56.35,"sma_60":52.13,"sma_120":53.03},{"date":"2025-07-03","open":57.41,"high":58.32,"low":56.68,"close":57.81,"volume":296408,"rsi_14":61.7,"sma_20":56.33,"sma_60":52.38,"sma_120":53.04},{"date":"2025-07-07","open":57.6,"high":58.19,"low":56.99,"close":57.16,"volume":458690,"rsi_14":70.23,"sma_20":56.28,"sma_60":52.63,"sma_120":53.05},{"date":"2025-07-08","open":57.21,"high":58.0,"low":56.99,"close":57.44,"volume":826065,"rsi_14":65.82,"sma_20":56.29,"sma_60":52.82,"sma_120":53.06},{"date":"2025-07-09","open":57.47,"high":57.52,"low":55.97,"close":56.63,"volume":528419,"rsi_14":61.57,"sma_20":56.25,"sma_60":53.01,"sma_120":53.04},{"date":"2025-07-10","open":56.58,"high":57.17,"low":55.96,"close":56.01,"volume":538584,"rsi_14":56.79,"sma_20":56.25,"sma_60":53.18,"sma_120":53.02},{"date":"2025-07-11","open":55.81,"high":55.81,"low":53.47,"close":53.65,"volume":574777,"rsi_14":44.3,"sma_20":56.1,"sma_60":53.31,"sma_120":52.97},{"date":"2025-07-14","open":53.79,"high":55.09,"low":53.4,"close":54.74,"volume":523179,"rsi_14":41.34,"sma_20":56.05,"sma_60":53.47,"sma_120":52.93},{"date":"2025-07-15","open":54.89,"high":55.18,"low":54.15,"close":54.17,"volume":838705,"rsi_14":36.63,"sma_20":56.06,"sma_60":53.63,"sma_120":52.87},{"date":"2025-07-16","open":54.62,"high":55.44,"low":54.46,"close":55.01,"volume":568256,"rsi_14":44.13,"sma_20":56.04,"sma_60":53.8,"sma_120":52.83},{"date":"2025-07-17","open":55.26,"high":55.99,"low":55.22,"close":55.93,"volume":444434,"rsi_14":47.13,"sma_20":56.09,"sma_60":54.01,"sma_120":52.79},{"date":"2025-07-18","open":56.39,"high":56.58,"low":55.54,"close":56.56,"volume":525197,"rsi_14":49.64,"sma_20":56.17,"sma_60":54.2,"sma_120":52.76},{"date":"2025-07-21","open":56.82,"high":56.94,"low":56.11,"close":56.34,"volume":361940,"rsi_14":48.75,"sma_20":56.25,"sma_60":54.38,"sma_120":52.71},{"date":"2025-07-22","open":56.46,"high":57.99,"low":56.11,"close":57.05,"volume":630135,"rsi_14":48.19,"sma_20":56.28,"sma_60":54.55,"sma_120":52.65},{"date":"2025-07-23","open":57.27,"high":57.77,"low":56.7,"close":57.15,"volume":364168,"rsi_14":50.89,"sma_20":56.3,"sma_60":54.72,"sma_120":52.6},{"date":"2025-07-24","open":56.83,"high":57.13,"low":56.46,"close":56.51,"volume":259511,"rsi_14":43.77,"sma_20":56.32,"sma_60":54.88,"sma_120":52.54},{"date":"2025-07-25","open":56.59,"high":57.01,"low":55.94,"close":56.0,"volume":422138,"rsi_14":44.37,"sma_20":56.29,"sma_60":55.02,"sma_120":52.48},{"date":"2025-07-28","open":56.01,"high":56.78,"low":55.65,"close":55.7,"volume":326032,"rsi_14":41.57,"sma_20":56.24,"sma_60":55.16,"sma_120":52.41},{"date":"2025-07-29","open":56.9,"high":57.55,"low":55.75,"close":55.75,"volume":752991,"rsi_14":45.4,"sma_20":56.2,"sma_60":55.3,"sma_120":52.34},{"date":"2025-07-30","open":55.96,"high":56.24,"low":54.97,"close":55.15,"volume":474197,"rsi_14":45.49,"sma_20":56.09,"sma_60":55.43,"sma_120":52.25},{"date":"2025-07-31","open":55.07,"high":55.35,"low":53.72,"close":53.78,"volume":562811,"rsi_14":50.76,"sma_20":55.93,"sma_60":55.54,"sma_120":52.16},{"date":"2025-08-01","open":53.65,"high":53.65,"low":52.08,"close":52.93,"volume":632380,"rsi_14":39.11,"sma_20":55.68,"sma_60":55.64,"sma_120":52.06},{"date":"2025-08-04","open":53.1,"high":53.8,"low":52.99,"close":53.5,"volume":610938,"rsi_14":45.97,"sma_20":55.5,"sma_60":55.69,"sma_120":51.97},{"date":"2025-08-05","open":53.7,"high":54.6,"low":53.23,"close":54.43,"volume":1429342,"rsi_14":46.55,"sma_20":55.35,"sma_60":55.71,"sma_120":51.89},{"date":"2025-08-06","open":54.22,"high":54.31,"low":51.39,"close":52.0,"volume":1980583,"rsi_14":30.17,"sma_20":55.12,"sma_60":55.69,"sma_120":51.89},{"date":"2025-08-07","open":52.6,"high":53.0,"low":49.59,"close":50.5,"volume":1328774,"rsi_14":21.89,"sma_20":54.84,"sma_60":55.62,"sma_120":51.88},{"date":"2025-08-08","open":50.55,"high":50.55,"low":48.28,"close":48.35,"volume":995665,"rsi_14":18.57,"sma_20":54.58,"sma_60":55.51,"sma_120":51.85},{"date":"2025-08-11","open":48.08,"high":49.17,"low":47.94,"close":48.05,"volume":976750,"rsi_14":13.41,"sma_20":54.24,"sma_60":55.39,"sma_120":51.83},{"date":"2025-08-12","open":48.52,"high":49.71,"low":48.29,"close":49.34,"volume":1220686,"rsi_14":21.05,"sma_20":54.0,"sma_60":55.3,"sma_120":51.82},{"date":"2025-08-13","open":49.69,"high":51.36,"low":49.58,"close":51.26,"volume":1496609,"rsi_14":32.2,"sma_20":53.81,"sma_60":55.23,"sma_120":51.84},{"date":"2025-08-14","open":51.2,"high":51.51,"low":50.17,"close":50.37,"volume":828010,"rsi_14":31.41,"sma_20":53.54,"sma_60":55.15,"sma_120":51.85},{"date":"2025-08-15","open":50.54,"high":51.57,"low":50.48,"close":50.83,"volume":1247943,"rsi_14":34.08,"sma_20":53.25,"sma_60":55.07,"sma_120":51.86},{"date":"2025-08-18","open":50.97,"high":51.79,"low":50.8,"close":51.48,"volume":785627,"rsi_14":36.57,"sma_20":53.01,"sma_60":55.03,"sma_120":51.88},{"date":"2025-08-19","open":51.58,"high":52.3,"low":51.28,"close":51.86,"volume":625323,"rsi_14":39.51,"sma_20":52.75,"sma_60":54.99,"sma_120":51.9},{"date":"2025-08-20","open":51.8,"high":52.39,"low":51.5,"close":52.23,"volume":681633,"rsi_14":44.72,"sma_20":52.5,"sma_60":54.96,"sma_120":51.94},{"date":"2025-08-21","open":51.87,"high":52.92,"low":51.7,"close":52.85,"volume":997159,"rsi_14":49.72,"sma_20":52.32,"sma_60":54.92,"sma_120":51.97},{"date":"2025-08-22","open":52.8,"high":54.14,"low":52.53,"close":53.98,"volume":1132858,"rsi_14":51.6,"sma_20":52.22,"sma_60":54.9,"sma_120":52.02},{"date":"2025-08-25","open":53.02,"high":53.77,"low":52.72,"close":53.01,"volume":1036378,"rsi_14":45.28,"sma_20":52.08,"sma_60":54.86,"sma_120":52.07},{"date":"2025-08-26","open":53.0,"high":53.6,"low":52.67,"close":52.91,"volume":831332,"rsi_14":53.58,"sma_20":51.94,"sma_60":54.81,"sma_120":52.11},{"date":"2025-08-27","open":53.27,"high":54.91,"low":53.0,"close":54.68,"volume":678306,"rsi_14":66.09,"sma_20":51.92,"sma_60":54.79,"sma_120":52.16},{"date":"2025-08-28","open":54.73,"high":55.05,"low":54.16,"close":54.24,"volume":517970,"rsi_14":76.11,"sma_20":51.94,"sma_60":54.74,"sma_120":52.2},{"date":"2025-08-29","open":54.38,"high":54.9,"low":54.15,"close":54.37,"volume":533541,"rsi_14":78.44,"sma_20":52.01,"sma_60":54.68,"sma_120":52.25},{"date":"2025-09-02","open":53.81,"high":54.49,"low":53.57,"close":53.95,"volume":759221,"rsi_14":72.51,"sma_20":52.03,"sma_60":54.6,"sma_120":52.3},{"date":"2025-09-03","open":53.78,"high":54.22,"low":52.49,"close":52.61,"volume":925519,"rsi_14":57.01,"sma_20":51.94,"sma_60":54.53,"sma_120":52.34},{"date":"2025-09-04","open":52.08,"high":53.4,"low":51.35,"close":53.07,"volume":763176,"rsi_14":64.61,"sma_20":52.0,"sma_60":54.46,"sma_120":52.38},{"date":"2025-09-05","open":53.6,"high":54.47,"low":53.09,"close":53.61,"volume":756409,"rsi_14":64.91,"sma_20":52.15,"sma_60":54.42,"sma_120":52.41},{"date":"2025-09-08","open":53.45,"high":54.67,"low":53.03,"close":54.43,"volume":893735,"rsi_14":65.54,"sma_20":52.46,"sma_60":54.38,"sma_120":52.46},{"date":"2025-09-09","open":55.21,"high":55.31,"low":53.99,"close":54.59,"volume":596527,"rsi_14":64.72,"sma_20":52.78,"sma_60":54.36,"sma_120":52.5},{"date":"2025-09-10","open":55.52,"high":55.75,"low":53.62,"close":53.66,"volume":842709,"rsi_14":57.27,"sma_20":53.0,"sma_60":54.35,"sma_120":52.53},{"date":"2025-09-11","open":53.92,"high":55.28,"low":53.66,"close":55.09,"volume":542076,"rsi_14":60.53,"sma_20":53.19,"sma_60":54.35,"sma_120":52.57},{"date":"2025-09-12","open":55.0,"high":55.15,"low":53.91,"close":54.29,"volume":389133,"rsi_14":51.5,"sma_20":53.39,"sma_60":54.34,"sma_120":52.61},{"date":"2025-09-15","open":54.57,"high":54.94,"low":54.35,"close":54.36,"volume":455383,"rsi_14":57.17,"sma_20":53.56,"sma_60":54.33,"sma_120":52.64},{"date":"2025-09-16","open":54.18,"high":54.81,"low":54.01,"close":54.67,"volume":458406,"rsi_14":59.15,"sma_20":53.72,"sma_60":54.33,"sma_120":52.67},{"date":"2025-09-17","open":55.16,"high":56.05,"low":54.62,"close":54.84,"volume":614321,"rsi_14":51.0,"sma_20":53.87,"sma_60":54.3,"sma_120":52.71},{"date":"2025-09-18","open":55.0,"high":55.67,"low":54.73,"close":55.1,"volume":523931,"rsi_14":55.48,"sma_20":54.02,"sma_60":54.27,"sma_120":52.75},{"date":"2025-09-19","open":55.43,"high":55.44,"low":52.76,"close":53.01,"volume":1623534,"rsi_14":43.06,"sma_20":54.02,"sma_60":54.22,"sma_120":52.78},{"date":"2025-09-22","open":52.94,"high":55.11,"low":52.6,"close":54.73,"volume":709368,"rsi_14":53.51,"sma_20":54.06,"sma_60":54.19,"sma_120":52.84},{"date":"2025-09-23","open":54.78,"high":55.28,"low":54.16,"close":54.37,"volume":588407,"rsi_14":58.7,"sma_20":54.13,"sma_60":54.15,"sma_120":52.88},{"date":"2025-09-24","open":54.33,"high":55.02,"low":53.51,"close":53.81,"volume":443973,"rsi_14":53.62,"sma_20":54.17,"sma_60":54.11,"sma_120":52.92},{"date":"2025-09-25","open":53.39,"high":53.48,"low":52.2,"close":52.48,"volume":493906,"rsi_14":44.87,"sma_20":54.06,"sma_60":54.02,"sma_120":52.97},{"date":"2025-09-26","open":52.7,"high":53.34,"low":52.3,"close":52.84,"volume":514023,"rsi_14":42.46,"sma_20":53.99,"sma_60":53.95,"sma_120":53.04},{"date":"2025-09-29","open":53.13,"high":53.32,"low":52.57,"close":52.89,"volume":482546,"rsi_14":41.86,"sma_20":53.92,"sma_60":53.87,"sma_120":53.13},{"date":"2025-09-30","open":52.8,"high":53.17,"low":52.08,"close":53.1,"volume":619666,"rsi_14":47.12,"sma_20":53.88,"sma_60":53.8,"sma_120":53.22},{"date":"2025-10-01","open":52.81,"high":53.1,"low":50.66,"close":51.08,"volume":913618,"rsi_14":30.55,"sma_20":53.8,"sma_60":53.7,"sma_120":53.26},{"date":"2025-10-02","open":51.0,"high":51.42,"low":50.51,"close":51.32,"volume":454956,"rsi_14":34.77,"sma_20":53.71,"sma_60":53.61,"sma_120":53.31},{"date":"2025-10-03","open":51.41,"high":52.49,"low":51.13,"close":51.61,"volume":558224,"rsi_14":36.21,"sma_20":53.61,"sma_60":53.54,"sma_120":53.36},{"date":"2025-10-06","open":51.63,"high":52.5,"low":51.1,"close":52.22,"volume":512470,"rsi_14":38.07,"sma_20":53.5,"sma_60":53.51,"sma_120":53.41},{"date":"2025-10-07","open":52.5,"high":52.56,"low":50.58,"close":50.62,"volume":543740,"rsi_14":31.97,"sma_20":53.3,"sma_60":53.44,"sma_120":53.46},{"date":"2025-10-08","open":50.76,"high":51.25,"low":50.21,"close":50.76,"volume":508783,"rsi_14":31.26,"sma_20":53.16,"sma_60":53.39,"sma_120":53.51},{"date":"2025-10-09","open":50.65,"high":50.75,"low":49.98,"close":50.42,"volume":668653,"rsi_14":36.83,"sma_20":52.93,"sma_60":53.31,"sma_120":53.56},{"date":"2025-10-10","open":50.43,"high":50.7,"low":48.8,"close":49.09,"volume":883047,"rsi_14":20.13,"sma_20":52.67,"sma_60":53.2,"sma_120":53.6},{"date":"2025-10-13","open":49.56,"high":50.35,"low":48.74,"close":50.21,"volume":1818734,"rsi_14":29.61,"sma_20":52.46,"sma_60":53.09,"sma_120":53.65},{"date":"2025-10-14","open":49.65,"high":50.1,"low":49.19,"close":49.21,"volume":804739,"rsi_14":28.38,"sma_20":52.19,"sma_60":52.97,"sma_120":53.68},{"date":"2025-10-15","open":49.38,"high":50.2,"low":49.14,"close":49.56,"volume":549718,"rsi_14":34.89,"sma_20":51.92,"sma_60":52.85,"sma_120":53.7},{"date":"2025-10-16","open":49.75,"high":50.45,"low":49.47,"close":49.74,"volume":588027,"rsi_14":33.65,"sma_20":51.65,"sma_60":52.72,"sma_120":53.72},{"date":"2025-10-17","open":49.31,"high":50.09,"low":49.28,"close":49.82,"volume":440618,"rsi_14":33.86,"sma_20":51.49,"sma_60":52.61,"sma_120":53.75},{"date":"2025-10-20","open":50.09,"high":52.41,"low":50.09,"close":52.29,"volume":705990,"rsi_14":46.56,"sma_20":51.37,"sma_60":52.55,"sma_120":53.78},{"date":"2025-10-21","open":52.26,"high":54.12,"low":52.26,"close":53.9,"volume":1024997,"rsi_14":62.41,"sma_20":51.35,"sma_60":52.52,"sma_120":53.84},{"date":"2025-10-22","open":53.89,"high":54.98,"low":53.76,"close":53.95,"volume":956168,"rsi_14":61.77,"sma_20":51.36,"sma_60":52.49,"sma_120":53.89},{"date":"2025-10-23","open":53.8,"high":54.93,"low":52.27,"close":52.8,"volume":983818,"rsi_14":54.95,"sma_20":51.37,"sma_60":52.45,"sma_120":53.94},{"date":"2025-10-24","open":53.05,"high":53.35,"low":52.54,"close":52.56,"volume":574587,"rsi_14":51.46,"sma_20":51.36,"sma_60":52.43,"sma_120":53.98},{"date":"2025-10-27","open":52.7,"high":59.01,"low":52.56,"close":54.56,"volume":6785618,"rsi_14":66.33,"sma_20":51.44,"sma_60":52.46,"sma_120":54.05},{"date":"2025-10-28","open":55.93,"high":56.89,"low":53.8,"close":55.13,"volume":1745995,"rsi_14":67.49,"sma_20":51.54,"sma_60":52.48,"sma_120":54.09},{"date":"2025-10-29","open":55.17,"high":57.4,"low":54.37,"close":56.54,"volume":1701550,"rsi_14":72.57,"sma_20":51.82,"sma_60":52.52,"sma_120":54.12},{"date":"2025-10-30","open":57.55,"high":58.48,"low":56.46,"close":56.74