{"status":"ok","report":{"price_analysis":{"current":57.73,"change_1d":1.8,"change_7d":-1.2,"change_30d":-8.3,"high_30d":63.705,"low_30d":54.62,"position_in_range":34.0,"support":55.53,"resistance":62.8},"summary":"Blue Bird Corp(BLBD)은 Industrials 섹터 US 시장 종목입니다, 시가총액 17.95억. 현재가 $56.73, 전일 대비 -0.7%, 30일 -8.3%. PER 12.4배 / ROE 4.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.4배입니다. ROE 4.5%입니다. 시가총액 17.95억. 매출 16.12억, 영업이익 1.90억.","grade":"C","comment":"PER 12.41배, ROE 4.47%","per":12.63,"pbr":6.73,"roe":4.47,"eps":4.57,"revenue":1612244000.0,"operating_income":189807000.0,"net_income":135737875.0,"market_cap":1826958218,"profit_margin":8.42,"roa":2.51,"operating_margin":11.77,"gross_margin":19.99,"debt_ratio":0.17674822718860514,"total_assets":1166520000.0,"total_equity":654892000.0,"total_debt":115751000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 51.3로 중립 구간입니다. MACD(-0.90)가 시그널선(-1.23)을 상회합니다(골든크로스). SMA20 57, SMA60 61 — 혼조세입니다. 볼린저밴드 55~58 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.29032258064514,"macd":-0.897000677445412,"macd_signal":-1.2323868052409985,"sma_20":56.646249999999995,"sma_60":61.271833333333326,"bb_upper":58.01139056052847,"bb_lower":55.28110943947152,"atr_14":1.6930785714285714},"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 12.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +46.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":46.7,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.2,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.3,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 1.6x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":96.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +46.7%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":24.63,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.12,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.99,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 47% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 47% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.63,"current_pbr":6.73,"per_5y_high":17.35,"per_5y_low":9.01,"per_5y_avg":12.99,"per_percentile":44.4,"pbr_5y_high":15.39,"pbr_5y_low":3.4,"pbr_5y_avg":8.01,"pbr_percentile":37.5,"per_5y_median":12.59,"pbr_5y_median":7.29,"history":[{"quarter":"2024-Q3","per":17.35,"pbr":15.39},{"quarter":"2024-Q4","per":14.51,"pbr":10.47},{"quarter":"2025-Q1","per":11.28,"pbr":7.96},{"quarter":"2025-Q2","per":9.01,"pbr":5.73},{"quarter":"2025-Q3","per":11.24,"pbr":6.63},{"quarter":"2025-Q4","per":13.11,"pbr":8.32},{"quarter":"2026-Q1","per":10.51,"pbr":6.19},{"quarter":"2026-Q2","per":12.59,"pbr":3.4},{"quarter":"2026-Q3","per":17.28,"pbr":null},{"quarter":"현재","per":12.63,"pbr":6.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":53.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":47.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":38.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":32.37,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":43.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":57.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":47.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":56.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":78.96,"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":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.35,"eps":3.1031,"close":53.85,"source":"reported"},{"date":"2024-07","per":16.8,"eps":3.1031,"close":52.12,"source":"reported"},{"date":"2024-08","per":16.49,"eps":3.1031,"close":51.18,"source":"reported"},{"date":"2024-09","per":14.51,"eps":3.3046,"close":47.96,"source":"reported"},{"date":"2024-10","per":12.74,"eps":3.3046,"close":42.11,"source":"reported"},{"date":"2024-11","per":12.3,"eps":3.3046,"close":40.65,"source":"reported"},{"date":"2024-12","per":11.28,"eps":3.4261,"close":38.63,"source":"reported"},{"date":"2025-01","per":10.4,"eps":3.4261,"close":35.62,"source":"reported"},{"date":"2025-02","per":10.26,"eps":3.4261,"close":35.14,"source":"reported"},{"date":"2025-03","per":9.01,"eps":3.5915,"close":32.37,"source":"reported"},{"date":"2025-04","per":9.71,"eps":3.5915,"close":34.87,"source":"reported"},{"date":"2025-05","per":10.78,"eps":3.5915,"close":38.7,"source":"reported"},{"date":"2025-06","per":11.24,"eps":3.84,"close":43.16,"source":"reported"},{"date":"2025-07","per":11.66,"eps":3.84,"close":44.79,"source":"reported"},{"date":"2025-08","per":15.21,"eps":3.84,"close":58.39,"source":"reported"},{"date":"2025-09","per":13.11,"eps":4.39,"close":57.55,"source":"reported"},{"date":"2025-10","per":11.38,"eps":4.39,"close":49.96,"source":"reported"},{"date":"2025-11","per":11.9,"eps":4.39,"close":52.22,"source":"reported"},{"date":"2025-12","per":10.51,"eps":4.47,"close":47.0,"source":"reported"},{"date":"2026-01","per":11.26,"eps":4.47,"close":50.31,"source":"reported"},{"date":"2026-02","per":13.04,"eps":4.47,"close":58.27,"source":"reported"},{"date":"2026-03","per":12.59,"eps":4.51,"close":56.79,"source":"reported"},{"date":"2026-04","per":14.22,"eps":4.51,"close":64.11,"source":"reported"},{"date":"2026-05","per":15.03,"eps":4.51,"close":67.77,"source":"reported"},{"date":"2026-06","per":17.28,"eps":4.57,"close":78.96,"source":"reported"},{"date":"2026-07","per":16.28,"eps":4.57,"close":74.39,"source":"reported"},{"date":"2026-08","per":12.72,"eps":4.57,"close":58.15,"source":"reported"},{"date":"2026-09","per":12.14,"eps":4.57,"close":55.5,"source":"reported"},{"date":"2026-10","per":12.41,"eps":4.57,"close":56.73,"source":"reported"}],"trailing_per_history_meta":{"avg":12.88,"std":2.32,"upper_1sd":15.2,"lower_1sd":10.57,"current":12.41,"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":"12.4배"},{"label":"PBR","value":"6.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:21.187637+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.25,"revenue":517160000.0,"operating_income":62668000.0,"net_income":39183875.0,"market_cap":null,"profit_margin":0.07576741240621858,"operating_margin":0.12117719854590456,"roa":null,"gross_margin":0.19988784902157938,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":16.39,"pbr":8.2,"roe":0.044741728407126674,"dividend_yield":null,"eps":1.0,"revenue":352635000.0,"operating_income":39118000.0,"net_income":29301000.0,"market_cap":2226029000.0,"profit_margin":0.08309158194733932,"operating_margin":0.11093056559899046,"roa":0.02511830058635943,"gross_margin":0.20034029520609128,"total_equity":654892000.0,"total_assets":1166520000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10323299589162482,"dividend_yield":null,"eps":1.0,"revenue":333084000.0,"operating_income":37677000.0,"net_income":30756000.0,"market_cap":null,"profit_margin":0.09233706812695897,"operating_margin":0.11311561047663653,"roa":0.04461503646839696,"gross_margin":0.2138469575242281,"total_equity":297928000.0,"total_assets":689364000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.13449264467439048,"dividend_yield":null,"eps":1.32,"revenue":409365000.0,"operating_income":50344000.0,"net_income":36497000.0,"market_cap":null,"profit_margin":0.08915515493508239,"operating_margin":0.1229807140327092,"roa":0.05681864178272634,"gross_margin":0.21109279005288678,"total_equity":271368000.0,"total_assets":642342000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.14272850067537146,"dividend_yield":null,"eps":1.19,"revenue":398011000.0,"operating_income":50069000.0,"net_income":36455000.0,"market_cap":null,"profit_margin":0.09159294592360513,"operating_margin":0.12579803070769402,"roa":0.058304211881552326,"gross_margin":0.2158935305808131,"total_equity":255415000.0,"total_assets":625255000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.11740523874562198,"dividend_yield":null,"eps":0.96,"revenue":358851000.0,"operating_income":33711000.0,"net_income":26046000.0,"market_cap":null,"profit_margin":0.07258165645351414,"operating_margin":0.09394149661001362,"roa":0.04526196889390911,"gross_margin":0.19744685120008026,"total_equity":221847000.0,"total_assets":575450000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.15085717887306188,"dividend_yield":null,"eps":0.92,"revenue":313872000.0,"operating_income":33042000.0,"net_income":28722000.0,"market_cap":null,"profit_margin":0.0915086404649029,"operating_margin":0.10527221287658664,"roa":0.05282712093846216,"gross_margin":0.19217069378600193,"total_equity":190392000.0,"total_assets":543698000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.13724159038424083,"dividend_yield":null,"eps":0.77,"revenue":350212000.0,"operating_income":25579000.0,"net_income":24663000.0,"market_cap":null,"profit_margin":0.07042305803341976,"operating_margin":0.07303861660936804,"roa":0.046079944396904465,"gross_margin":0.17019976471394468,"total_equity":179705000.0,"total_assets":535222000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.20913732945812663,"dividend_yield":null,"eps":0.9415434390118008,"revenue":333367000.0,"operating_income":39728000.0,"net_income":28711000.0,"market_cap":null,"profit_margin":0.086124301445554,"operating_margin":0.1191719636316732,"roa":0.06133911594419638,"gross_margin":0.20803798816319552,"total_equity":137283000.0,"total_assets":468070000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.24599198396793587,"dividend_yield":null,"eps":0.7945929629749544,"revenue":345915000.0,"operating_income":36068000.0,"net_income":26023000.0,"market_cap":null,"profit_margin":0.07522946388563664,"operating_margin":0.10426838963329142,"roa":0.057007724291428793,"gross_margin":0.18397294132951736,"total_equity":105788000.0,"total_assets":456482000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.34600473689085304,"dividend_yield":null,"eps":0.7984708135801045,"revenue":317660000.0,"operating_income":37956000.0,"net_income":26150000.0,"market_cap":null,"profit_margin":0.08232072026695209,"operating_margin":0.11948624315305673,"roa":0.060633744359786496,"gross_margin":0.20008184851728264,"total_equity":75577000.0,"total_assets":431278000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.4654732736636832,"dividend_yield":null,"eps":0.5684867918636476,"revenue":302963000.0,"operating_income":29166000.0,"net_income":18618000.0,"market_cap":null,"profit_margin":0.061453048722121185,"operating_margin":0.09626918138518566,"roa":0.04456561807327547,"gross_margin":0.16501685024243884,"total_equity":39998000.0,"total_assets":417766000.0}],"current_price":57.73,"change_pct":1.