,"volume":1476417,"rsi_14":80.77,"sma_20":52.09,"sma_60":52.6,"sma_120":54.15},{"date":"2025-10-31","open":56.45,"high":58.01,"low":56.41,"close":57.25,"volume":931991,"rsi_14":79.78,"sma_20":52.37,"sma_60":52.71,"sma_120":54.17},{"date":"2025-11-03","open":57.25,"high":57.85,"low":56.73,"close":57.26,"volume":902662,"rsi_14":87.17,"sma_20":52.62,"sma_60":52.86,"sma_120":54.18},{"date":"2025-11-04","open":56.52,"high":57.09,"low":55.8,"close":56.44,"volume":1480665,"rsi_14":80.44,"sma_20":52.91,"sma_60":53.0,"sma_120":54.2},{"date":"2025-11-05","open":56.78,"high":58.97,"low":55.94,"close":56.92,"volume":955861,"rsi_14":80.95,"sma_20":53.22,"sma_60":53.13,"sma_120":54.21},{"date":"2025-11-06","open":56.89,"high":57.32,"low":55.99,"close":56.82,"volume":1187234,"rsi_14":80.12,"sma_20":53.54,"sma_60":53.22,"sma_120":54.22},{"date":"2025-11-07","open":52.23,"high":56.17,"low":50.7,"close":53.58,"volume":1618839,"rsi_14":55.21,"sma_20":53.76,"sma_60":53.27,"sma_120":54.21},{"date":"2025-11-10","open":55.0,"high":55.08,"low":53.76,"close":54.47,"volume":696241,"rsi_14":52.44,"sma_20":53.98,"sma_60":53.33,"sma_120":54.2},{"date":"2025-11-11","open":54.12,"high":55.41,"low":54.09,"close":55.27,"volume":649539,"rsi_14":55.31,"sma_20":54.28,"sma_60":53.4,"sma_120":54.21},{"date":"2025-11-12","open":55.01,"high":56.72,"low":55.01,"close":56.1,"volume":759942,"rsi_14":63.64,"sma_20":54.61,"sma_60":53.47,"sma_120":54.23},{"date":"2025-11-13","open":55.58,"high":56.06,"low":54.7,"close":55.44,"volume":816030,"rsi_14":61.5,"sma_20":54.89,"sma_60":53.52,"sma_120":54.24},{"date":"2025-11-14","open":54.94,"high":55.64,"low":54.6,"close":54.67,"volume":488699,"rsi_14":50.49,"sma_20":55.13,"sma_60":53.55,"sma_120":54.23},{"date":"2025-11-17","open":54.25,"high":54.6,"low":52.35,"close":52.49,"volume":967896,"rsi_14":39.77,"sma_20":55.14,"sma_60":53.53,"sma_120":54.21},{"date":"2025-11-18","open":52.33,"high":54.84,"low":52.05,"close":54.21,"volume":988869,"rsi_14":41.18,"sma_20":55.16,"sma_60":53.55,"sma_120":54.2},{"date":"2025-11-19","open":54.06,"high":54.23,"low":53.53,"close":53.62,"volume":568274,"rsi_14":38.53,"sma_20":55.14,"sma_60":53.56,"sma_120":54.18},{"date":"2025-11-20","open":54.34,"high":54.34,"low":52.95,"close":53.49,"volume":656906,"rsi_14":35.78,"sma_20":55.18,"sma_60":53.54,"sma_120":54.17},{"date":"2025-11-21","open":53.49,"high":54.94,"low":52.82,"close":54.86,"volume":815734,"rsi_14":41.77,"sma_20":55.29,"sma_60":53.55,"sma_120":54.14},{"date":"2025-11-24","open":55.25,"high":56.44,"low":54.86,"close":56.24,"volume":756173,"rsi_14":49.34,"sma_20":55.38,"sma_60":53.58,"sma_120":54.13},{"date":"2025-11-25","open":56.53,"high":57.9,"low":56.3,"close":57.76,"volume":755478,"rsi_14":52.6,"sma_20":55.51,"sma_60":53.64,"sma_120":54.12},{"date":"2025-11-26","open":57.36,"high":58.06,"low":57.18,"close":57.35,"volume":632054,"rsi_14":51.61,"sma_20":55.55,"sma_60":53.72,"sma_120":54.12},{"date":"2025-11-28","open":57.5,"high":57.7,"low":56.61,"close":56.99,"volume":253041,"rsi_14":62.53,"sma_20":55.56,"sma_60":53.79,"sma_120":54.12},{"date":"2025-12-01","open":56.34,"high":57.29,"low":55.96,"close":56.09,"volume":435379,"rsi_14":55.95,"sma_20":55.5,"sma_60":53.83,"sma_120":54.12},{"date":"2025-12-02","open":57.03,"high":58.37,"low":56.36,"close":57.78,"volume":534492,"rsi_14":58.65,"sma_20":55.53,"sma_60":53.88,"sma_120":54.13},{"date":"2025-12-03","open":57.48,"high":58.9,"low":56.56,"close":58.74,"volume":467953,"rsi_14":59.02,"sma_20":55.64,"sma_60":53.95,"sma_120":54.16},{"date":"2025-12-04","open":58.51,"high":59.0,"low":57.55,"close":58.04,"volume":530585,"rsi_14":58.86,"sma_20":55.7,"sma_60":54.03,"sma_120":54.19},{"date":"2025-12-05","open":57.67,"high":58.62,"low":57.3,"close":57.99,"volume":349099,"rsi_14":61.89,"sma_20":55.76,"sma_60":54.07,"sma_120":54.21},{"date":"2025-12-08","open":58.03,"high":58.37,"low":57.2,"close":57.66,"volume":382767,"rsi_14":71.35,"sma_20":55.96,"sma_60":54.13,"sma_120":54.23},{"date":"2025-12-09","open":57.87,"high":58.62,"low":57.37,"close":58.37,"volume":528194,"rsi_14":68.74,"sma_20":56.16,"sma_60":54.2,"sma_120":54.26},{"date":"2025-12-10","open":57.96,"high":58.87,"low":57.87,"close":58.37,"volume":439094,"rsi_14":72.6,"sma_20":56.31,"sma_60":54.26,"sma_120":54.29},{"date":"2025-12-11","open":58.44,"high":59.17,"low":57.58,"close":58.83,"volume":428682,"rsi_14":74.63,"sma_20":56.45,"sma_60":54.33,"sma_120":54.31},{"date":"2025-12-12","open":58.92,"high":59.31,"low":57.95,"close":58.67,"volume":618942,"rsi_14":69.78,"sma_20":56.61,"sma_60":54.39,"sma_120":54.33},{"date":"2025-12-15","open":58.52,"high":58.75,"low":56.98,"close":57.13,"volume":627942,"rsi_14":54.55,"sma_20":56.73,"sma_60":54.45,"sma_120":54.34},{"date":"2025-12-16","open":56.41,"high":57.77,"low":56.0,"close":57.53,"volume":831370,"rsi_14":48.67,"sma_20":56.99,"sma_60":54.5,"sma_120":54.35},{"date":"2025-12-17","open":57.57,"high":58.83,"low":57.35,"close":57.55,"volume":598465,"rsi_14":51.21,"sma_20":57.15,"sma_60":54.55,"sma_120":54.35},{"date":"2025-12-18","open":58.04,"high":58.35,"low":57.5,"close":57.81,"volume":625637,"rsi_14":55.01,"sma_20":57.36,"sma_60":54.62,"sma_120":54.36},{"date":"2025-12-19","open":57.73,"high":58.17,"low":57.36,"close":57.84,"volume":1247670,"rsi_14":61.97,"sma_20":57.58,"sma_60":54.71,"sma_120":54.37},{"date":"2025-12-22","open":57.69,"high":59.57,"low":57.69,"close":58.34,"volume":680347,"rsi_14":54.58,"sma_20":57.75,"sma_60":54.8,"sma_120":54.38},{"date":"2025-12-23","open":57.96,"high":58.28,"low":57.09,"close":57.66,"volume":388411,"rsi_14":40.75,"sma_20":57.82,"sma_60":54.88,"sma_120":54.38},{"date":"2025-12-24","open":57.85,"high":57.85,"low":57.24,"close":57.42,"volume":147045,"rsi_14":44.24,"sma_20":57.81,"sma_60":54.95,"sma_120":54.38},{"date":"2025-12-26","open":57.06,"high":57.91,"low":57.06,"close":57.76,"volume":143092,"rsi_14":47.97,"sma_20":57.83,"sma_60":55.06,"sma_120":54.38},{"date":"2025-12-29","open":57.41,"high":57.88,"low":57.37,"close":57.66,"volume":278494,"rsi_14":50.0,"sma_20":57.86,"sma_60":55.17,"sma_120":54.39},{"date":"2025-12-30","open":57.39,"high":57.99,"low":57.14,"close":57.23,"volume":430484,"rsi_14":38.95,"sma_20":57.92,"sma_60":55.26,"sma_120":54.4},{"date":"2025-12-31","open":57.09,"high":