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14.89},{"date":"2016-10-25","close":14.87},{"date":"2016-10-26","close":14.71},{"date":"2016-10-27","close":14.84},{"date":"2016-10-28","close":14.85},{"date":"2016-10-31","close":14.75},{"date":"2016-11-01","close":14.4},{"date":"2016-11-02","close":14.1},{"date":"2016-11-03","close":14.1},{"date":"2016-11-04","close":14.5},{"date":"2016-11-07","close":14.9},{"date":"2016-11-08","close":14.85},{"date":"2016-11-09","close":14.85},{"date":"2016-11-10","close":14.9},{"date":"2016-11-11","close":14.9},{"date":"2016-11-14","close":15.0},{"date":"2016-11-15","close":14.95},{"date":"2016-11-16","close":14.95},{"date":"2016-11-17","close":15.1},{"date":"2016-11-18","close":15.15},{"date":"2016-11-21","close":15.8},{"date":"2016-11-22","close":16.3},{"date":"2016-11-23","close":16.5},{"date":"2016-11-25","close":16.5},{"date":"2016-11-28","close":16.5},{"date":"2016-11-29","close":16.05},{"date":"2016-11-30","close":16.3},{"date":"2016-12-01","close":16.4},{"date":"2016-12-02","close":16.45},{"date":"2016-12-05","close":16.55},{"date":"2016-12-06","close":16.45},{"date":"2016-12-07","close":16.65},{"date":"2016-12-08","close":16.75},{"date":"2016-12-09","close":17.05},{"date":"2016-12-12","close":17.05},{"date":"2016-12-13","close":17.35},{"date":"2016-12-14","close":17.25},{"date":"2016-12-15","close":17.15},{"date":"2016-12-16","close":16.45},{"date":"2016-12-19","close":16.65},{"date":"2016-12-20","close":16.95},{"date":"2016-12-21","close":16.6},{"date":"2016-12-22","close":16.65},{"date":"2016-12-23","close":16.45},{"date":"2016-12-27","close":16.35},{"date":"2016-12-28","close":15.9},{"date":"2016-12-29","close":16.0},{"date":"2016-12-30","close":15.45},{"date":"2017-01-03","close":15.5},{"date":"2017-01-04","close":15.7},{"date":"2017-01-05","close":15.75},{"date":"2017-01-06","close":16.1},{"date":"2017-01-09","close":15.9},{"date":"2017-01-10","close":16.05},{"date":"2017-01-11","close":16.4},{"date":"2017-01-12","close":15.85},{"date":"2017-01-13","close":16.05},{"date":"2017-01-17","close":16.3},{"date":"2017-01-18","close":16.25},{"date":"2017-01-19","close":16.25},{"date":"2017-01-20","close":16.0},{"date":"2017-01-23","close":16.25},{"date":"2017-01-24","close":16.25},{"date":"2017-01-25","close":16.7},{"date":"2017-01-26","close":16.7},{"date":"2017-01-27","close":16.95},{"date":"2017-01-30","close":16.95},{"date":"2017-01-31","close":16.85},{"date":"2017-02-01","close":17.05},{"date":"2017-02-02","close":16.9},{"date":"2017-02-03","close":17.0},{"date":"2017-02-06","close":16.95},{"date":"2017-02-07","close":16.9},{"date":"2017-02-08","close":16.55},{"date":"2017-02-09","close":16.65},{"date":"2017-02-10","close":16.95},{"date":"2017-02-13","close":17.0},{"date":"2017-02-14","close":17.0},{"date":"2017-02-15","close":17.0},{"date":"2017-02-16","close":16.85},{"date":"2017-02-17","close":16.95},{"date":"2017-02-21","close":17.0},{"date":"2017-02-22","close":16.95},{"date":"2017-02-23","close":16.7},{"date":"2017-02-24","close":16.7},{"date":"2017-02-27","close":16.95},{"date":"2017-02-28","close":17.0},{"date":"2017-03-01","close":17.05},{"date":"2017-03-02","close":16.9},{"date":"2017-03-03","close":16.9},{"date":"2017-03-06","close":16.8},{"date":"2017-03-07","close":16.9},{"date":"2017-03-08","close":16.9},{"date":"2017-03-09","close":16.65},{"date":"2017-03-10","close":16.55},{"date":"2017-03-13","close":16.1},{"date":"2017-03-14","close":16.0},{"date":"2017-03-15","close":16.4},{"date":"2017-03-16","close":16.65},{"date":"2017-03-17","close":16.85},{"date":"2017-03-20","close":16.9},{"date":"2017-03-21","close":16.3},{"date":"2017-03-22","close":16.3},{"date":"2017-03-23","close":16.55},{"date":"2017-03-24","close":16.95},{"date":"2017-03-27","close":16.95},{"date":"2017-03-28","close":17.05},{"date":"2017-03-29","close":17.05},{"date":"2017-03-30","close":17.15},{"date":"2017-03-31","close":17.15},{"date":"2017-04-03","close":17.2},{"date":"2017-04-04","close":17.4},{"date":"2017-04-05","close":17.45},{"date":"2017-04-06","close":17.6},{"date":"2017-04-07","close":17.7},{"date":"2017-04-10","close":18.15},{"date":"2017-04-11","close":18.5},{"date":"2017-04-12","close":18.15},{"date":"2017-04-13","close":17.65},{"date":"2017-04-17","close":17.85},{"date":"2017-04-18","close":18.0},{"date":"2017-04-19","close":18.05},{"date":"2017-04-20","close":18.1},{"date":"2017-04-21","close":18.0},{"date":"2017-04-24","close":18.4},{"date":"2017-04-25","close":18.75},{"date":"2017-04-26","close":18.8},{"date":"2017-04-27","close":18.7},{"date":"2017-04-28","close":18.6},{"date":"2017-05-01","close":18.75},{"date":"2017-05-02","close":18.95},{"date":"2017-05-03","close":18.9},{"date":"2017-05-04","close":18.7},{"date":"2017-05-05","close":18.9},{"date":"2017-05-08","close":18.95},{"date":"2017-05-09","close":18.95},{"date":"2017-05-10","close":18.9},{"date":"2017-05-11","close":19.35},{"date":"2017-05-12","close":18.65},{"date":"2017-05-15","close":18.8},{"date":"2017-05-16","close":18.7},{"date":"2017-05-17","close":18.35},{"date":"2017-05-18","close":17.85},{"date":"2017-05-19","close":17.95},{"date":"2017-05-22","close":18.15},{"date":"2017-05-23","close":17.95},{"date":"2017-05-24","close":17.9},{"date":"2017-05-25","close":18.05},{"date":"2017-05-26","close":17.95},{"date":"2017-05-30","close":18.05},{"date":"2017-05-31","close":18.25},{"date":"2017-06-01","close":18.1},{"date":"2017-06-02","close":18.15},{"date":"2017-06-05","close":18.1},{"date":"2017-06-06","close":18.2},{"date":"2017-06-07","close":18.05},{"date":"2017-06-08","close":18.1},{"date":"2017-06-09","close":17.9},{"date":"2017-06-12","close":18.15},{"date":"2017-06-13","close":18.15},{"date":"2017-06-14","close":17.95},{"date":"2017-06-15","close":17.65},{"date":"2017-06-16","close":17.75},{"date":"2017-06-19","close":17.75},{"date":"2017-06-20","close":17.25},{"date":"2017-06-21","close":17.1},{"date":"2017-06-22","close":17.0},{"date":"2017-06-23","close":16.75},{"date":"2017-06-26","close":17.2},{"date":"2017-06-27","close":16.7},{"date":"2017-06-28","close":17.1},{"date":"2017-06-29","close":16.9},{"date":"2017-06-30","close":17.0},{"date":"2017-07-03","close":17.2},{"date":"2017-07-05","close":17.05},{"date":"2017-07-06","close":16.95},{"date":"2017-07-07","close":17.35},{"date":"2017-07-10","close":17.25},{"date":"2017-07-11","close":17.35},{"date":"2017-07-12","close":17.45},{"date":"2017-07-13","close":17.55},{"date":"2017-07-14","close":17.55},{"date":"2017-07-17","close":17.75},{"date":"2017-07-18","close":17.45},{"date":"2017-07-19","close":17.25},{"date":"2017-07-20","close":17.65},{"date":"2017-07-21","close":17.5},{"date":"2017-07-24","close":17.75},{"date":"2017-07-25","close":17.85},{"date":"2017-07-26","close":17.75},{"date":"2017-07-27","close":17.55},{"date":"2017-07-28","close":17.55},{"date":"2017-07-31","close":17.75},{"date":"2017-08-01","close":17.8},{"date":"2017-08-02","close":17.6},{"date":"2017-08-03","close":17.75},{"date":"2017-08-04","close":17.9},{"date":"2017-08-07","close":18.1},{"date":"2017-08-08","close":17.8},{"date":"2017-08-09","close":17.7},{"date":"2017-08-10","close":17.55},{"date":"2017-08-11","close":17.2},{"date":"2017-08-14","close":17.5},{"date":"2017-08-15","close":18.0},{"date":"2017-08-16","close":18.0},{"date":"2017-08-17","close":17.8},{"date":"2017-08-18","close":17.9},{"date":"2017-08-21","close":17.7},{"date":"2017-08-22","close":17.75},{"date":"2017-08-23","close":17.9},{"date":"2017-08-24","close":17.75},{"date":"2017-08-25","close":17.9},{"date":"2017-08-28","close":17.8},{"date":"2017-08-29","close":18.05},{"date":"2017-08-30","close":18.05},{"date":"2017-08-31","close":18.2},{"date":"2017-09-01","close":18.2},{"date":"2017-09-05","close":17.95},{"date":"2017-09-06","close":18.0},{"date":"2017-09-07","close":18.15},{"date":"2017-09-08","close":18.2},{"date":"2017-09-11","close":18.15},{"date":"2017-09-12","close":18.2},{"date":"2017-09-13","close":18.25},{"date":"2017-09-14","close":18.4},{"date":"2017-09-15","close":18.3},{"date":"2017-09-18","close":18.65},{"date":"2017-09-19","close":18.45},{"date":"2017-09-20","close":18.6},{"date":"2017-09-21","close":18.6},{"date":"2017-09-22","close":18.75},{"date":"2017-09-25","close":18.65},{"date":"2017-09-26","close":18.85},{"date":"2017-09-27","close":19.65},{"date":"2017-09-28","close":19.85},{"date":"2017-09-29","close":20.6},{"date":"2017-10-02","close":20.8},{"date":"2017-10-03","close":20.7},{"date":"2017-10-04","close":20.85},{"date":"2017-10-05","close":20.9},{"date":"2017-10-06","close":21.2},{"date":"2017-10-09","close":21.15},{"date":"2017-10-10","close":21.15},{"date":"2017-10-11","close":21.0},{"date":"2017-10-12","close":21.0},{"date":"2017-10-13","close":20.8},{"date":"2017-10-16","close":21.15},{"date":"2017-10-17","close":21.05},{"date":"2017-10-18","close":21.35},{"date":"2017-10-19","close":21.25},{"date":"2017-10-20","close":21.4},{"date":"2017-10-23","close":21.55},{"date":"2017-10-24","close":21.55},{"date":"2017-10-25","close":21.65},{"date":"2017-10-26","close":21.4},{"date":"2017-10-27","close":21.4},{"date":"2017-10-30","close":20.6},{"date":"2017-10-31","close":20.65},{"date":"2017-11-01","close":20.25},{"date":"2017-11-02","close":20.5},{"date":"2017-11-03","close":20.5},{"date":"2017-11-06","close":20.3},{"date":"2017-11-07","close":19.55},{"date":"2017-11-08","close":19.7},{"date":"2017-11-09","close":19.45},{"date":"2017-11-10","close":19.35},{"date":"2017-11-13","close":18.9},{"date":"2017-11-14","close":18.65},{"date":"2017-11-15","close":18.5},{"date":"2017-11-16","close":18.25},{"date":"2017-11-17","close":18.3},{"date":"2017-11-20","close":18.5},{"date":"2017-11-21","close":18.55},{"date":"2017-11-22","close":18.65},{"date":"2017-11-24","close":18.85},{"date":"2017-11-27","close":18.8},{"date":"2017-11-28","close":19.2},{"date":"2017-11-29","close":19.45},{"date":"2017-11-30","close":19.5},{"date":"2017-12-01","close":19.35},{"date":"2017-12-04","close":19.5},{"date":"2017-12-05","close":19.3},{"date":"2017-12-06","close":18.75},{"date":"2017-12-07","close":17.95},{"date":"2017-12-08","close":18.2},{"date":"2017-12-11","close":18.1},{"date":"2017-12-12","close":18.05},{"date":"2017-12-13","close":18.05},{"date":"2017-12-14","close":18.1},{"date":"2017-12-15","close":18.25},{"date":"2017-12-18","close":18.5},{"date":"2017-12-19","close":18.55},{"date":"2017-12-20","close":18.7},{"date":"2017-12-21","close":19.35},{"date":"2017-12-22","close":19.5},{"date":"2017-12-26","close":20.25},{"date":"2017-12-27","close":20.35},{"date":"2017-12-28","close":20.1},{"date":"2017-12-29","close":19.9},{"date":"2018-01-02","close":19.25},{"date":"2018-01-03","close":19.1},{"date":"2018-01-04","close":18.9},{"date":"2018-01-05","close":18.85},{"date":"2018-01-08","close":18.75},{"date":"2018-01-09","close":19.25},{"date":"2018-01-10","close":18.35},{"date":"2018-01-11","close":19.05},{"date":"2018-01-12","close":18.95},