57.09,"low":54.9,"close":55.29,"volume":699754,"rsi_14":28.31,"sma_20":57.79,"sma_60":55.31,"sma_120":54.41},{"date":"2026-01-02","open":55.23,"high":55.49,"low":52.77,"close":53.78,"volume":703636,"rsi_14":19.02,"sma_20":57.55,"sma_60":55.37,"sma_120":54.41},{"date":"2026-01-05","open":53.59,"high":54.75,"low":53.0,"close":54.21,"volume":445931,"rsi_14":23.52,"sma_20":57.35,"sma_60":55.42,"sma_120":54.41},{"date":"2026-01-06","open":54.52,"high":56.12,"low":54.22,"close":55.59,"volume":511831,"rsi_14":40.68,"sma_20":57.23,"sma_60":55.51,"sma_120":54.41},{"date":"2026-01-07","open":55.61,"high":56.7,"low":55.44,"close":56.45,"volume":572918,"rsi_14":43.81,"sma_20":57.17,"sma_60":55.63,"sma_120":54.42},{"date":"2026-01-08","open":56.09,"high":56.32,"low":55.07,"close":55.2,"volume":361942,"rsi_14":38.19,"sma_20":57.02,"sma_60":55.72,"sma_120":54.4},{"date":"2026-01-09","open":55.01,"high":56.66,"low":54.18,"close":56.59,"volume":703483,"rsi_14":44.49,"sma_20":56.93,"sma_60":55.84,"sma_120":54.41},{"date":"2026-01-12","open":56.66,"high":58.25,"low":55.91,"close":57.5,"volume":660523,"rsi_14":48.58,"sma_20":56.86,"sma_60":55.97,"sma_120":54.41},{"date":"2026-01-13","open":57.12,"high":57.4,"low":54.87,"close":55.54,"volume":1601799,"rsi_14":39.57,"sma_20":56.7,"sma_60":56.07,"sma_120":54.4},{"date":"2026-01-14","open":55.29,"high":55.61,"low":52.66,"close":52.91,"volume":1098428,"rsi_14":34.55,"sma_20":56.49,"sma_60":56.12,"sma_120":54.37},{"date":"2026-01-15","open":53.43,"high":54.1,"low":52.27,"close":52.43,"volume":1620647,"rsi_14":34.02,"sma_20":56.24,"sma_60":56.12,"sma_120":54.34},{"date":"2026-01-16","open":52.43,"high":52.72,"low":50.85,"close":52.65,"volume":1532955,"rsi_14":33.51,"sma_20":55.99,"sma_60":56.1,"sma_120":54.31},{"date":"2026-01-20","open":51.92,"high":52.52,"low":51.13,"close":51.51,"volume":1154230,"rsi_14":31.4,"sma_20":55.68,"sma_60":56.06,"sma_120":54.28},{"date":"2026-01-21","open":52.0,"high":52.58,"low":51.41,"close":51.71,"volume":561694,"rsi_14":33.07,"sma_20":55.37,"sma_60":56.04,"sma_120":54.25},{"date":"2026-01-22","open":51.75,"high":53.25,"low":51.75,"close":53.06,"volume":627683,"rsi_14":42.9,"sma_20":55.11,"sma_60":56.05,"sma_120":54.24},{"date":"2026-01-23","open":52.95,"high":53.81,"low":52.68,"close":53.08,"volume":931300,"rsi_14":47.54,"sma_20":54.88,"sma_60":56.03,"sma_120":54.24},{"date":"2026-01-26","open":53.04,"high":54.81,"low":52.93,"close":54.53,"volume":545300,"rsi_14":51.05,"sma_20":54.73,"sma_60":56.02,"sma_120":54.25},{"date":"2026-01-27","open":54.53,"high":54.62,"low":52.6,"close":53.15,"volume":900500,"rsi_14":41.99,"sma_20":54.5,"sma_60":55.96,"sma_120":54.24},{"date":"2026-01-28","open":53.7,"high":53.7,"low":51.73,"close":51.82,"volume":784200,"rsi_14":35.26,"sma_20":54.21,"sma_60":55.88,"sma_120":54.24},{"date":"2026-01-29","open":50.84,"high":51.31,"low":45.62,"close":46.91,"volume":3216800,"rsi_14":28.6,"sma_20":53.7,"sma_60":55.71,"sma_120":54.21},{"date":"2026-01-30","open":46.4,"high":47.44,"low":45.63,"close":46.47,"volume":1612900,"rsi_14":22.53,"sma_20":53.25,"sma_60":55.53,"sma_120":54.19},{"date":"2026-02-02","open":46.47,"high":47.85,"low":46.38,"close":47.02,"volume":1239800,"rsi_14":20.99,"sma_20":52.92,"sma_60":55.37,"sma_120":54.18},{"date":"2026-02-03","open":46.28,"high":46.66,"low":43.2,"close":44.43,"volume":1627700,"rsi_14":20.28,"sma_20":52.43,"sma_60":55.16,"sma_120":54.14},{"date":"2026-02-04","open":43.85,"high":45.21,"low":42.57,"close":44.88,"volume":1566900,"rsi_14":25.68,"sma_20":51.89,"sma_60":54.96,"sma_120":54.09},{"date":"2026-02-05","open":44.59,"high":45.71,"low":41.56,"close":41.71,"volume":1473700,"rsi_14":22.08,"sma_20":51.16,"sma_60":54.76,"sma_120":54.02},{"date":"2026-02-06","open":42.88,"high":43.91,"low":41.65,"close":43.85,"volume":1329300,"rsi_14":29.17,"sma_20":50.59,"sma_60":54.59,"sma_120":53.96},{"date":"2026-02-09","open":43.19,"high":43.44,"low":42.15,"close":43.02,"volume":1179898,"rsi_14":27.81,"sma_20":54.38,"sma_60":55.86,"sma_120":54.16},{"date":"2026-02-10","open":43.16,"high":45.0,"low":43.07,"close":44.33,"volume":1783170,"rsi_14":30.33,"sma_20":53.72,"sma_60":55.68,"sma_120":54.08},{"date":"2026-02-11","open":44.96,"high":44.96,"low":41.12,"close":41.9,"volume":2238457,"rsi_14":23.84,"sma_20":52.93,"sma_60":55.44,"sma_120":53.98},{"date":"2026-02-12","open":41.49,"high":42.11,"low":38.43,"close":38.53,"volume":1732156,"rsi_14":18.76,"sma_20":51.97,"sma_60":55.13,"sma_120":53.87},{"date":"2026-02-13","open":39.1,"high":39.62,"low":38.48,"close":38.61,"volume":1603454,"rsi_14":19.85,"sma_20":51.04,"sma_60":54.82,"sma_120":53.77},{"date":"2026-02-17","open":38.54,"high":38.54,"low":36.24,"close":37.34,"volume":2224508,"rsi_14":14.86,"sma_20":50.14,"sma_60":54.49,"sma_120":53.67},{"date":"2026-02-18","open":37.79,"high":37.9,"low":36.86,"close":37.13,"volume":1609800,"rsi_14":19.07,"sma_20":45.67,"sma_60":52.9,"sma_120":53.23},{"date":"2026-02-19","open":37.0,"high":37.37,"low":36.36,"close":37.01,"volume":1304600,"rsi_14":23.89,"sma_20":44.94,"sma_60":52.63,"sma_120":53.08},{"date":"2026-02-20","open":36.88,"high":38.0,"low":35.99,"close":36.15,"volume":1057780,"rsi_14":23.37,"sma_20":44.09,"sma_60":52.32,"sma_120":52.93},{"date":"2026-02-23","open":35.44,"high":35.53,"low":32.36,"close":32.55,"volume":3138400,"rsi_14":17.74,"sma_20":43.07,"sma_60":51.92,"sma_120":52.75},{"date":"2026-02-24","open":32.33,"high":33.92,"low":32.26,"close":32.52,"volume":2309537,"rsi_14":10.77,"sma_20":48.18,"sma_60":53.74,"sma_120":53.44},{"date":"2026-02-25","open":32.77,"high":33.08,"low":31.75,"close":32.85,"volume":1325784,"rsi_14":12.91,"sma_20":47.04,"sma_60":53.34,"sma_120":53.28},{"date":"2026-02-26","open":33.42,"high":35.21,"low":32.99,"close":35.05,"volume":1438687,"rsi_14":19.78,"sma_20":45.97,"sma_60":53.04,"sma_120":53.15},{"date":"2026-02-27","open":33.99,"high":35.29,"low":33.45,"close":35.25,"volume":2163821,"rsi_14":19.73,"sma_20":44.97,"sma_60":52.72,"sma_120":53.02},{"date":"2026-03-02","open":34.36,"high":36.17,"low":34.05,"close":36.01,"volume":1539372,"rsi_14":22.67,"sma_20":43.94,"sma_60":52.39,"sma_120":52.9},{"date":"2026-03-03","open":36.0,"high":37.04,"low":35.6,"close":36.58,"volume":1028092,"rsi_14":23.67,"sma_20":42.9,"sma_60":52.07,"sma