{"date":"2018-01-16","close":18.7},{"date":"2018-01-17","close":18.8},{"date":"2018-01-18","close":18.65},{"date":"2018-01-19","close":19.3},{"date":"2018-01-22","close":19.55},{"date":"2018-01-23","close":19.7},{"date":"2018-01-24","close":20.0},{"date":"2018-01-25","close":20.15},{"date":"2018-01-26","close":20.75},{"date":"2018-01-29","close":21.0},{"date":"2018-01-30","close":21.0},{"date":"2018-01-31","close":21.15},{"date":"2018-02-01","close":21.15},{"date":"2018-02-02","close":21.15},{"date":"2018-02-05","close":20.35},{"date":"2018-02-06","close":19.85},{"date":"2018-02-07","close":22.15},{"date":"2018-02-08","close":23.0},{"date":"2018-02-09","close":23.1},{"date":"2018-02-12","close":23.4},{"date":"2018-02-13","close":23.1},{"date":"2018-02-14","close":22.7},{"date":"2018-02-15","close":22.4},{"date":"2018-02-16","close":22.45},{"date":"2018-02-20","close":22.8},{"date":"2018-02-21","close":22.95},{"date":"2018-02-22","close":23.4},{"date":"2018-02-23","close":23.6},{"date":"2018-02-26","close":23.85},{"date":"2018-02-27","close":23.6},{"date":"2018-02-28","close":23.2},{"date":"2018-03-01","close":23.7},{"date":"2018-03-02","close":23.45},{"date":"2018-03-05","close":23.7},{"date":"2018-03-06","close":23.95},{"date":"2018-03-07","close":23.95},{"date":"2018-03-08","close":23.85},{"date":"2018-03-09","close":24.0},{"date":"2018-03-12","close":23.6},{"date":"2018-03-13","close":23.9},{"date":"2018-03-14","close":23.75},{"date":"2018-03-15","close":23.9},{"date":"2018-03-16","close":24.0},{"date":"2018-03-19","close":23.95},{"date":"2018-03-20","close":23.65},{"date":"2018-03-21","close":23.9},{"date":"2018-03-22","close":23.65},{"date":"2018-03-23","close":23.3},{"date":"2018-03-26","close":23.4},{"date":"2018-03-27","close":23.25},{"date":"2018-03-28","close":23.4},{"date":"2018-03-29","close":23.7},{"date":"2018-04-02","close":23.3},{"date":"2018-04-03","close":23.85},{"date":"2018-04-04","close":23.85},{"date":"2018-04-05","close":23.95},{"date":"2018-04-06","close":23.4},{"date":"2018-04-09","close":23.5},{"date":"2018-04-10","close":24.0},{"date":"2018-04-11","close":24.0},{"date":"2018-04-12","close":24.05},{"date":"2018-04-13","close":24.05},{"date":"2018-04-16","close":24.4},{"date":"2018-04-17","close":24.3},{"date":"2018-04-18","close":24.6},{"date":"2018-04-19","close":24.6},{"date":"2018-04-20","close":24.55},{"date":"2018-04-23","close":24.35},{"date":"2018-04-24","close":24.05},{"date":"2018-04-25","close":24.15},{"date":"2018-04-26","close":24.15},{"date":"2018-04-27","close":23.75},{"date":"2018-04-30","close":23.75},{"date":"2018-05-01","close":23.35},{"date":"2018-05-02","close":23.75},{"date":"2018-05-03","close":23.55},{"date":"2018-05-04","close":23.85},{"date":"2018-05-07","close":24.1},{"date":"2018-05-08","close":24.05},{"date":"2018-05-09","close":23.55},{"date":"2018-05-10","close":23.6},{"date":"2018-05-11","close":21.8},{"date":"2018-05-14","close":20.8},{"date":"2018-05-15","close":20.55},{"date":"2018-05-16","close":19.95},{"date":"2018-05-17","close":20.3},{"date":"2018-05-18","close":20.15},{"date":"2018-05-21","close":20.25},{"date":"2018-05-22","close":19.5},{"date":"2018-05-23","close":19.5},{"date":"2018-05-24","close":19.05},{"date":"2018-05-25","close":18.85},{"date":"2018-05-29","close":18.75},{"date":"2018-05-30","close":18.75},{"date":"2018-05-31","close":18.75},{"date":"2018-06-01","close":18.85},{"date":"2018-06-04","close":18.95},{"date":"2018-06-05","close":18.75},{"date":"2018-06-06","close":19.15},{"date":"2018-06-07","close":18.95},{"date":"2018-06-08","close":19.0},{"date":"2018-06-11","close":19.05},{"date":"2018-06-12","close":19.2},{"date":"2018-06-13","close":19.05},{"date":"2018-06-14","close":20.75},{"date":"2018-06-15","close":20.8},{"date":"2018-06-18","close":21.45},{"date":"2018-06-19","close":21.25},{"date":"2018-06-20","close":21.85},{"date":"2018-06-21","close":21.7},{"date":"2018-06-22","close":22.3},{"date":"2018-06-25","close":22.35},{"date":"2018-06-26","close":22.2},{"date":"2018-06-27","close":22.05},{"date":"2018-06-28","close":21.95},{"date":"2018-06-29","close":22.35},{"date":"2018-07-02","close":22.55},{"date":"2018-07-03","close":22.55},{"date":"2018-07-05","close":22.9},{"date":"2018-07-06","close":22.8},{"date":"2018-07-09","close":23.1},{"date":"2018-07-10","close":23.45},{"date":"2018-07-11","close":22.95},{"date":"2018-07-12","close":22.85},{"date":"2018-07-13","close":22.95},{"date":"2018-07-16","close":22.8},{"date":"2018-07-17","close":22.6},{"date":"2018-07-18","close":22.5},{"date":"2018-07-19","close":23.45},{"date":"2018-07-20","close":23.4},{"date":"2018-07-23","close":23.15},{"date":"2018-07-24","close":23.15},{"date":"2018-07-25","close":22.5},{"date":"2018-07-26","close":22.5},{"date":"2018-07-27","close":22.4},{"date":"2018-07-30","close":22.6},{"date":"2018-07-31","close":22.55},{"date":"2018-08-01","close":21.9},{"date":"2018-08-02","close":21.75},{"date":"2018-08-03","close":21.65},{"date":"2018-08-06","close":21.6},{"date":"2018-08-07","close":21.45},{"date":"2018-08-08","close":21.45},{"date":"2018-08-09","close":22.8},{"date":"2018-08-10","close":22.2},{"date":"2018-08-13","close":21.7},{"date":"2018-08-14","close":21.45},{"date":"2018-08-15","close":21.15},{"date":"2018-08-16","close":21.7},{"date":"2018-08-17","close":21.85},{"date":"2018-08-20","close":22.1},{"date":"2018-08-21","close":22.5},{"date":"2018-08-22","close":22.2},{"date":"2018-08-23","close":21.7},{"date":"2018-08-24","close":22.25},{"date":"2018-08-27","close":22.45},{"date":"2018-08-28","close":22.65},{"date":"2018-08-29","close":23.1},{"date":"2018-08-30","close":22.8},{"date":"2018-08-31","close":22.95},{"date":"2018-09-04","close":22.9},{"date":"2018-09-05","close":23.0},{"date":"2018-09-06","close":22.95},{"date":"2018-09-07","close":23.0},{"date":"2018-09-10","close":23.5},{"date":"2018-09-11","close":23.1},{"date":"2018-09-12","close":22.95},{"date":"2018-09-13","close":23.25},{"date":"2018-09-14","close":25.4},{"date":"2018-09-17","close":25.65},{"date":"2018-09-18","close":25.65},{"date":"2018-09-19","close":25.4},{"date":"2018-09-20","close":25.55},{"date":"2018-09-21","close":25.35},{"date":"2018-09-24","close":25.15},{"date":"2018-09-25","close":25.1},{"date":"2018-09-26","close":24.35},{"date":"2018-09-27","close":24.3},{"date":"2018-09-28","close":24.5},{"date":"2018-10-01","close":24.25},{"date":"2018-10-02","close":24.84},{"date":"2018-10-03","close":25.28},{"date":"2018-10-04","close":25.13},{"date":"2018-10-05","close":24.66},{"date":"2018-10-08","close":23.66},{"date":"2018-10-09","close":23.18},{"date":"2018-10-10","close":23.25},{"date":"2018-10-11","close":23.26},{"date":"2018-10-12","close":22.92},{"date":"2018-10-15","close":23.93},{"date":"2018-10-16","close":22.59},{"date":"2018-10-17","close":20.88},{"date":"2018-10-18","close":20.53},{"date":"2018-10-19","close":19.91},{"date":"2018-10-22","close":19.63},{"date":"2018-10-23","close":19.11},{"date":"2018-10-24","close":19.1},{"date":"2018-10-25","close":18.77},{"date":"2018-10-26","close":18.25},{"date":"2018-10-29","close":17.81},{"date":"2018-10-30","close":18.34},{"date":"2018-10-31","close":18.61},{"date":"2018-11-01","close":19.04},{"date":"2018-11-02","close":19.03},{"date":"2018-11-05","close":18.91},{"date":"2018-11-06","close":19.07},{"date":"2018-11-07","close":19.66},{"date":"2018-11-08","close":19.83},{"date":"2018-11-09","close":19.32},{"date":"2018-11-12","close":19.06},{"date":"2018-11-13","close":19.22},{"date":"2018-11-14","close":19.22},{"date":"2018-11-15","close":19.36},{"date":"2018-11-16","close":19.22},{"date":"2018-11-19","close":19.25},{"date":"2018-11-20","close":18.62},{"date":"2018-11-21","close":18.92},{"date":"2018-11-23","close":19.18},{"date":"2018-11-26","close":19.36},{"date":"2018-11-27","close":18.93},{"date":"2018-11-28","close":19.23},{"date":"2018-11-29","close":18.83},{"date":"2018-11-30","close":19.13},{"date":"2018-12-03","close":18.95},{"date":"2018-12-04","close":18.1},{"date":"2018-12-06","close":18.6},{"date":"2018-12-07","close":18.08},{"date":"2018-12-10","close":17.78},{"date":"2018-12-11","close":16.99},{"date":"2018-12-12","close":17.32},{"date":"2018-12-13","close":17.28},{"date":"2018-12-14","close":16.24},{"date":"2018-12-17","close":16.05},{"date":"2018-12-18","close":16.45},{"date":"2018-12-19","close":16.52},{"date":"2018-12-20","close":16.41},{"date":"2018-12-21","close":16.34},{"date":"2018-12-24","close":16.02},{"date":"2018-12-26","close":16.45},{"date":"2018-12-27","close":16.68},{"date":"2018-12-28","close":17.49},{"date":"2018-12-31","close":18.19},{"date":"2019-01-02","close":18.27},{"date":"2019-01-03","close":17.81},{"date":"2019-01-04","close":18.43},{"date":"2019-01-07","close":19.04},{"date":"2019-01-08","close":19.37},{"date":"2019-01-09","close":19.35},{"date":"2019-01-10","close":19.54},{"date":"2019-01-11","close":19.82},{"date":"2019-01-14","close":19.81},{"date":"2019-01-15","close":20.01},{"date":"2019-01-16","close":20.08},{"date":"2019-01-17","close":20.71},{"date":"2019-01-18","close":20.47},{"date":"2019-01-22","close":20.22},{"date":"2019-01-23","close":20.48},{"date":"2019-01-24","close":20.31},{"date":"2019-01-25","close":20.06},{"date":"2019-01-28","close":20.01},{"date":"2019-01-29","close":19.72},{"date":"2019-01-30","close":19.47},{"date":"2019-01-31","close":19.87},{"date":"2019-02-01","close":19.65},{"date":"2019-02-04","close":19.88},{"date":"2019-02-05","close":20.04},{"date":"2019-02-06","close":20.05},{"date":"2019-02-07","close":19.06},{"date":"2019-02-08","close":17.79},{"date":"2019-02-11","close":18.01},{"date":"2019-02-12","close":18.66},{"date":"2019-02-13","close":19.01},{"date":"2019-02-14","close":18.94},{"date":"2019-02-15","close":19.88},{"date":"2019-02-19","close":19.83},{"date":"2019-02-20","close":20.09},{"date":"2019-02-21","close":19.59},{"date":"2019-02-22","close":19.49},{"date":"2019-02-25","close":19.27},{"date":"2019-02-26","close":19.03},{"date":"2019-02-27","close":18.74},{"date":"2019-02-28","close":18.6},{"date":"2019-03-01","close":19.0},{"date":"2019-03-04","close":18.54},{"date":"2019-03-05","close":18.35},{"date":"2019-03-06","close":17.51},{"date":"2019-03-07","close":16.87},{"date":"2019-03-08","close":16.9},{"date":"2019-03-11","close":17.39},{"date":"2019-03-12","close":16.91},{"date":"2019-03-13","close":17.05},{"date":"2019-03-14","close":17.16},{"date":"2019-03-15","close":16.83},{"date":"2019-03-18","close":17.09},{"date":"2019-03-19","close":17.85},{"date":"2019-03-20","close":18.03},{"date":"2019-03-21","close":17.39},{"date":"2019-03-22","close":17.0},{"date":"2019-03-25","close":17.24},{"date":"2019-03-26","close":17.33},{"date":"2019-03-27","close":16.98},{"date":"2019-03-28","close":16.91},{"date":"2019-03-29","close":16.93},{"date":"2019-04-01","close":17.22},{"date":"2019-04-02","close":17.19},{"date":"2019-04-03","close":16.87},{"date":"2019-04-04","close":17.11},{"date":"2019-04-05","close":17.31},{"date":"2019-04-08","close":17.39},{"date":"2019-04-09","close":16.93},{"date":"2019-04-10","close":17.37},{"date":"2019-04-11","close":17.25},{"date":"2019-04-12","close":17.64},{"date":"2019-04-15","close":17.59},{"date":"2019-04-16","close":17.92},{"date":"2019-04-17","close":18.6},{"date":"2019-04-18","close":19.01},{"date":"2019-04-22","close":18.82},{"date":"2019-04-23","close":18.48},{"date":"2019-04-24","close":18.13},{"date":"2019-04-25","close":17.47},{"date":"2019-04-26","close":17.3},{"date":"2019-04-29","close":17.7},{"date":"2019-04-30","close":17.31},{"date":"2019-05-01","close":17.35},{"date":"2019-05-02","close":17.5},{"date":"2019-05-03","close":18.01},{"date":"2019-05-06","close":17.62},{"date":"2019-05-07","close":17.54},{"date":"2019-05-08","close":17.19},{"date":"2019-05-09","close":17.52},{"date":"2019-05-10","close":18.89},{"date":"2019-05-13","close":19.17},{"date":"2019-05-14","close":18.65},{"date":"2019-05-15","close":18.67},{"date":"2019-05-16","close":18.49},{"date":"2019-05-17","close":18.03},{"date":"2019-05-20","close":18.31},{"date":"2019-05-21","close":18.79},{"date":"2019-05-22","close":18.54},{"date":"2019-05-23","close":18.15},{"date":"2019-05-24","close":18.42},{"date":"2019-05-28","close":18.58},{"date":"2019-05-29","close":18.54},{"date":"2019-05-30","close":19.05},{"date":"2019-05-31","close":18.82},{"date":"2019-06-03","close":18.97},{"date":"2019-06-04","close":19.01},{"date":"2019-06-05","close":19.09},{"date":"2019-06-06","close":18.28},{"date":"2019-06-07","close":18.89},{"date":"2019-06-10","close":19.0},{"date":"2019-06-11","close":19.15},{"date":"2019-06-12","close":19.08},{"date":"2019-06-13","close":19.25},{"date":"2019-06-14","close":19.33},{"date":"2019-06-17","close":19.19},{"date":"2019-06-18","close":19.26},{"date":"2019-06-19","close":19.08},{"date":"2019-06-20","close":19.22},{"date":"2019-06-21","close":19.19},{"date":"2019-06-24","close":18.94},{"date":"2019-06-25","close":18.97},{"date":"2019-06-26","close":18.76},{"date":"2019-06-27","close":19.2},{"date":"2019-06-28","close":19.69},{"date":"2019-07-01","close":19.79},{"date":"2019-07-02","close":19.25},{"date":"2019-07-03","close":19.31},{"date":"2019-07-05","close":19.39},{"date":"2019-07-08","close":19.42},{"date":"2019-07-09","close":19.54},{"date":"2019-07-10","close":19.41},{"date":"2019-07-11","close":18.89},{"date":"2019-07-12","close":18.99},{"date":"2019-07-15","close":19.27},{"date":"2019-07-16","close":19.55},{"date":"2019-07-17","close":19.23},{"date":"2019-07-18","close":18.97},{"date":"2019-07-19","close":19.05},{"date":"2019-07-22","close":19.45},{"date":"2019-07-23","close":20.08},{"date":"2019-07-24","close":20.89},{"date":"2019-07-25","close":20.66},{"date":"2019-07-26","close":20.83},{"date":"2019-07-29","close":20.87},{"date":"2019-07-30","close":20.92},{"date":"2019-07-31","close":20.72},{"date":"2019-08-01","close":20.4},{"date":"2019-08-02","close":19.89},{"date":"2019-08-05","close":19.26},{"date":"2019-08-06","close":19.44},{"date":"2019-08-07","close":19.67},{"date":"2019-08-08","close":19.83},{"date":"2019-08-09","close":18.63},{"date":"2019-08-12","close":17.68},{"date":"2019-08-13","close":17.62},{"date":"2019-08-14","close":17.48},{"date":"2019-08-15","close":17.96},{"date":"2019-08-16","close":18.3},{"date":"2019-08-19","close":18.29},{"date":"2019-08-20","close":18.02},{"date":"2019-08-21","close":17.92},{"date":"2019-08-22","close":17.93},{"date":"2019-08-23","close":17.06},{"date":"2019-08-26","close":17.15},{"date":"2019-08-27","close":16.86},{"date":"2019-08-28","close":17.71},{"date":"2019-08-29","close":18.42},{"date":"2019-08-30","close":18.24},{"date":"2019-09-03","close":17.99},{"date":"2019-09-04","close":17.92},{"date":"2019-09-05","close":18.24},{"date":"2019-09-06","close":18.34},{"date":"2019-09-09","close":19.02},{"date":"2019-09-10","close":19.43},{"date":"2019-09-11","close":19.94},{"date":"2019-09-12","close":19.7},{"date":"2019-09-13","close":20.05},{"date":"2019-09-16","close":19.96},{"date":"2019-09-17","close":19.85},{"date":"2019-09-18","close":19.36},{"date":"2019-09-19","close":18.77},{"date":"2019-09-20","close":19.34},{"date":"2019-09-23","close":19.34},{"date":"2019-09-24","close":18.64},{"date":"2019-09-25","close":18.97},{"date":"2019-09-26","close":19.05},{"date":"2019-09-27","close":19.05},{"date":"2019-09-30","close":19.035},{"date":"2019-10-01","close":17.86},{"date":"2019-10-02","close":17.41},{"date":"2019-10-03","close":17.93},{"date":"2019-10-04","close":18.07},{"date":"2019-10-07","close":18.08},{"date":"2019-10-08","close":17.82},{"date":"2019-10-09","close":17.81},{"date":"2019-10-10","close":18.3},{"date":"2019-10-11","close":18.97},{"date":"2019-10-14","close":18.43},{"date":"2019-10-15","close":19.0},{"date":"2019-10-16","close":18.89},{"date":"2019-10-17","close":18.91},{"date":"2019-10-18","close":18.8},{"date":"2019-10-21","close":19.4},{"date":"2019-10-22","close":19.7},{"date":"2019-10-23","close":19.78},{"date":"2019-10-24","close":19.56},{"date":"2019-10-25","close":19.58},{"date":"2019-10-28","close":19.72},{"date":"2019-10-29","close":19.57},{"date":"2019-10-30","close":19.62},{"date":"2019-10-31","close":19.54},{"date":"2019-11-01","close":19.73},{"date":"2019-11-04","close":19.8},{"date":"2019-11-05","close":19.4},{"date":"2019-11-06","close":19.45},{"date":"2019-11-07","close":19.92},{"date":"2019-11-08","close":19.87},{"date":"2019-11-11","close":20.0},{"date":"2019-11-12","close":20.03},{"date":"2019-11-13","close":20.09},{"date":"2019-11-14","close":20.1},{"date":"2019-11-15","close":20.27},{"date":"2019-11-18","close":20.16},{"date":"2019-11-19","close":19.92},{"date":"2019-11-20","close":19.5},{"date":"2019-11-21","close":19.64},{"date":"2019-11-22","close":19.9},{"date":"2019-11-25","close":20.49},{"date":"2019-11-26","close":20.4},{"date":"2019-11-27","close":20.5},{"date":"2019-11-29","close":20.35},{"date":"2019-12-02","close":20.07},{"date":"2019-12-03","close":19.8},{"date":"2019-12-04","close":19.75},{"date":"2019-12-05","close":19.84},{"date":"2019-12-06","close":20.13},{"date":"2019-12-09","close":20.25},{"date":"2019-12-10","close":20.04},{"date":"2019-12-11","close":20.26},{"date":"2019-12-12","close":20.31},{"date":"2019-12-13","close":20.47},{"date":"2019-12-16","close":20.79},{"date":"2019-12-17","close":21.15},{"date":"2019-12-18","close":21.73},{"date":"2019-12-19","close":22.2},{"date":"2019-12-20","close":22.12},{"date":"2019-12-23","close":22.49},{"date":"2019-12-24","close":23.06},{"date":"2019-12-26","close":23.05},{"date":"2019-12-27","close":22.98},{"date":"2019-12-30","close":23.09},{"date":"2019-12-31","close":22.92},{"date":"2020-01-02","close":23.03},{"date":"2020-01-03","close":23.37},{"date":"2020-01-06","close":23.84},{"date":"2020-01-07","close":23.88},{"date":"2020-01-08","close":23.88},{"date":"2020-01-09","close":23.71},{"date":"2020-01-10","close":23.62},{"date":"2020-01-13","close":21.62},{"date":"2020-01-14","close":21.625},{"date":"2020-01-15","close":22.28},{"date":"2020-01-16","close":22.14},{"date":"2020-01-17","close":22.03},{"date":"2020-01-21","close":21.03},{"date":"2020-01-22","close":20.74},{"date":"2020-01-23","close":20.6},{"date":"2020-01-24","close":20.04},{"date":"2020-01-27","close":19.5},{"date":"2020-01-28","close":19.78},{"date":"2020-01-29","close":19.93},{"date":"2020-01-30","close":20.17},{"date":"2020-01-31","close":19.73},{"date":"2020-02-03","close":20.43},{"date":"2020-02-04","close":20.63},{"date":"2020-02-05","close":21.59},{"date":"2020-02-06","close":21.35},{"date":"2020-02-07","close":20.43},{"date":"2020-02-10","close":21.04},{"date":"2020-02-11","close":21.35},{"date":"2020-02-12","close":21.2},{"date":"2020-02-13","close":20.08},{"date":"2020-02-14","close":19.93},{"date":"2020-02-18","close":19.12},{"date":"2020-02-19","close":18.95},{"date":"2020-02-20","close":19.28},{"date":"2020-02-21","close":19.35},{"date":"2020-02-24","close":18.85},{"date":"2020-02-25","close":18.3},{"date":"2020-02-26","close":17.97},{"date":"2020-02-27","close":17.82},{"date":"2020-02-28","close":17.88},{"date":"2020-03-02","close":17.71},{"date":"2020-03-03","close":17.07},{"date":"2020-03-04","close":17.59},{"date":"2020-03-05","close":16.81},{"date":"2020-03-06","close":17.0},{"date":"2020-03-09","close":16.35},{"date":"2020-03-10","close":15.72},{"date":"2020-03-11","close":14.85},{"date":"2020-03-12","close":14.35},{"date":"2020-03-13","close":14.02},{"date":"2020-03-16","close":11.71},{"date":"2020-03-17","close":11.9},{"date":"2020-03-18","close":9.26},{"date":"2020-03-19","close":11.39},{"date":"2020-03-20","close":12.43},{"date":"2020-03-23","close":10.86},{"date":"2020-03-24","close":11.46},{"date":"2020-03-25","close":11.73},{"date":"2020-03-26","close":11.94},{"date":"2020-03-27","close":11.1},{"date":"2020-03-30","close":10.84},{"date":"2020-03-31","close":10.93},{"date":"2020-04-01","close":9.76},{"date":"2020-04-02","close":9.44},{"date":"2020-04-03","close":8.87},{"date":"2020-04-06","close":9.72},{"date":"2020-04-07","close":9.51},{"date":"2020-04-08","close":10.51},{"date":"2020-04-09","close":10.87},{"date":"2020-04-13","close":10.65},{"date":"2020-04-14","close":10.9},{"date":"2020-04-15","close":10.07},{"date":"2020-04-16","close":9.65},{"date":"2020-04-17","close":10.2},{"date":"2020-04-20","close":10.07},{"date":"2020-04-21","close":10.04},{"date":"2020-04-22","close":10.28},{"date":"2020-04-23","close":10.71},{"date":"2020-04-24","close":11.18},{"date":"2020-04-27","close":11.93},{"date":"2020-04-28","close":11.33},{"date":"2020-04-29","close":12.5},{"date":"2020-04-30","close":12.27},{"date":"2020-05-01","close":11.35},{"date":"2020-05-04","close":11.3},{"date":"2020-05-05","close":11.31},{"date":"2020-05-06","close":11.45},{"date":"2020-05-07","close":12.21},{"date":"2020-05-08","close":12.82},{"date":"2020-05-11","close":12.54},{"date":"2020-05-12","close":11.425},{"date":"2020-05-13","close":10.79},{"date":"2020-05-14","close":11.31},{"date":"2020-05-15","close":11.78},{"date":"2020-05-18","close":12.58},{"date":"2020-05-19","close":12.42},{"date":"2020-05-20","close":12.69},{"date":"2020-05-21","close":13.07},{"date":"2020-05-22","close":13.33},{"date":"2020-05-26","close":14.02},{"date":"2020-05-27","close":14.5},{"date":"2020-05-28","close":14.54},{"date":"2020-05-29","close":14.35},{"date":"2020-06-01","close":13.62},{"date":"2020-06-02","close":14.