_120":52.77},{"date":"2026-03-04","open":36.61,"high":37.18,"low":35.98,"close":37.04,"volume":832313,"rsi_14":21.23,"sma_20":41.97,"sma_60":51.76,"sma_120":52.64},{"date":"2026-03-05","open":37.03,"high":38.35,"low":37.03,"close":37.6,"volume":732963,"rsi_14":35.24,"sma_20":41.21,"sma_60":51.48,"sma_120":52.51},{"date":"2026-03-06","open":37.31,"high":37.94,"low":36.74,"close":37.37,"volume":719436,"rsi_14":29.86,"sma_20":40.45,"sma_60":51.23,"sma_120":52.38},{"date":"2026-03-09","open":37.09,"high":37.41,"low":36.53,"close":37.14,"volume":825311,"rsi_14":34.22,"sma_20":39.68,"sma_60":50.94,"sma_120":52.24},{"date":"2026-03-10","open":37.14,"high":37.14,"low":35.56,"close":36.16,"volume":1264807,"rsi_14":40.66,"sma_20":38.91,"sma_60":50.65,"sma_120":52.1},{"date":"2026-03-11","open":36.25,"high":36.88,"low":35.62,"close":36.16,"volume":754434,"rsi_14":40.29,"sma_20":38.13,"sma_60":50.36,"sma_120":51.95},{"date":"2026-03-12","open":36.08,"high":37.76,"low":35.37,"close":35.54,"volume":1015221,"rsi_14":42.47,"sma_20":37.26,"sma_60":50.04,"sma_120":51.79},{"date":"2026-03-13","open":35.58,"high":36.91,"low":35.4,"close":36.88,"volume":977039,"rsi_14":53.01,"sma_20":36.95,"sma_60":49.72,"sma_120":51.65},{"date":"2026-03-16","open":37.15,"high":37.19,"low":35.52,"close":35.58,"volume":849618,"rsi_14":65.64,"sma_20":36.51,"sma_60":49.35,"sma_120":51.5},{"date":"2026-03-17","open":36.67,"high":38.41,"low":36.63,"close":38.19,"volume":1989674,"rsi_14":72.14,"sma_20":36.33,"sma_60":49.03,"sma_120":51.37},{"date":"2026-03-18","open":37.24,"high":38.85,"low":37.17,"close":38.59,"volume":1109694,"rsi_14":67.25,"sma_20":36.33,"sma_60":48.72,"sma_120":51.25},{"date":"2026-03-19","open":38.35,"high":39.49,"low":37.87,"close":38.52,"volume":1211048,"rsi_14":66.14,"sma_20":36.33,"sma_60":48.43,"sma_120":51.13},{"date":"2026-03-20","open":38.52,"high":39.7,"low":37.73,"close":39.11,"volume":1962760,"rsi_14":65.56,"sma_20":36.41,"sma_60":48.12,"sma_120":51.0},{"date":"2026-03-23","open":39.22,"high":40.22,"low":38.83,"close":40.02,"volume":1133802,"rsi_14":66.7,"sma_20":36.61,"sma_60":47.81,"sma_120":50.88},{"date":"2026-03-24","open":39.69,"high":39.69,"low":37.45,"close":37.46,"volume":1787391,"rsi_14":51.69,"sma_20":36.86,"sma_60":47.46,"sma_120":50.74},{"date":"2026-03-25","open":37.46,"high":38.3,"low":36.59,"close":37.07,"volume":940728,"rsi_14":47.83,"sma_20":37.07,"sma_60":47.11,"sma_120":50.59},{"date":"2026-03-26","open":36.79,"high":38.4,"low":36.79,"close":37.56,"volume":886695,"rsi_14":50.76,"sma_20":37.19,"sma_60":46.78,"sma_120":50.45},{"date":"2026-03-27","open":37.0,"high":37.84,"low":35.62,"close":36.05,"volume":1784875,"rsi_14":46.04,"sma_20":37.23,"sma_60":46.41,"sma_120":50.3},{"date":"2026-03-30","open":36.42,"high":37.47,"low":36.25,"close":36.49,"volume":1264579,"rsi_14":51.25,"sma_20":37.26,"sma_60":46.04,"sma_120":50.15},{"date":"2026-03-31","open":36.49,"high":37.76,"low":36.07,"close":37.0,"volume":1244503,"rsi_14":53.06,"sma_20":37.28,"sma_60":45.68,"sma_120":50.0},{"date":"2026-04-01","open":37.72,"high":38.26,"low":36.1,"close":36.47,"volume":1355080,"rsi_14":53.41,"sma_20":37.25,"sma_60":45.31,"sma_120":49.85},{"date":"2026-04-02","open":36.04,"high":36.72,"low":34.84,"close":36.29,"volume":657869,"rsi_14":47.64,"sma_20":37.18,"sma_60":44.96,"sma_120":49.71},{"date":"2026-04-06","open":36.16,"high":36.48,"low":35.81,"close":36.15,"volume":513905,"rsi_14":52.52,"sma_20":37.12,"sma_60":44.6,"sma_120":49.55},{"date":"2026-04-07","open":35.95,"high":36.44,"low":35.11,"close":35.28,"volume":777260,"rsi_14":34.83,"sma_20":37.03,"sma_60":44.23,"sma_120":49.39},{"date":"2026-04-08","open":36.31,"high":36.77,"low":33.21,"close":33.24,"volume":979076,"rsi_14":26.18,"sma_20":36.88,"sma_60":43.82,"sma_120":49.22},{"date":"2026-04-09","open":32.77,"high":33.17,"low":31.4,"close":32.04,"volume":1185736,"rsi_14":23.79,"sma_20":36.68,"sma_60":43.39,"sma_120":49.05},{"date":"2026-04-10","open":32.12,"high":32.12,"low":29.67,"close":30.29,"volume":1898500,"rsi_14":17.38,"sma_20":36.41,"sma_60":42.93,"sma_120":48.86},{"date":"2026-04-13","open":30.26,"high":31.49,"low":30.18,"close":31.37,"volume":1401716,"rsi_14":18.41,"sma_20":36.14,"sma_60":42.49,"sma_120":48.68},{"date":"2026-04-14","open":31.67,"high":32.3,"low":30.63,"close":31.03,"volume":809631,"rsi_14":21.97,"sma_20":35.91,"sma_60":42.05,"sma_120":48.5},{"date":"2026-04-15","open":31.18,"high":32.65,"low":31.18,"close":32.57,"volume":741784,"rsi_14":32.17,"sma_20":35.63,"sma_60":41.63,"sma_120":48.35},{"date":"2026-04-16","open":33.03,"high":33.31,"low":32.53,"close":32.71,"volume":471897,"rsi_14":30.24,"sma_20":35.34,"sma_60":41.21,"sma_120":48.19},{"date":"2026-04-17","open":33.34,"high":34.06,"low":31.42,"close":31.51,"volume":1046461,"rsi_14":31.02,"sma_20":34.99,"sma_60":40.78,"sma_120":48.02},{"date":"2026-04-20","open":31.21,"high":32.36,"low":31.16,"close":31.8,"volume":1223943,"rsi_14":30.14,"sma_20":34.62,"sma_60":40.39,"sma_120":47.85},{"date":"2026-04-21","open":31.99,"high":32.83,"low":31.38,"close":31.56,"volume":1253204,"rsi_14":26.43,"sma_20":34.2,"sma_60":40.02,"sma_120":47.69},{"date":"2026-04-22","open":31.98,"high":32.25,"low":31.35,"close":31.73,"volume":1093235,"rsi_14":28.8,"sma_20":33.91,"sma_60":39.65,"sma_120":47.54},{"date":"2026-04-23","open":31.2,"high":31.2,"low":28.78,"close":29.39,"volume":1407682,"rsi_14":24.14,"sma_20":33.53,"sma_60":39.21,"sma_120":47.36},{"date":"2026-04-24","open":29.31,"high":30.73,"low":29.07,"close":30.64,"volume":874031,"rsi_14":30.93,"sma_20":33.18,"sma_60":38.78,"sma_120":47.21},{"date":"2026-04-27","open":30.37,"high":31.49,"low":30.18,"close":30.63,"volume":957253,"rsi_14":32.89,"sma_20":32.91,"sma_60":38.37,"sma_120":47.04},{"date":"2026-04-28","open":30.98,"high":32.08,"low":30.98,"close":31.68,"volume":635202,"rsi_14":43.81,"sma_20":32.67,"sma_60":37.96,"sma_120":46.9},{"date":"2026-04-29","open":31.25,"high":31.68,"low":30.8,"close":31.16,"volume":513828,"rsi_14":46.31,"sma_20":32.38,"sma_60":37.52,"sma_120":46.74},{"date":"2026-04-30","open":30.44,"high":31.34,"low":30.39,"close":31.25,"volume":844377,"rsi_14":54.68,"sma_20":32.12,"sma_60":37.11,"sma_120":46.59},{"date":"2026-05-01","open":32.02,"high":33.95,"low":32.01,"close":33.91,"volume":1198