01},{"date":"2020-06-03","close":14.8},{"date":"2020-06-04","close":15.05},{"date":"2020-06-05","close":15.79},{"date":"2020-06-08","close":15.59},{"date":"2020-06-09","close":14.855},{"date":"2020-06-10","close":14.68},{"date":"2020-06-11","close":13.97},{"date":"2020-06-12","close":14.2},{"date":"2020-06-15","close":14.68},{"date":"2020-06-16","close":14.71},{"date":"2020-06-17","close":14.78},{"date":"2020-06-18","close":14.75},{"date":"2020-06-19","close":14.6},{"date":"2020-06-22","close":14.465},{"date":"2020-06-23","close":14.36},{"date":"2020-06-24","close":13.605},{"date":"2020-06-25","close":13.97},{"date":"2020-06-26","close":13.86},{"date":"2020-06-29","close":14.57},{"date":"2020-06-30","close":14.99},{"date":"2020-07-01","close":14.305},{"date":"2020-07-02","close":14.24},{"date":"2020-07-06","close":14.29},{"date":"2020-07-07","close":13.5},{"date":"2020-07-08","close":13.29},{"date":"2020-07-09","close":12.86},{"date":"2020-07-10","close":13.2},{"date":"2020-07-13","close":13.43},{"date":"2020-07-14","close":13.59},{"date":"2020-07-15","close":14.1},{"date":"2020-07-16","close":13.65},{"date":"2020-07-17","close":13.4},{"date":"2020-07-20","close":12.99},{"date":"2020-07-21","close":13.09},{"date":"2020-07-22","close":12.99},{"date":"2020-07-23","close":12.98},{"date":"2020-07-24","close":12.82},{"date":"2020-07-27","close":12.97},{"date":"2020-07-28","close":12.87},{"date":"2020-07-29","close":13.15},{"date":"2020-07-30","close":12.91},{"date":"2020-07-31","close":12.53},{"date":"2020-08-03","close":12.8},{"date":"2020-08-04","close":12.97},{"date":"2020-08-05","close":13.2},{"date":"2020-08-06","close":13.0},{"date":"2020-08-07","close":13.25},{"date":"2020-08-10","close":14.01},{"date":"2020-08-11","close":14.14},{"date":"2020-08-12","close":13.91},{"date":"2020-08-13","close":12.11},{"date":"2020-08-14","close":12.3},{"date":"2020-08-17","close":12.03},{"date":"2020-08-18","close":11.71},{"date":"2020-08-19","close":11.56},{"date":"2020-08-20","close":11.51},{"date":"2020-08-21","close":11.53},{"date":"2020-08-24","close":11.69},{"date":"2020-08-25","close":11.7},{"date":"2020-08-26","close":11.63},{"date":"2020-08-27","close":11.52},{"date":"2020-08-28","close":11.37},{"date":"2020-08-31","close":11.38},{"date":"2020-09-01","close":11.47},{"date":"2020-09-02","close":11.89},{"date":"2020-09-03","close":11.66},{"date":"2020-09-04","close":11.59},{"date":"2020-09-08","close":11.36},{"date":"2020-09-09","close":11.4},{"date":"2020-09-10","close":11.73},{"date":"2020-09-11","close":11.93},{"date":"2020-09-14","close":12.25},{"date":"2020-09-15","close":12.33},{"date":"2020-09-16","close":12.6},{"date":"2020-09-17","close":12.61},{"date":"2020-09-18","close":12.57},{"date":"2020-09-21","close":11.95},{"date":"2020-09-22","close":11.84},{"date":"2020-09-23","close":11.27},{"date":"2020-09-24","close":11.26},{"date":"2020-09-25","close":11.4},{"date":"2020-09-28","close":11.41},{"date":"2020-09-29","close":11.41},{"date":"2020-09-30","close":12.16},{"date":"2020-10-01","close":11.89},{"date":"2020-10-02","close":12.06},{"date":"2020-10-05","close":12.76},{"date":"2020-10-06","close":12.48},{"date":"2020-10-07","close":12.65},{"date":"2020-10-08","close":12.77},{"date":"2020-10-09","close":12.48},{"date":"2020-10-12","close":12.39},{"date":"2020-10-13","close":12.1},{"date":"2020-10-14","close":11.76},{"date":"2020-10-15","close":11.99},{"date":"2020-10-16","close":11.69},{"date":"2020-10-19","close":12.09},{"date":"2020-10-20","close":11.85},{"date":"2020-10-21","close":11.54},{"date":"2020-10-22","close":11.89},{"date":"2020-10-23","close":12.01},{"date":"2020-10-26","close":11.7},{"date":"2020-10-27","close":11.58},{"date":"2020-10-28","close":11.52},{"date":"2020-10-29","close":11.58},{"date":"2020-10-30","close":11.54},{"date":"2020-11-02","close":11.73},{"date":"2020-11-03","close":12.2},{"date":"2020-11-04","close":11.5},{"date":"2020-11-05","close":11.88},{"date":"2020-11-06","close":11.82},{"date":"2020-11-09","close":14.02},{"date":"2020-11-10","close":14.66},{"date":"2020-11-11","close":14.43},{"date":"2020-11-12","close":14.03},{"date":"2020-11-13","close":14.58},{"date":"2020-11-16","close":15.16},{"date":"2020-11-17","close":15.3},{"date":"2020-11-18","close":15.6},{"date":"2020-11-19","close":15.86},{"date":"2020-11-20","close":15.91},{"date":"2020-11-23","close":16.37},{"date":"2020-11-24","close":16.66},{"date":"2020-11-25","close":16.605},{"date":"2020-11-27","close":16.59},{"date":"2020-11-30","close":16.41},{"date":"2020-12-01","close":16.35},{"date":"2020-12-02","close":16.36},{"date":"2020-12-03","close":16.31},{"date":"2020-12-04","close":16.9},{"date":"2020-12-07","close":16.84},{"date":"2020-12-08","close":17.0},{"date":"2020-12-09","close":16.87},{"date":"2020-12-10","close":16.44},{"date":"2020-12-11","close":16.2},{"date":"2020-12-14","close":15.95},{"date":"2020-12-15","close":16.74},{"date":"2020-12-16","close":16.7},{"date":"2020-12-17","close":16.76},{"date":"2020-12-18","close":16.99},{"date":"2020-12-21","close":17.99},{"date":"2020-12-22","close":18.5},{"date":"2020-12-23","close":18.89},{"date":"2020-12-24","close":19.05},{"date":"2020-12-28","close":19.25},{"date":"2020-12-29","close":18.81},{"date":"2020-12-30","close":18.44},{"date":"2020-12-31","close":18.26},{"date":"2021-01-04","close":17.86},{"date":"2021-01-05","close":18.13},{"date":"2021-01-06","close":18.53},{"date":"2021-01-07","close":18.85},{"date":"2021-01-08","close":18.4},{"date":"2021-01-11","close":18.39},{"date":"2021-01-12","close":21.29},{"date":"2021-01-13","close":20.59},{"date":"2021-01-14","close":22.88},{"date":"2021-01-15","close":22.39},{"date":"2021-01-19","close":24.85},{"date":"2021-01-20","close":24.33},{"date":"2021-01-21","close":22.16},{"date":"2021-01-22","close":22.2},{"date":"2021-01-25","close":22.06},{"date":"2021-01-26","close":21.58},{"date":"2021-01-27","close":19.92},{"date":"2021-01-28","close":20.32},{"date":"2021-01-29","close":20.5},{"date":"2021-02-01","close":20.81},{"date":"2021-02-02","close":20.77},{"date":"2021-02-03","close":21.32},{"date":"2021-02-04","close":21.82},{"date":"2021-02-05","close":21.96},{"date":"2021-02-08","close":23.37},{"date":"2021-02-09","close":23.12},{"date":"2021-02-10","close":21.0},{"date":"2021-02-11","close":18.87},{"date":"2021-02-12","close":18.44},{"date":"2021-02-16","close":19.72},{"date":"2021-02-17","close":19.48},{"date":"2021-02-18","close":19.57},{"date":"2021-02-19","close":20.75},{"date":"2021-02-22","close":21.55},{"date":"2021-02-23","close":21.69},{"date":"2021-02-24","close":26.55},{"date":"2021-02-25","close":26.49},{"date":"2021-02-26","close":24.31},{"date":"2021-03-01","close":26.28},{"date":"2021-03-02","close":26.0},{"date":"2021-03-03","close":25.36},{"date":"2021-03-04","close":26.27},{"date":"2021-03-05","close":26.85},{"date":"2021-03-08","close":27.08},{"date":"2021-03-09","close":27.73},{"date":"2021-03-10","close":25.23},{"date":"2021-03-11","close":25.6},{"date":"2021-03-12","close":25.29},{"date":"2021-03-15","close":24.24},{"date":"2021-03-16","close":26.98},{"date":"2021-03-17","close":27.01},{"date":"2021-03-18","close":25.82},{"date":"2021-03-19","close":25.97},{"date":"2021-03-22","close":24.67},{"date":"2021-03-23","close":23.45},{"date":"2021-03-24","close":23.84},{"date":"2021-03-25","close":24.3},{"date":"2021-03-26","close":24.15},{"date":"2021-03-29","close":23.39},{"date":"2021-03-30","close":24.35},{"date":"2021-03-31","close":25.03},{"date":"2021-04-01","close":26.75},{"date":"2021-04-05","close":26.97},{"date":"2021-04-06","close":26.71},{"date":"2021-04-07","close":26.46},{"date":"2021-04-08","close":26.22},{"date":"2021-04-09","close":26.72},{"date":"2021-04-12","close":26.23},{"date":"2021-04-13","close":25.6},{"date":"2021-04-14","close":26.1},{"date":"2021-04-15","close":26.32},{"date":"2021-04-16","close":26.27},{"date":"2021-04-19","close":26.06},{"date":"2021-04-20","close":24.85},{"date":"2021-04-21","close":25.71},{"date":"2021-04-22","close":26.18},{"date":"2021-04-23","close":27.36},{"date":"2021-04-26","close":27.97},{"date":"2021-04-27","close":28.52},{"date":"2021-04-28","close":27.75},{"date":"2021-04-29","close":27.41},{"date":"2021-04-30","close":26.94},{"date":"2021-05-03","close":27.21},{"date":"2021-05-04","close":26.58},{"date":"2021-05-05","close":25.77},{"date":"2021-05-06","close":25.6},{"date":"2021-05-07","close":26.5},{"date":"2021-05-10","close":27.04},{"date":"2021-05-11","close":27.14},{"date":"2021-05-12","close":24.74},{"date":"2021-05-13","close":26.77},{"date":"2021-05-14","close":27.93},{"date":"2021-05-17","close":27.46},{"date":"2021-05-18","close":26.38},{"date":"2021-05-19","close":25.74},{"date":"2021-05-20","close":25.64},{"date":"2021-05-21","close":26.01},{"date":"2021-05-24","close":26.24},{"date":"2021-05-25","close":24.57},{"date":"2021-05-26","close":25.14},{"date":"2021-05-27","close":26.06},{"date":"2021-05-28","close":26.16},{"date":"2021-06-01","close":26.45},{"date":"2021-06-02","close":25.98},{"date":"2021-06-03","close":26.44},{"date":"2021-06-04","close":26.85},{"date":"2021-06-07","close":25.48},{"date":"2021-06-08","close":25.65},{"date":"2021-06-09","close":25.06},{"date":"2021-06-10","close":25.51},{"date":"2021-06-11","close":25.6},{"date":"2021-06-14","close":26.1},{"date":"2021-06-15","close":26.52},{"date":"2021-06-16","close":26.48},{"date":"2021-06-17","close":25.91},{"date":"2021-06-18","close":26.1},{"date":"2021-06-21","close":26.57},{"date":"2021-06-22","close":26.55},{"date":"2021-06-23","close":26.33},{"date":"2021-06-24","close":26.92},{"date":"2021-06-25","close":27.54},{"date":"2021-06-28","close":24.99},{"date":"2021-06-29","close":24.51},{"date":"2021-06-30","close":24.86},{"date":"2021-07-01","close":24.0},{"date":"2021-07-02","close":23.14},{"date":"2021-07-06","close":22.34},{"date":"2021-07-07","close":22.5},{"date":"2021-07-08","close":22.57},{"date":"2021-07-09","close":23.22},{"date":"2021-07-12","close":23.68},{"date":"2021-07-13","close":23.44},{"date":"2021-07-14","close":23.59},{"date":"2021-07-15","close":23.46},{"date":"2021-07-16","close":23.53},{"date":"2021-07-19","close":22.79},{"date":"2021-07-20","close":24.34},{"date":"2021-07-21","close":24.74},{"date":"2021-07-22","close":24.47},{"date":"2021-07-23","close":24.89},{"date":"2021-07-26","close":25.66},{"date":"2021-07-27","close":24.82},{"date":"2021-07-28","close":25.66},{"date":"2021-07-29","close":25.61},{"date":"2021-07-30","close":25.0},{"date":"2021-08-02","close":24.5},{"date":"2021-08-03","close":24.23},{"date":"2021-08-04","close":23.51},{"date":"2021-08-05","close":23.42},{"date":"2021-08-06","close":23.61},{"date":"2021-08-09","