400,"rsi_14":60.73,"sma_20":32.0,"sma_60":36.8,"sma_120":46.46},{"date":"2026-05-04","open":33.83,"high":34.82,"low":33.15,"close":33.43,"volume":841819,"rsi_14":60.02,"sma_20":31.86,"sma_60":36.48,"sma_120":46.3},{"date":"2026-05-05","open":33.69,"high":33.69,"low":31.93,"close":32.34,"volume":1242197,"rsi_14":49.0,"sma_20":31.71,"sma_60":36.14,"sma_120":46.12},{"date":"2026-05-06","open":32.14,"high":32.83,"low":29.25,"close":29.55,"volume":1580778,"rsi_14":38.86,"sma_20":31.53,"sma_60":35.77,"sma_120":45.92},{"date":"2026-05-07","open":29.75,"high":31.6,"low":29.75,"close":31.17,"volume":898810,"rsi_14":48.84,"sma_20":31.49,"sma_60":35.43,"sma_120":45.74},{"date":"2026-05-08","open":30.6,"high":31.25,"low":30.01,"close":30.63,"volume":857084,"rsi_14":46.06,"sma_20":31.5,"sma_60":35.06,"sma_120":45.55},{"date":"2026-05-11","open":30.13,"high":30.54,"low":27.11,"close":27.5,"volume":1565783,"rsi_14":38.56,"sma_20":31.31,"sma_60":34.8,"sma_120":45.33},{"date":"2026-05-12","open":26.87,"high":27.56,"low":26.18,"close":26.21,"volume":1438475,"rsi_14":35.37,"sma_20":31.07,"sma_60":34.5,"sma_120":45.09},{"date":"2026-05-13","open":25.8,"high":25.93,"low":24.7,"close":25.23,"volume":1584477,"rsi_14":38.11,"sma_20":30.7,"sma_60":34.22,"sma_120":44.83},{"date":"2026-05-14","open":25.4,"high":27.05,"low":25.4,"close":26.84,"volume":1955675,"rsi_14":39.36,"sma_20":30.41,"sma_60":34.02,"sma_120":44.58},{"date":"2026-05-15","open":27.25,"high":28.07,"low":26.5,"close":27.25,"volume":1126258,"rsi_14":40.74,"sma_20":30.2,"sma_60":33.84,"sma_120":44.33},{"date":"2026-05-18","open":27.25,"high":30.58,"low":27.0,"close":29.81,"volume":3348167,"rsi_14":45.27,"sma_20":30.1,"sma_60":33.71,"sma_120":44.1},{"date":"2026-05-19","open":30.5,"high":30.72,"low":28.5,"close":30.03,"volume":1925957,"rsi_14":47.1,"sma_20":30.02,"sma_60":33.61,"sma_120":43.88},{"date":"2026-05-20","open":29.57,"high":30.93,"low":28.63,"close":30.84,"volume":1227103,"rsi_14":48.98,"sma_20":29.97,"sma_60":33.58,"sma_120":43.66},{"date":"2026-05-21","open":30.25,"high":30.25,"low":28.45,"close":28.94,"volume":1925387,"rsi_14":37.21,"sma_20":29.95,"sma_60":33.51,"sma_120":43.43},{"date":"2026-05-22","open":29.02,"high":29.72,"low":28.63,"close":28.9,"volume":911105,"rsi_14":38.07,"sma_20":29.87,"sma_60":33.41,"sma_120":43.22},{"date":"2026-05-26","open":28.44,"high":29.57,"low":28.3,"close":28.87,"volume":2024561,"rsi_14":40.32,"sma_20":29.78,"sma_60":33.31,"sma_120":43.01},{"date":"2026-05-27","open":28.5,"high":29.09,"low":26.74,"close":26.84,"volume":2009661,"rsi_14":42.11,"sma_20":29.54,"sma_60":33.15,"sma_120":42.77},{"date":"2026-05-28","open":27.09,"high":27.82,"low":26.27,"close":27.11,"volume":2737648,"rsi_14":37.17,"sma_20":29.33,"sma_60":33.0,"sma_120":42.53},{"date":"2026-05-29","open":27.46,"high":29.48,"low":27.28,"close":29.4,"volume":2183005,"rsi_14":46.5,"sma_20":29.24,"sma_60":32.87,"sma_120":42.32},{"date":"2026-06-01","open":29.82,"high":31.54,"low":29.01,"close":31.32,"volume":1675439,"rsi_14":61.67,"sma_20":29.11,"sma_60":32.76,"sma_120":42.12},{"date":"2026-06-02","open":30.1,"high":30.49,"low":28.66,"close":30.48,"volume":1234496,"rsi_14":63.42,"sma_20":28.96,"sma_60":32.65,"sma_120":41.94},{"date":"2026-06-03","open":29.86,"high":30.0,"low":28.19,"close":28.81,"volume":925813,"rsi_14":60.78,"sma_20":28.79,"sma_60":32.51,"sma_120":41.73},{"date":"2026-06-04","open":29.65,"high":30.16,"low":28.6,"close":28.71,"volume":854904,"rsi_14":56.2,"sma_20":28.74,"sma_60":32.39,"sma_120":41.52},{"date":"2026-06-05","open":29.11,"high":29.62,"low":28.25,"close":28.66,"volume":1339259,"rsi_14":54.79,"sma_20":28.62,"sma_60":32.26,"sma_120":41.31},{"date":"2026-06-08","open":28.45,"high":29.2,"low":28.06,"close":28.2,"volume":1472378,"rsi_14":43.63,"sma_20":28.5,"sma_60":32.14,"sma_120":41.09},{"date":"2026-06-09","open":28.2,"high":29.55,"low":27.82,"close":28.34,"volume":1416867,"rsi_14":43.27,"sma_20":28.54,"sma_60":32.0,"sma_120":40.86},{"date":"2026-06-10","open":27.91,"high":28.93,"low":27.56,"close":27.63,"volume":1104705,"rsi_14":37.11,"sma_20":28.61,"sma_60":31.86,"sma_120":40.61},{"date":"2026-06-11","open":27.16,"high":28.38,"low":26.5,"close":27.93,"volume":1387805,"rsi_14":45.35,"sma_20":28.75,"sma_60":31.69,"sma_120":40.36},{"date":"2026-06-12","open":27.82,"high":29.08,"low":27.05,"close":28.73,"volume":1514266,"rsi_14":49.27,"sma_20":28.84,"sma_60":31.53,"sma_120":40.12},{"date":"2026-06-15","open":28.96,"high":29.07,"low":27.77,"close":28.49,"volume":1259965,"rsi_14":48.39,"sma_20":28.9,"sma_60":31.36,"sma_120":39.89},{"date":"2026-06-16","open":28.45,"high":29.05,"low":28.02,"close":28.1,"volume":826729,"rsi_14":56.19,"sma_20":28.82,"sma_60":31.18,"sma_120":39.65},{"date":"2026-06-17","open":27.7,"high":28.57,"low":26.65,"close":26.8,"volume":1431800,"rsi_14":48.62,"sma_20":28.66,"sma_60":30.96,"sma_120":39.38},{"date":"2026-06-18","open":26.65,"high":27.0,"low":25.97,"close":26.77,"volume":1871381,"rsi_14":35.31,"sma_20":28.45,"sma_60":30.78,"sma_120":39.12},{"date":"2026-06-22","open":26.32,"high":27.02,"low":25.4,"close":25.88,"volume":1514666,"rsi_14":15.66,"sma_20":28.3,"sma_60":30.59,"sma_120":38.85},{"date":"2026-06-23","open":26.4,"high":26.83,"low":25.98,"close":26.52,"volume":928921,"rsi_14":24.35,"sma_20":28.18,"sma_60":30.41,"sma_120":38.59},{"date":"2026-06-24","open":26.47,"high":27.63,"low":25.96,"close":27.03,"volume":1128089,"rsi_14":36.43,"sma_20":28.09,"sma_60":30.26,"sma_120":38.33},{"date":"2026-06-25","open":26.29,"high":27.31,"low":26.2,"close":26.5,"volume":947986,"rsi_14":34.19,"sma_20":28.07,"sma_60":30.09,"sma_120":38.07},{"date":"2026-06-26","open":26.88,"high":28.4,"low":26.84,"close":28.34,"volume":2276806,"rsi_14":48.18,"sma_20":28.13,"sma_60":29.95,"sma_120":37.81},{"date":"2026-06-29","open":28.8,"high":29.12,"low":27.34,"close":28.0,"volume":1372303,"rsi_14":48.85,"sma_20":28.06,"sma_60":29.81,"sma_120":37.56},{"date":"2026-06-30","open":27.71,"high":28.5,"low":27.48,"close":28.07,"volume":916073,"rsi_14":48.43,"sma_20":27.9,"sma_60":29.67,"sma_120":37.31},{"date":"2026-07-01","open":28.99,"high":29.67,"low":28.84,"close":29.45,"volume":1225090,"rsi_14":59.83,"sma_20":27.85,"sma_60":29.56,"sma_120":37.08},{"date":"2026-07-02","open":29.39,"high":30.07,