close":23.5},{"date":"2021-08-10","close":24.06},{"date":"2021-08-11","close":25.44},{"date":"2021-08-12","close":24.98},{"date":"2021-08-13","close":22.78},{"date":"2021-08-16","close":23.14},{"date":"2021-08-17","close":23.08},{"date":"2021-08-18","close":20.58},{"date":"2021-08-19","close":20.41},{"date":"2021-08-20","close":20.69},{"date":"2021-08-23","close":20.49},{"date":"2021-08-24","close":20.66},{"date":"2021-08-25","close":20.65},{"date":"2021-08-26","close":20.84},{"date":"2021-08-27","close":21.39},{"date":"2021-08-30","close":21.2},{"date":"2021-08-31","close":21.65},{"date":"2021-09-01","close":20.86},{"date":"2021-09-02","close":20.93},{"date":"2021-09-03","close":20.32},{"date":"2021-09-07","close":20.17},{"date":"2021-09-08","close":19.46},{"date":"2021-09-09","close":19.35},{"date":"2021-09-10","close":19.25},{"date":"2021-09-13","close":19.46},{"date":"2021-09-14","close":19.43},{"date":"2021-09-15","close":19.56},{"date":"2021-09-16","close":20.11},{"date":"2021-09-17","close":20.74},{"date":"2021-09-20","close":19.4},{"date":"2021-09-21","close":19.23},{"date":"2021-09-22","close":19.46},{"date":"2021-09-23","close":20.31},{"date":"2021-09-24","close":20.22},{"date":"2021-09-27","close":21.31},{"date":"2021-09-28","close":20.31},{"date":"2021-09-29","close":20.92},{"date":"2021-09-30","close":20.86},{"date":"2021-10-01","close":21.32},{"date":"2021-10-04","close":20.88},{"date":"2021-10-05","close":20.55},{"date":"2021-10-06","close":20.12},{"date":"2021-10-07","close":20.5},{"date":"2021-10-08","close":20.22},{"date":"2021-10-11","close":20.19},{"date":"2021-10-12","close":19.97},{"date":"2021-10-13","close":19.71},{"date":"2021-10-14","close":19.62},{"date":"2021-10-15","close":19.77},{"date":"2021-10-18","close":19.8},{"date":"2021-10-19","close":19.82},{"date":"2021-10-20","close":19.88},{"date":"2021-10-21","close":19.83},{"date":"2021-10-22","close":19.72},{"date":"2021-10-25","close":19.8},{"date":"2021-10-26","close":19.69},{"date":"2021-10-27","close":18.96},{"date":"2021-10-28","close":19.3},{"date":"2021-10-29","close":19.61},{"date":"2021-11-01","close":21.25},{"date":"2021-11-02","close":21.4},{"date":"2021-11-03","close":21.71},{"date":"2021-11-04","close":21.47},{"date":"2021-11-05","close":21.84},{"date":"2021-11-08","close":25.25},{"date":"2021-11-09","close":24.42},{"date":"2021-11-10","close":23.5},{"date":"2021-11-11","close":24.64},{"date":"2021-11-12","close":25.04},{"date":"2021-11-15","close":25.22},{"date":"2021-11-16","close":25.31},{"date":"2021-11-17","close":24.76},{"date":"2021-11-18","close":23.94},{"date":"2021-11-19","close":23.46},{"date":"2021-11-22","close":23.7},{"date":"2021-11-23","close":23.2},{"date":"2021-11-24","close":22.96},{"date":"2021-11-26","close":22.14},{"date":"2021-11-29","close":21.47},{"date":"2021-11-30","close":20.24},{"date":"2021-12-01","close":19.27},{"date":"2021-12-02","close":19.21},{"date":"2021-12-03","close":18.59},{"date":"2021-12-06","close":18.53},{"date":"2021-12-07","close":18.41},{"date":"2021-12-08","close":18.44},{"date":"2021-12-09","close":17.72},{"date":"2021-12-10","close":17.36},{"date":"2021-12-13","close":17.2},{"date":"2021-12-14","close":16.36},{"date":"2021-12-15","close":16.07},{"date":"2021-12-16","close":15.49},{"date":"2021-12-17","close":15.75},{"date":"2021-12-20","close":14.99},{"date":"2021-12-21","close":15.04},{"date":"2021-12-22","close":14.82},{"date":"2021-12-23","close":14.74},{"date":"2021-12-27","close":14.87},{"date":"2021-12-28","close":15.15},{"date":"2021-12-29","close":15.14},{"date":"2021-12-30","close":15.33},{"date":"2021-12-31","close":15.64},{"date":"2022-01-03","close":15.8},{"date":"2022-01-04","close":16.42},{"date":"2022-01-05","close":15.86},{"date":"2022-01-06","close":15.7},{"date":"2022-01-07","close":15.6},{"date":"2022-01-10","close":15.79},{"date":"2022-01-11","close":16.25},{"date":"2022-01-12","close":16.36},{"date":"2022-01-13","close":16.01},{"date":"2022-01-14","close":15.85},{"date":"2022-01-18","close":15.5},{"date":"2022-01-19","close":15.52},{"date":"2022-01-20","close":15.15},{"date":"2022-01-21","close":15.13},{"date":"2022-01-24","close":14.76},{"date":"2022-01-25","close":14.63},{"date":"2022-01-26","close":14.91},{"date":"2022-01-27","close":14.26},{"date":"2022-01-28","close":14.54},{"date":"2022-01-31","close":15.51},{"date":"2022-02-01","close":15.87},{"date":"2022-02-02","close":15.52},{"date":"2022-02-03","close":14.89},{"date":"2022-02-04","close":14.92},{"date":"2022-02-07","close":14.44},{"date":"2022-02-08","close":15.23},{"date":"2022-02-09","close":15.92},{"date":"2022-02-10","close":17.68},{"date":"2022-02-11","close":17.01},{"date":"2022-02-14","close":17.12},{"date":"2022-02-15","close":19.42},{"date":"2022-02-16","close":20.76},{"date":"2022-02-17","close":20.26},{"date":"2022-02-18","close":20.62},{"date":"2022-02-22","close":20.61},{"date":"2022-02-23","close":20.53},{"date":"2022-02-24","close":21.14},{"date":"2022-02-25","close":21.09},{"date":"2022-02-28","close":21.31},{"date":"2022-03-01","close":20.44},{"date":"2022-03-02","close":21.55},{"date":"2022-03-03","close":21.24},{"date":"2022-03-04","close":20.26},{"date":"2022-03-07","close":20.11},{"date":"2022-03-08","close":21.08},{"date":"2022-03-09","close":21.7},{"date":"2022-03-10","close":20.6},{"date":"2022-03-11","close":20.55},{"date":"2022-03-14","close":19.5},{"date":"2022-03-15","close":19.72},{"date":"2022-03-16","close":20.44},{"date":"2022-03-17","close":20.97},{"date":"2022-03-18","close":20.72},{"date":"2022-03-21","close":21.45},{"date":"2022-03-22","close":21.33},{"date":"2022-03-23","close":21.08},{"date":"2022-03-24","close":21.28},{"date":"2022-03-25","close":21.13},{"date":"2022-03-28","close":20.5},{"date":"2022-03-29","close":20.99},{"date":"2022-03-30","close":19.85},{"date":"2022-03-31","close":18.82},{"date":"2022-04-01","close":19.11},{"date":"2022-04-04","close":19.45},{"date":"2022-04-05","close":19.12},{"date":"2022-04-06","close":18.41},{"date":"2022-04-07","close":17.89},{"date":"2022-04-08","close":17.44},{"date":"2022-04-11","close":17.53},{"date":"2022-04-12","close":17.46},{"date":"2022-04-13","close":17.88},{"date":"2022-04-14","close":17.9},{"date":"2022-04-18","close":17.61},{"date":"2022-04-19","close":18.13},{"date":"2022-04-20","close":18.12},{"date":"2022-04-21","close":17.88},{"date":"2022-04-22","close":17.36},{"date":"2022-04-25","close":17.08},{"date":"2022-04-26","close":16.3},{"date":"2022-04-27","close":16.39},{"date":"2022-04-28","close":16.75},{"date":"2022-04-29","close":16.03},{"date":"2022-05-02","close":16.15},{"date":"2022-05-03","close":15.98},{"date":"2022-05-04","close":16.55},{"date":"2022-05-05","close":15.72},{"date":"2022-05-06","close":15.48},{"date":"2022-05-09","close":15.12},{"date":"2022-05-10","close":14.9},{"date":"2022-05-11","close":14.06},{"date":"2022-05-12","close":14.16},{"date":"2022-05-13","close":13.08},{"date":"2022-05-16","close":11.98},{"date":"2022-05-17","close":12.76},{"date":"2022-05-18","close":12.33},{"date":"2022-05-19","close":12.12},{"date":"2022-05-20","close":12.23},{"date":"2022-05-23","close":12.32},{"date":"2022-05-24","close":11.53},{"date":"2022-05-25","close":12.0},{"date":"2022-05-26","close":12.2},{"date":"2022-05-27","close":12.38},{"date":"2022-05-31","close":12.21},{"date":"2022-06-01","close":12.19},{"date":"2022-06-02","close":12.55},{"date":"2022-06-03","close":12.26},{"date":"2022-06-06","close":12.43},{"date":"2022-06-07","close":12.24},{"date":"2022-06-08","close":11.94},{"date":"2022-06-09","close":11.85},{"date":"2022-06-10","close":11.43},{"date":"2022-06-13","close":10.61},{"date":"2022-06-14","close":10.34},{"date":"2022-06-15","close":10.8},{"date":"2022-06-16","close":10.24},{"date":"2022-06-17","close":10.43},{"date":"2022-06-21","close":10.64},{"date":"2022-06-22","close":10.4},{"date":"2022-06-23","close":10.35},{"date":"2022-06-24","close":10.58},{"date":"2022-06-27","close":10.59},{"date":"2022-06-28","close":9.93},{"date":"2022-06-29","close":9.4},{"date":"2022-06-30","close":9.21},{"date":"2022-07-01","close":9.17},{"date":"2022-07-05","close":9.19},{"date":"2022-07-06","close":8.95},{"date":"2022-07-07","close":9.27},{"date":"2022-07-08","close":9.04},{"date":"2022-07-11","close":8.7},{"date":"2022-07-12","close":8.86},{"date":"2022-07-13","close":8.69},{"date":"2022-07-14","close":8.51},{"date":"2022-07-15","close":8.69},{"date":"2022-07-18","close":9.02},{"date":"2022-07-19","close":9.66},{"date":"2022-07-20","close":9.94},{"date":"2022-07-21","close":10.03},{"date":"2022-07-22","close":9.81},{"date":"2022-07-25","close":9.82},{"date":"2022-07-26","close":9.71},{"date":"2022-07-27","close":9.96},{"date":"2022-07-28","close":10.38},{"date":"2022-07-29","close":11.16},{"date":"2022-08-01","close":10.52},{"date":"2022-08-02","close":10.87},{"date":"2022-08-03","close":11.44},{"date":"2022-08-04","close":11.63},{"date":"2022-08-05","close":11.73},{"date":"2022-08-08","close":12.36},{"date":"2022-08-09","close":11.71},{"date":"2022-08-10","close":12.0},{"date":"2022-08-11","close":11.68},{"date":"2022-08-12","close":12.41},{"date":"2022-08-15","close":12.75},{"date":"2022-08-16","close":12.64},{"date":"2022-08-17","close":12.51},{"date":"2022-08-18","close":12.11},{"date":"2022-08-19","close":11.85},{"date":"2022-08-22","close":11.28},{"date":"2022-08-23","close":11.27},{"date":"2022-08-24","close":11.6},{"date":"2022-08-25","close":12.35},{"date":"2022-08-26","close":11.92},{"date":"2022-08-29","close":12.03},{"date":"2022-08-30","close":11.77},{"date":"2022-08-31","close":11.87},{"date":"2022-09-01","close":11.58},{"date":"2022-09-02","close":11.45},{"date":"2022-09-06","close":11.27},{"date":"2022-09-07","close":11.51},{"date":"2022-09-08","close":11.47},{"date":"2022-09-09","close":11.1},{"date":"2022-09-12","close":10.83},{"date":"2022-09-13","close":9.91},{"date":"2022-09-14","close":9.73},{"date":"2022-09-15","close":10.11},{"date":"2022-09-16","close":10.13},{"date":"2022-09-19","close":9.86},{"date":"2022-09-20","close":9.4},{"date":"2022-09-21","close":9.095},{"date":"2022-09-22","close":8.85},{"date":"2022-09-23","close":8.65},{"date":"2022-09-26","close":8.35},{"date":"2022-09-27","close":8.12},{"date":"2022-09-28","close":8.53},{"date":"2022-09-29","close":8.26},{"date":"2022-09-30","close":8.35},{"date":"2022-10-03","close":9.09},{"date":"2022-10-04","close":9.32},{"date":"2022-10-05","close":9.52},{"date":"2022-10-06","close":9.7},{"date":"2022-10-07","close":9.29},{"date":"2022-10-10","close":8.29},{"date":"2022-10-11","close":7.82},{"date":"2022-10-12","close":7.6},{"date":"2022-10-13","close":7.5},{"date":"2022-10-14","close":7.53},{"date":"2022