"low":29.18,"close":29.88,"volume":1055620,"rsi_14":60.38,"sma_20":27.9,"sma_60":29.47,"sma_120":36.85},{"date":"2026-07-06","open":29.13,"high":29.88,"low":28.64,"close":29.1,"volume":743762,"rsi_14":51.97,"sma_20":27.92,"sma_60":29.4,"sma_120":36.61},{"date":"2026-07-07","open":29.78,"high":30.15,"low":29.0,"close":29.02,"volume":776098,"rsi_14":52.88,"sma_20":27.94,"sma_60":29.35,"sma_120":36.37},{"date":"2026-07-08","open":28.74,"high":28.74,"low":28.09,"close":28.55,"volume":1027501,"rsi_14":52.42,"sma_20":27.96,"sma_60":29.32,"sma_120":36.12},{"date":"2026-07-09","open":27.99,"high":29.12,"low":27.39,"close":29.04,"volume":836860,"rsi_14":63.21,"sma_20":27.99,"sma_60":29.28,"sma_120":35.88},{"date":"2026-07-10","open":29.71,"high":30.04,"low":28.54,"close":29.13,"volume":713976,"rsi_14":63.82,"sma_20":28.07,"sma_60":29.25,"sma_120":35.65},{"date":"2026-07-13","open":29.59,"high":30.58,"low":29.41,"close":30.09,"volume":1293845,"rsi_14":74.45,"sma_20":28.17,"sma_60":29.21,"sma_120":35.42},{"date":"2026-07-14","open":28.47,"high":29.72,"low":28.36,"close":29.11,"volume":901028,"rsi_14":64.47,"sma_20":28.19,"sma_60":29.15,"sma_120":35.18},{"date":"2026-07-15","open":29.5,"high":30.95,"low":29.25,"close":29.45,"volume":794930,"rsi_14":63.78,"sma_20":28.24,"sma_60":29.11,"sma_120":34.95},{"date":"2026-07-16","open":29.81,"high":30.68,"low":29.19,"close":30.28,"volume":734466,"rsi_14":70.81,"sma_20":28.35,"sma_60":29.09,"sma_120":34.74},{"date":"2026-07-17","open":29.78,"high":30.87,"low":29.64,"close":30.29,"volume":878277,"rsi_14":63.45,"sma_20":28.52,"sma_60":29.07,"sma_120":34.54},{"date":"2026-07-20","open":30.23,"high":30.93,"low":29.46,"close":30.2,"volume":609644,"rsi_14":65.71,"sma_20":28.7,"sma_60":29.04,"sma_120":34.34},{"date":"2026-07-21","open":28.53,"high":29.75,"low":28.46,"close":29.36,"volume":1013695,"rsi_14":58.3,"sma_20":28.87,"sma_60":29.04,"sma_120":34.13},{"date":"2026-07-22","open":29.36,"high":29.36,"low":27.25,"close":27.87,"volume":1446527,"rsi_14":39.97,"sma_20":28.94,"sma_60":28.99,"sma_120":33.89},{"date":"2026-07-23","open":27.98,"high":28.25,"low":27.17,"close":27.44,"volume":697239,"rsi_14":34.52,"sma_20":28.96,"sma_60":28.94,"sma_120":33.66},{"date":"2026-07-24","open":27.87,"high":29.06,"low":27.87,"close":28.74,"volume":786923,"rsi_14":47.86,"sma_20":29.07,"sma_60":28.89,"sma_120":33.42},{"date":"2026-07-27","open":29.57,"high":31.18,"low":29.4,"close":30.66,"volume":1128823,"rsi_14":58.01,"sma_20":29.19,"sma_60":28.88,"sma_120":33.2},{"date":"2026-07-28","open":31.17,"high":32.44,"low":31.04,"close":31.95,"volume":1097868,"rsi_14":65.37,"sma_20":29.38,"sma_60":28.9,"sma_120":33.0},{"date":"2026-07-29","open":32.0,"high":33.11,"low":31.65,"close":32.43,"volume":1266000,"rsi_14":65.34,"sma_20":29.6,"sma_60":28.87,"sma_120":32.83},{"date":"2026-07-30","open":31.27,"high":31.7,"low":30.1,"close":30.66,"volume":707346,"rsi_14":56.01,"sma_20":29.66,"sma_60":28.82,"sma_120":32.65},{"date":"2026-07-31","open":30.08,"high":31.5,"low":30.01,"close":31.4,"volume":513956,"rsi_14":55.24,"sma_20":29.74,"sma_60":28.81,"sma_120":32.47},{"date":"2026-08-03","open":32.29,"high":33.4,"low":32.29,"close":32.78,"volume":1040360,"rsi_14":64.21,"sma_20":29.92,"sma_60":28.86,"sma_120":31.98},{"date":"2026-08-04","open":32.73,"high":33.22,"low":32.21,"close":33.12,"volume":1373511,"rsi_14":64.21,"sma_20":30.13,"sma_60":28.9,"sma_120":31.88},{"date":"2026-08-05","open":30.9,"high":31.92,"low":29.43,"close":30.47,"volume":2020496,"rsi_14":50.64,"sma_20":30.22,"sma_60":28.89,"sma_120":31.79},{"date":"2026-08-06","open":29.68,"high":30.08,"low":29.37,"close":30.0,"volume":1843628,"rsi_14":49.05,"sma_20":30.27,"sma_60":28.93,"sma_120":31.72},{"date":"2026-08-07","open":30.56,"high":31.47,"low":29.35,"close":29.55,"volume":1073243,"rsi_14":47.91,"sma_20":30.29,"sma_60":28.99,"sma_120":31.64},{"date":"2026-08-10","open":29.05,"high":29.84,"low":28.76,"close":29.29,"volume":1184099,"rsi_14":49.77,"sma_20":30.25,"sma_60":29.06,"sma_120":31.57},{"date":"2026-08-11","open":28.98,"high":29.37,"low":28.1,"close":28.12,"volume":1779997,"rsi_14":50.85,"sma_20":30.2,"sma_60":29.08,"sma_120":31.5},{"date":"2026-08-12","open":27.62,"high":28.74,"low":27.6,"close":28.42,"volume":1289642},{"date":"2026-08-13","open":28.75,"high":31.84,"low":28.3,"close":31.36,"volume":2182107,"rsi_14":58.11,"sma_20":30.21,"sma_60":29.12,"sma_120":31.39},{"date":"2026-08-14","open":31.36,"high":31.58,"low":30.0,"close":30.53,"volume":781998,"rsi_14":49.57,"sma_20":30.22,"sma_60":29.13,"sma_120":31.37},{"date":"2026-08-17","open":30.0,"high":30.5,"low":29.21,"close":29.3,"volume":855770,"rsi_14":41.17,"sma_20":30.17,"sma_60":29.11,"sma_120":31.34},{"date":"2026-08-18","open":29.82,"high":30.9,"low":29.59,"close":30.23,"volume":817548,"rsi_14":42.88,"sma_20":30.22,"sma_60":29.13,"sma_120":31.32},{"date":"2026-08-19","open":30.34,"high":32.03,"low":30.34,"close":31.43,"volume":935801},{"date":"2026-08-20","open":31.54,"high":32.22,"low":31.02,"close":31.92,"volume":987345,"rsi_14":51.78,"sma_20":30.62,"sma_60":29.22,"sma_120":31.26},{"date":"2026-08-21","open":31.84,"high":32.06,"low":31.22,"close":31.83,"volume":1024373,"rsi_14":46.44,"sma_20":30.77,"sma_60":29.3,"sma_120":31.23},{"date":"2026-08-24","open":31.84,"high":32.58,"low":31.75,"close":31.98,"volume":851843,"rsi_14":45.67,"sma_20":30.84,"sma_60":29.39,"sma_120":31.19},{"date":"2026-08-25","open":31.39,"high":32.0,"low":31.2,"close":31.63,"volume":565316,"rsi_14":55.34,"sma_20":30.82,"sma_60":29.42,"sma_120":31.15},{"date":"2026-08-26","open":30.91,"high":31.73,"low":30.91,"close":31.32,"volume":407609,"rsi_14":56.17,"sma_20":30.77,"sma_60":29.42,"sma_120":31.09},{"date":"2026-08-27","open":31.69,"high":34.63,"low":31.69,"close":33.72,"volume":1905953,"rsi_14":66.48,"sma_20":30.92,"sma_60":29.48,"sma_120":31.06},{"date":"2026-08-28","open":33.95,"high":34.7,"low":32.62,"close":32.98,"volume":1196792,"rsi_14":64.05,"sma_20":31.0,"sma_60":29.55,"sma_120":31.03},{"date":"2026-08-31","open":32.47,"high":33.71,"low":32.45,"close":33.22,"volume":1122248},{"date":"2026-09-01","open":32.72,"high":33.43,"low":31.91,"close":32.21,"volume":768188,"rsi_14":64.68,"sma_20":30.98,"sma_60":29.68,"sma_120":30.97},{"date":"2026-09-02","open":32.13,"high":32.88,"low":31.88,"close":32.18,"volume":612458,"rsi_14":54.1,"sma_20":31.06,"sma_60":29.75,"sma_120":30.94},{"date":"2026-09-03","open":32.92,"high":33.93,"low":32.77,"close":33.23,"volume":1050842,"rsi_14":63.21,"sma_20":31.22,"sma_60":29.83,"sma_120":30.91},{"date":"2026-09-04","open":33.18,"high":33.35,"low":32.09,"close":32.71,"volume":586540,"rsi_14":67.93,"sma_20":31.38,"sma_60":29.91,"sma_120":30.89},{"date":"2026-09-08","open":32.25,"high":32.41,"low":29.91,"close":30.14,"volume":1143096},{"date":"2026-09-09","open":30.07,"high":30.46,"low":29.14,"close":29.47,"volume":992936,"rsi_14":40.77,"sma_20":31.49,"sma_60":29.96,"sma_120":30.75},{"date":"2026-09-10","open":29.57,"high":29.95,"low":28.71,"close":28.75,"volume":771935,"rsi_14":35.39,"sma_20":31.51,"sma_60":29.97,"sma_120":30.66},{"date":"2026-09-11","open":28.84,"high":29.04,"low":28.27,"close":28.35,"volume":851749,"rsi_14":34.41,"sma_20":31.36,"sma_60":29.97,"sma_120":30.57},{"date":"2026-09-14","open":29.43,"high":30.41,"low":29.26,"close":30.29,"volume":753367,"rsi_14":43.47,"sma_20":31.34,"sma_60":30.03,"sma_120":30.49},{"date":"2026-09-15","open":29.59,"high":29.99,"low":28.98,"close":29.14,"volume":800342},{"date":"2026-09-16","open":28.7,"high":29.07,"low":28.05,"close":28.16,"volume":1005365,"rsi_14":39.04,"sma_20":31.23,"sma_60":30.11,"sma_120":30.35},{"date":"2026-09-17","open":28.11,"high":28.81,"low":27.51,"close":28.5,"volume":691945},{"date":"2026-09-18","open":28.34,"high":28.5,"low":27.7,"close":28.14,"volume":1553086,"rsi_14":29.8,"sma_20":30.9,"sma_60":30.16,"sma_120":30.21},{"date":"2026-09-21","open":28.52,"high":28.81,"low":28.06,"close":28.57,"volume":937126,"rsi_14":30.9,"sma_20":30.73,"sma_60":30.19,"sma_120":30.14},{"date":"2026-09-22","open":29.25,"high":29.25,"low":27.23,"close":27.85,"volume":772279,"rsi_14":31.65,"sma_20":30.53,"sma_60":30.18,"sma_120":30.07},{"date":"2026-09-23","open":27.93,"high":28.5,"low":27.51,"close":28.13,"volume":634056,"rsi_14":33.31,"sma_20":30.35,"sma_60":30.19,"sma_120":30.0},{"date":"2026-09-24","open":28.07,"high":28.5,"low":27.47,"close":27.89,"volume":938586,"rsi_14":26.41,"sma_20":30.18,"sma_60":30.18,"sma_120":29.93},{"date":"2026-09-25","open":27.85,"high":28.5,"low":27.66,"close":27.99,"volume":826880,"rsi_14":28.35,"sma_20":29.89,"sma_60":30.16,"sma_120":29.86},{"date":"2026-09-28","open":26.89,"high":27.23,"low":25.95,"close":26.56,"volume":1434847,"rsi_14":31.66,"sma_20":29.57,"sma_60":30.1,"sma_120":29.79},{"date":"2026-09-29","open":26.35,"high":26.48,"low":25.9,"close":26.37,"volume":856567,"rsi_14":33.3,"sma_20":29.23,"sma_60":30.06,"sma_120":29.73},{"date":"2026-09-30","open":26.44,"high":26.93,"low":26.35,"close":26.53,"volume":951708,"rsi_14":37.27,"sma_20":28.95,"sma_60":30.02,"sma_120":29.68},{"date":"2026-10-01","open":27.24,"high":27.95,"low":26.77,"close":27.48,"volume":920722,"rsi_14":45.31,"sma_20":28.71,"sma_60":30.0,"sma_120":29.66},{"date":"2026-10-02","open":27.89,"high":27.89,"low":27.21,"close":27.41,"volume":684386,"rsi_14":30.54,"sma_20":28.42,"sma_60":29.97,"sma_120":29.63},{"date":"2026-10-05","open":27.44,"high":28.17,"low":27.44,"close":28.13,"volume":944654,"rsi_14":42.75,"sma_20":28.19,"sma_60":29.96,"sma_120":29.6},{"date":"2026-10-06","open":28.47,"high":28.66,"low":27.83,"close":28.17,"volume":833944},{"date":"2026-10-07","open":27.91,"high":28.57,"low":27.9,"close":28.33,"volume":693656,"rsi_14":48.55,"sma_20":28.04,"sma_60":29.91,"sma_120":29.53},{"date":"2026-10-08","open":28.2,"high":29.31,"low":28.11,"close":29.25,"volume":971643,"rsi_14":58.66,"sma_20":28.06,"sma_60":29.91,"sma_120":29.51},{"date":"2026-10-09","open":29.38,"high":29.93,"low":29.29,"close":29.77,"volume":881557,"rsi_14":59.23,"sma_20":28.13,"sma_60":29.9,"sma_120":29.49},{"date":"2026-10-12","open":30.0,"high":30.23,"low":29.16,"close":29.3,"volume":632013,"rsi_14":61.6,"sma_20":28.08,"sma_60":29.88,"sma_120":29.47},{"date":"2026-10-13","open":29.36,"high":29.99,"low":29.0,"close":29.51,"volume":894270,"rsi_14":61.17,"sma_20":28.1,"sma_60":29.87,"sma_120":29.46},{"date":"2026-10-14","open":29.4,"high":29.71,"low":29.12,"close":29.32,"volume":741273,"rsi_14":61.66,"sma_20":28.16,"sma_60":29.87,"sma_120":29.46},{"date":"2026-10-15","open":29.73,"high":30.56,"low":29.73,"close":30.51,"volume":1178983,"rsi_14":67.45,"sma_20":28.26,"sma_60":29.91,"sma_120":29.45},{"date":"2026-10-16","open":30.71,"high":30.94,"low":29.25,"close":29.8,"volume":643651,"rsi_14":74.92,"sma_20":28.34,"sma_60":29.95,"sma_120":29.45},{"date":"2026-10-19","open":29.74,"high":30.67,"low":29.59,"close":30.11,"volume":1247514,"rsi_14":78.25,"sma_20":28.42,"sma_60":29.98,"sma_120":29.43},{"date":"2026-10-20","open":30.25,"high":31.25,"low":29.99,"close":31.23,"volume":1742957,"rsi_14":81.0,"sma_20":28.59,"sma_60":29.99,"sma_120":29.43},{"date":"2026-10-21","open":31.16,"high":31.92,"low":31.0,"close":31.56,"volume":869048,"rsi_14":79.31,"sma_20":28.76,"sma_60":29.98,"sma_120":29.44},{"date":"2026-10-22","open":31.38,"high":34.63,"low":31.38,"close":34.37,"volume":1535043,"rsi_14":85.88,"sma_20":29.08,"sma_60":30.01,"sma_120":29.44},{"date":"2026-10-23","open":34.12,"high":34.81,"low":33.42,"close":34.8,"volume":1230116,"rsi_14":85.44,"sma_20":29.43,"sma_60":30.08,"sma_120":29.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":37.47,"pbr":8.8,"ttm_eps":null,"close":48.45},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.37,"pbr":8.86,"ttm_eps":null,"close":55.14},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":33.34,"pbr":8.05,"ttm_eps":null,"close":60.76},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.63,"pbr":6.85,"ttm_eps":null,"close":48.42},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.09,"pbr":8.09,"ttm_eps":null,"close":56.62},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.53,"pbr":9.57,"ttm_eps":null,"close":53.1},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.68,"pbr":9.84,"ttm_eps":null,"close":55.29},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.02,"pbr":7.15,"ttm_eps":null,"close":37.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.85,"pbr":5.25,"ttm_eps":null,"close":28.07}],"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":"Blackline Inc","phase":"above-fold","symbol_resolved":true}