-10-17","close":7.73},{"date":"2022-10-18","close":7.78},{"date":"2022-10-19","close":7.65},{"date":"2022-10-20","close":7.37},{"date":"2022-10-21","close":7.48},{"date":"2022-10-24","close":7.85},{"date":"2022-10-25","close":8.1},{"date":"2022-10-26","close":8.4},{"date":"2022-10-27","close":9.3},{"date":"2022-10-28","close":9.05},{"date":"2022-10-31","close":9.17},{"date":"2022-11-01","close":9.49},{"date":"2022-11-02","close":9.24},{"date":"2022-11-03","close":9.36},{"date":"2022-11-04","close":9.56},{"date":"2022-11-07","close":9.7},{"date":"2022-11-08","close":9.34},{"date":"2022-11-09","close":9.6},{"date":"2022-11-10","close":10.61},{"date":"2022-11-11","close":11.34},{"date":"2022-11-14","close":11.69},{"date":"2022-11-15","close":11.97},{"date":"2022-11-16","close":11.19},{"date":"2022-11-17","close":11.17},{"date":"2022-11-18","close":11.7},{"date":"2022-11-21","close":11.47},{"date":"2022-11-22","close":11.57},{"date":"2022-11-23","close":11.35},{"date":"2022-11-25","close":11.22},{"date":"2022-11-28","close":11.31},{"date":"2022-11-29","close":11.52},{"date":"2022-11-30","close":11.81},{"date":"2022-12-01","close":11.9},{"date":"2022-12-02","close":12.4},{"date":"2022-12-05","close":12.5},{"date":"2022-12-06","close":12.89},{"date":"2022-12-07","close":12.71},{"date":"2022-12-08","close":13.15},{"date":"2022-12-09","close":12.76},{"date":"2022-12-12","close":12.35},{"date":"2022-12-13","close":10.29},{"date":"2022-12-14","close":9.08},{"date":"2022-12-15","close":10.47},{"date":"2022-12-16","close":10.23},{"date":"2022-12-19","close":10.7},{"date":"2022-12-20","close":10.12},{"date":"2022-12-21","close":10.33},{"date":"2022-12-22","close":9.71},{"date":"2022-12-23","close":9.97},{"date":"2022-12-27","close":9.73},{"date":"2022-12-28","close":9.68},{"date":"2022-12-29","close":9.49},{"date":"2022-12-30","close":10.71},{"date":"2023-01-03","close":11.57},{"date":"2023-01-04","close":12.01},{"date":"2023-01-05","close":12.44},{"date":"2023-01-06","close":13.1},{"date":"2023-01-09","close":13.88},{"date":"2023-01-10","close":14.47},{"date":"2023-01-11","close":14.51},{"date":"2023-01-12","close":14.94},{"date":"2023-01-13","close":15.25},{"date":"2023-01-17","close":14.97},{"date":"2023-01-18","close":16.0},{"date":"2023-01-19","close":14.62},{"date":"2023-01-20","close":15.36},{"date":"2023-01-23","close":15.28},{"date":"2023-01-24","close":15.17},{"date":"2023-01-25","close":14.93},{"date":"2023-01-26","close":14.77},{"date":"2023-01-27","close":14.57},{"date":"2023-01-30","close":14.34},{"date":"2023-01-31","close":14.5},{"date":"2023-02-01","close":15.23},{"date":"2023-02-02","close":15.61},{"date":"2023-02-03","close":14.95},{"date":"2023-02-06","close":14.3},{"date":"2023-02-07","close":13.46},{"date":"2023-02-08","close":13.8},{"date":"2023-02-09","close":17.93},{"date":"2023-02-10","close":19.84},{"date":"2023-02-13","close":20.38},{"date":"2023-02-14","close":21.31},{"date":"2023-02-15","close":20.48},{"date":"2023-02-16","close":20.11},{"date":"2023-02-17","close":20.26},{"date":"2023-02-21","close":19.84},{"date":"2023-02-22","close":19.42},{"date":"2023-02-23","close":19.34},{"date":"2023-02-24","close":18.96},{"date":"2023-02-27","close":19.7},{"date":"2023-02-28","close":20.31},{"date":"2023-03-01","close":21.3},{"date":"2023-03-02","close":21.64},{"date":"2023-03-03","close":21.72},{"date":"2023-03-06","close":21.33},{"date":"2023-03-07","close":21.74},{"date":"2023-03-08","close":22.52},{"date":"2023-03-09","close":21.94},{"date":"2023-03-10","close":20.61},{"date":"2023-03-13","close":20.32},{"date":"2023-03-14","close":20.47},{"date":"2023-03-15","close":20.0},{"date":"2023-03-16","close":20.35},{"date":"2023-03-17","close":19.34},{"date":"2023-03-20","close":19.16},{"date":"2023-03-21","close":20.53},{"date":"2023-03-22","close":19.44},{"date":"2023-03-23","close":19.8},{"date":"2023-03-24","close":19.71},{"date":"2023-03-27","close":20.1},{"date":"2023-03-28","close":20.34},{"date":"2023-03-29","close":20.51},{"date":"2023-03-30","close":20.57},{"date":"2023-03-31","close":20.43},{"date":"2023-04-03","close":19.75},{"date":"2023-04-04","close":20.36},{"date":"2023-04-05","close":19.29},{"date":"2023-04-06","close":19.01},{"date":"2023-04-10","close":19.76},{"date":"2023-04-11","close":18.93},{"date":"2023-04-12","close":18.99},{"date":"2023-04-13","close":18.2},{"date":"2023-04-14","close":18.35},{"date":"2023-04-17","close":18.85},{"date":"2023-04-18","close":19.0},{"date":"2023-04-19","close":18.19},{"date":"2023-04-20","close":17.71},{"date":"2023-04-21","close":17.72},{"date":"2023-04-24","close":18.38},{"date":"2023-04-25","close":18.06},{"date":"2023-04-26","close":17.58},{"date":"2023-04-27","close":18.26},{"date":"2023-04-28","close":18.7},{"date":"2023-05-01","close":19.35},{"date":"2023-05-02","close":19.39},{"date":"2023-05-03","close":19.27},{"date":"2023-05-04","close":18.53},{"date":"2023-05-05","close":19.13},{"date":"2023-05-08","close":19.75},{"date":"2023-05-09","close":18.63},{"date":"2023-05-10","close":19.41},{"date":"2023-05-11","close":19.32},{"date":"2023-05-12","close":26.33},{"date":"2023-05-15","close":23.61},{"date":"2023-05-16","close":22.02},{"date":"2023-05-17","close":21.21},{"date":"2023-05-18","close":24.89},{"date":"2023-05-19","close":27.05},{"date":"2023-05-22","close":28.17},{"date":"2023-05-23","close":28.18},{"date":"2023-05-24","close":26.28},{"date":"2023-05-25","close":26.42},{"date":"2023-05-26","close":26.3},{"date":"2023-05-30","close":26.66},{"date":"2023-05-31","close":25.36},{"date":"2023-06-01","close":25.2},{"date":"2023-06-02","close":26.02},{"date":"2023-06-05","close":25.14},{"date":"2023-06-06","close":22.85},{"date":"2023-06-07","close":20.93},{"date":"2023-06-08","close":22.21},{"date":"2023-06-09","close":21.41},{"date":"2023-06-12","close":21.65},{"date":"2023-06-13","close":21.94},{"date":"2023-06-14","close":21.75},{"date":"2023-06-15","close":21.77},{"date":"2023-06-16","close":22.18},{"date":"2023-06-20","close":21.34},{"date":"2023-06-21","close":21.81},{"date":"2023-06-22","close":21.57},{"date":"2023-06-23","close":21.14},{"date":"2023-06-26","close":20.66},{"date":"2023-06-27","close":20.93},{"date":"2023-06-28","close":21.46},{"date":"2023-06-29","close":22.06},{"date":"2023-06-30","close":22.48},{"date":"2023-07-03","close":22.47},{"date":"2023-07-05","close":21.95},{"date":"2023-07-06","close":21.44},{"date":"2023-07-07","close":21.4},{"date":"2023-07-10","close":22.79},{"date":"2023-07-11","close":22.23},{"date":"2023-07-12","close":22.59},{"date":"2023-07-13","close":22.71},{"date":"2023-07-14","close":22.62},{"date":"2023-07-17","close":23.58},{"date":"2023-07-18","close":22.96},{"date":"2023-07-19","close":23.09},{"date":"2023-07-20","close":22.14},{"date":"2023-07-21","close":21.53},{"date":"2023-07-24","close":21.1},{"date":"2023-07-25","close":21.16},{"date":"2023-07-26","close":21.17},{"date":"2023-07-27","close":20.47},{"date":"2023-07-28","close":20.88},{"date":"2023-07-31","close":20.94},{"date":"2023-08-01","close":21.13},{"date":"2023-08-02","close":20.27},{"date":"2023-08-03","close":20.34},{"date":"2023-08-04","close":20.5},{"date":"2023-08-07","close":21.0},{"date":"2023-08-08","close":21.07},{"date":"2023-08-09","close":20.84},{"date":"2023-08-10","close":20.02},{"date":"2023-08-11","close":21.1},{"date":"2023-08-14","close":21.02},{"date":"2023-08-15","close":20.38},{"date":"2023-08-16","close":20.45},{"date":"2023-08-17","close":20.49},{"date":"2023-08-18","close":21.74},{"date":"2023-08-21","close":21.77},{"date":"2023-08-22","close":21.89},{"date":"2023-08-23","close":22.41},{"date":"2023-08-24","close":21.17},{"date":"2023-08-25","close":21.16},{"date":"2023-08-28","close":21.11},{"date":"2023-08-29","close":21.34},{"date":"2023-08-30","close":21.53},{"date":"2023-08-31","close":21.85},{"date":"2023-09-01","close":22.31},{"date":"2023-09-05","close":21.26},{"date":"2023-09-06","close":21.85},{"date":"2023-09-07","close":21.29},{"date":"2023-09-08","close":21.56},{"date":"2023-09-11","close":21.98},{"date":"2023-09-12","close":19.83},{"date":"2023-09-13","close":20.47},{"date":"2023-09-14","close":20.68},{"date":"2023-09-15","close":19.66},{"date":"2023-09-18","close":19.3},{"date":"2023-09-19","close":19.64},{"date":"2023-09-20","close":19.69},{"date":"2023-09-21","close":19.14},{"date":"2023-09-22","close":19.45},{"date":"2023-09-25","close":19.58},{"date":"2023-09-26","close":20.24},{"date":"2023-09-27","close":20.57},{"date":"2023-09-28","close":21.03},{"date":"2023-09-29","close":21.35},{"date":"2023-10-02","close":21.08},{"date":"2023-10-03","close":20.56},{"date":"2023-10-04","close":20.9},{"date":"2023-10-05","close":20.59},{"date":"2023-10-06","close":20.75},{"date":"2023-10-09","close":19.9},{"date":"2023-10-10","close":19.94},{"date":"2023-10-11","close":19.53},{"date":"2023-10-12","close":19.28},{"date":"2023-10-13","close":17.97},{"date":"2023-10-16","close":18.89},{"date":"2023-10-17","close":19.01},{"date":"2023-10-18","close":18.44},{"date":"2023-10-19","close":18.44},{"date":"2023-10-20","close":18.43},{"date":"2023-10-23","close":18.27},{"date":"2023-10-24","close":18.93},{"date":"2023-10-25","close":18.24},{"date":"2023-10-26","close":18.69},{"date":"2023-10-27","close":18.64},{"date":"2023-10-30","close":18.81},{"date":"2023-10-31","close":18.21},{"date":"2023-11-01","close":18.14},{"date":"2023-11-02","close":18.92},{"date":"2023-11-03","close":19.32},{"date":"2023-11-06","close":18.8},{"date":"2023-11-07","close":18.2},{"date":"2023-11-08","close":18.17},{"date":"2023-11-09","close":17.79},{"date":"2023-11-10","close":17.99},{"date":"2023-11-13","close":18.05},{"date":"2023-11-14","close":18.68},{"date":"2023-11-15","close":19.26},{"date":"2023-11-16","close":18.99},{"date":"2023-11-17","close":18.85},{"date":"2023-11-20","close":18.64},{"date":"2023-11-21","close":18.33},{"date":"2023-11-22","close":18.02},{"date":"2023-11-24","close":18.39},{"date":"2023-11-27","close":18.43},{"date":"2023-11-28","close":17.97},{"date":"2023-11-29","close":18.48},{"date":"2023-11-30","close":19.08},{"date":"2023-12-01","close":19.6},{"date":"2023-12-04","close":19.58},{"date":"2023-12-05","close":20.52},{"date":"2023-12-06","close":20.67},{"date":"2023-12-07","close":21.25},{"date":"2023-12-08","close":21.58},{"date":"2023-12-11","close":21.81},{"date":"2023-12-12","close":24.09},{"date":"2023-12-13","close":25.71},{"date":"2023-12-14","close":26.01},{"date":"2023-12-15","close":24.89},{"date":"2023-12-18","close":25.71},{"date":"2023-12-19","close":26.06},{"date":"2023-12-20","close":25.7},{"date":"2023-12-21","close":25.61},{"date":"2023-12-22","close":25.92},{"date":"2023-12-26","close":27.78},{"date":"2023-12-27","close":28.18},{"date":"2023-12-28","close":27.77},{"date":"2023-12-29","close":26.96},{"date":"2024-01-02","close":26.31},{"date":"2024-01-03","close":25.08},{"date":"2024-01-04","close":25.21},{"date":"2024-01-05","close":24.88},{"date":"2024-01-08","close":24.8},{"date":"2024-01-09","close":25.32},{"date":"2024-01-10","close":25.05},{"date":"2024-01-11","close":24.8},{"date":"2024-01-12","close":24.6},{"date":"2024-01-16","close":24.5},{"date":"2024-01-17","close":24.97},{"date":"2024-01-18","close":25.0},{"date":"2024-01-19","close":25.3},{"date":"2024-01-22","close":26.41},{"date":"2024-01-23","close":27.0},{"date":"2024-01-24","close":27.3},{"date":"2024-01-25","close":27.88},{"date":"2024-01-26","close":28.01},{"date":"2024-01-29","close":29.6},{"date":"2024-01-30","close":29.4},{"date":"2024-01-31","close":29.13},{"date":"2024-02-01","close":30.73},{"date":"2024-02-02","close":30.91},{"date":"2024-02-05","close":31.03},{"date":"2024-02-06","close":31.17},{"date":"2024-02-07","close":31.25},{"date":"2024-02-08","close":30.33},{"date":"2024-02-09","close":30.55},{"date":"2024-02-12","close":31.0},{"date":"2024-02-13","close":30.45},{"date":"2024-02-14","close":31.84},{"date":"2024-02-15","close":33.89},{"date":"2024-02-16","close":32.31},{"date":"2024-02-20","close":30.4},{"date":"2024-02-21","close":29.9},{"date":"2024-02-22","close":31.19},{"date":"2024-02-23","close":31.5},{"date":"2024-02-26","close":32.28},{"date":"2024-02-27","close":32.99},{"date":"2024-02-28","close":32.67},{"date":"2024-02-29","close":33.84},{"date":"2024-03-01","close":34.43},{"date":"2024-03-04","close":33.72},{"date":"2024-03-05","close":33.91},{"date":"2024-03-06","close":34.05},{"date":"2024-03-07","close":32.85},{"date":"2024-03-08","close":32.4},{"date":"2024-03-11","close":32.89},{"date":"2024-03-12","close":32.96},{"date":"2024-03-13","close":33.005},{"date":"2024-03-14","close":32.04},{"date":"2024-03-15","close":31.8},{"date":"2024-03-18","close":32.58},{"date":"2024-03-19","close":34.24},{"date":"2024-03-20","close":34.71},{"date":"2024-03-21","close":36.25},{"date":"2024-03-22","close":36.33},{"date":"2024-03-25","close":36.03},{"date":"2024-03-26","close":36.65},{"date":"2024-03-27","close":37.85},{"date":"2024-03-28","close":38.34},{"date":"2024-04-01","close":38.38},{"date":"2024-04-02","close":37.39},{"date":"2024-04-03","close":38.24},{"date":"2024-04-04","close":36.41},{"date":"2024-04-05","close":37.43},{"date":"2024-04-08","close":37.01},{"date":"2024-04-09","close":36.52},{"date":"2024-04-10","close":35.9},{"date":"2024-04-11","close":36.38},{"date":"2024-04-12","close":36.03},{"date":"2024-04-15","close":35.53},{"date":"2024-04-16","close":36.01},{"date":"2024-04-17","close":34.22},{"date":"2024-04-18","close":33.62},{"date":"2024-04-19","close":33.94},{"date":"2024-04-22","close":33.98},{"date":"2024-04-23","close":36.29},{"date":"2024-04-24","close":34.99},{"date":"2024-04-25","close":33.965},{"date":"2024-04-26","close":33.97},{"date":"2024-04-29","close":34.52},{"date":"2024-04-30","close":32.955},{"date":"2024-05-01","close":32.83},{"date":"2024-05-02","close":34.3},{"date":"2024-05-03","close":35.4},{"date":"2024-05-06","close":36.67},{"date":"2024-05-07","close":37.11},{"date":"2024-05-08","close":37.54},{"date":"2024-05-09","close":46.72},{"date":"2024-05-10","close":48.74},{"date":"2024-05-13","close":48.76},{"date":"2024-05-14","close":50.26},{"date":"2024-05-15","close":52.98},{"date":"2024-05-16","close":52.46},{"date":"2024-05-17","close":53.08},{"date":"2024-05-20","close":55.55},{"date":"2024-05-21","close":54.45},{"date":"2024-05-22","close":53.61},{"date":"2024-05-23","close":53.62},{"date":"2024-05-24","close":54.54},{"date":"2024-05-28","close":55.2},{"date":"2024-05-29","close":55.22},{"date":"2024-05-30","close":56.74},{"date":"2024-05-31","close":57.01},{"date":"2024-06-03","close":55.92},{"date":"2024-06-04","close":54.17},{"date":"2024-06-05","close":57.87},{"date":"2024-06-06","close":57.16},{"date":"2024-06-07","close":56.35},{"date":"2024-06-10","close":56.22},{"date":"2024-06-11","close":55.97},{"date":"2024-06-12","close":57.6},{"date":"2024-06-13","close":57.04},{"date":"2024-06-14","close":55.79},{"date":"2024-06-17","close":55.89},{"date":"2024-06-18","close":57.32},{"date":"2024-06-20","close":54.63},{"date":"2024-06-21","close":53.82},{"date":"2024-06-24","close":52.8},{"date":"2024-06-25","close":54.27},{"date":"2024-06-26","close":53.77},{"date":"2024-06-27","close":54.38},{"date":"2024-06-28","close":53.85},{"date":"2024-07-01","close":50.89},{"date":"2024-07-02","close":47.44},{"date":"2024-07-03","close":48.34},{"date":"2024-07-05","close":46.55},{"date":"2024-07-08","close":47.78},{"date":"2024-07-09","close":46.99},{"date":"2024-07-10","close":48.11},{"date":"2024-07-11","close":50.47},{"date":"2024-07-12","close":49.58},{"date":"2024-07-15","close":50.51},{"date":"2024-07-16","close":52.27},{"date":"2024-07-17","close":50.91},{"date":"2024-07-18","close":50.235},{"date":"2024-07-19","close":49.07},{"date":"2024-07-22","close":51.41},{"date":"2024-07-23","close":52.94},{"date":"2024-07-24","close":49.59},{"date":"2024-07-25","close":49.79},{"date":"2024-07-26","close":51.87},{"date":"2024-07-29","close":51.61},{"date":"2024-07-30","close":51.37},{"date":"2024-07-31","close":52.12},{"date":"2024-08-01","close":49.73},{"date":"2024-08-02","close":46.58},{"date":"2024-08-05","close":47.13},{"date":"2024-08-06","close":48.49},{"date":"2024-08-07","close":48.45},{"date":"2024-08-08","close":48.58},{"date":"2024-08-09","close":49.05},{"date":"2024-08-12","close":47.52},{"date":"2024-08-13","close":47.97},{"date":"2024-08-14","close":47.03},{"date":"2024-08-15","close":48.95},{"date":"2024-08-16","close":47.95},{"date":"2024-08-19","close":47.87},{"date":"2024-08-20","close":46.68},{"date":"2024-08-21","close":46.95},{"date":"2024-08-22","close":46.495},{"date":"2024-08-23","close":48.96},{"date":"2024-08-26","close":49.6},{"date":"2024-08-27","close":48.08},{"date":"2024-08-28","close":49.69},{"date":"2024-08-29","close":52.54},{"date":"2024-08-30","close":51.18},{"date":"2024-09-03","close":48.48},{"date":"2024-09-04","close":48.72},{"date":"2024-09-05","close":48.75},{"date":"2024-09-06","close":46.32},{"date":"2024-09-09","close":45.87},{"date":"2024-09-10","close":45.15},{"date":"2024-09-11","close":47.89},{"date":"2024-09-12","close":49.34},{"date":"2024-09-13","close":50.22},{"date":"2024-09-16","close":50.19},{"date":"2024-09-17","close":50.155},{"date":"2024-09-18","close":51.13},{"date":"2024-09-19","close":53.32},{"date":"2024-09-20","close":54.51},{"date":"2024-09-23","close":53.51},{"date":"2024-09-24","close":52.9},{"date":"2024-09-25","close":52.7},{"date":"2024-09-26","close":51.03},{"date":"2024-09-27","close":48.45},{"date":"2024-09-30","close":47.96},{"date":"2024-10-01","close":46.1},{"date":"2024-10-02","close":45.99},{"date":"2024-10-03","close":42.73},{"date":"2024-10-04","close":42.94},{"date":"2024-10-07","close":42.02},{"date":"2024-10-08","close":41.28},{"date":"2024-10-09","close":43.09},{"date":"2024-10-10","close":43.12},{"date":"2024-10-11","close":44.15},{"date":"2024-10-14","close":44.95},{"date":"2024-10-15","close":44.88},{"date":"2024-10-16","close":45.68},{"date":"2024-10-17","close":45.38},{"date":"2024-10-18","close":45.42},{"date":"2024-10-21","close":44.35},{"date":"2024-10-22","close":43.37},{"date":"2024-10-23","close":41.875},{"date":"2024-10-24","close":41.16},{"date":"2024-10-25","close":42.43},{"date":"2024-10-28","close":42.46},{"date":"2024-10-29","close":43.19},{"date":"2024-10-30","close":42.89},{"date":"2024-10-31","close":42.11},{"date":"2024-11-01","close":42.07},{"date":"2024-11-04","close":43.54},{"date":"2024-11-05","close":43.32},{"date":"2024-11-06","close":41.7},{"date":"2024-11-07","close":41.29},{"date":"2024-11-08","close":41.54},{"date":"2024-11-11","close":41.72},{"date":"2024-11-12","close":40.68},{"date":"2024-11-13","close":41.47},{"date":"2024-11-14","close":38.35},{"date":"2024-11-15","close":36.37},{"date":"2024-11-18","close":37.58},{"date":"2024-11-19","close":37.66},{"date":"2024-11-20","close":39.3},{"date":"2024-11-21","close":40.08},{"date":"2024-11-22","close":41.18},{"date":"2024-11-25","close":42.83},{"date":"2024-11-26","close":40.69},{"date":"2024-11-27","close":40.59},{"date":"2024-11-29","close":40.65},{"date":"2024-12-02","close":42.43},{"date":"2024-12-03","close":41.72},{"date":"2024-12-04","close":41.25},{"date":"2024-12-05","close":40.78},{"date":"2024-12-06","close":40.06},{"date":"2024-12-09","close":38.97},{"date":"2024-12-10","close":40.01},{"date":"2024-12-11","close":41.35},{"date":"2024-12-12","close":42.15},{"date":"2024-12-13","close":43.71},{"date":"2024-12-16","close":44.38},{"date":"2024-12-17","close":44.37},{"date":"2024-12-18","close":42.75},{"date":"2024-12-19","close":40.73},{"date":"2024-12-20","close":39.37},{"date":"2024-12-23","close":39.14},{"date":"2024-12-24","close":38.85},{"date":"2024-12-26","close":40.02},{"date":"2024-12-27","close":39.44},{"date":"2024-12-30","close":38.66},{"date":"2024-12-31","close":38.63},{"date":"2025-01-02","close":38.65},{"date":"2025-01-03","close":41.77},{"date":"2025-01-06","close":42.39},{"date":"2025-01-07","close":40.28},{"date":"2025-01-08","close":40.29},{"date":"2025-01-10","close":41.73},{"date":"2025-01-13","close":40.3},{"date":"2025-01-14","close":41.45},{"date":"2025-01-15","close":42.25},{"date":"2025-01-16","close":42.35},{"date":"2025-01-17","close":40.96},{"date":"2025-01-21","close":42.06},{"date":"2025-01-22","close":41.17},{"date":"2025-01-23","close":38.96},{"date":"2025-01-24","close":37.5},{"date":"2025-01-27","close":38.07},{"date":"2025-01-28","close":38.07},{"date":"2025-01-29","close":37.7},{"date":"2025-01-30","close":36.17},{"date":"2025-01-31","close":35.62},{"date":"2025-02-03","close":34.73},{"date":"2025-02-04","close":36.16},{"date":"2025-02-05","close":35.73},{"date":"2025-02-06","close":37.23},{"date":"2025-02-07","close":38.01},{"date":"2025-02-10","close":38.31},{"date":"2025-02-11","close":36.86},{"date":"2025-02-12","close":35.69},{"date":"2025-02-13","close":36.21},{"date":"2025-02-14","close":36.35},{"date":"2025-02-18","close":34.64},{"date":"2025-02-19","close":35.18},{"date":"2025-02-20","close":35.91},{"date":"2025-02-21","close":35.08},{"date":"2025-02-24","close":35.31},{"date":"2025-02-25","close":36.23},{"date":"2025-02-26","close":35.15},{"date":"2025-02-27","close":34.87},{"date":"2025-02-28","close":35.14},{"date":"2025-03-03","close":32.62},{"date":"2025-03-04","close":32.82},{"date":"2025-03-05","close":33.78},{"date":"2025-03-06","close":33.03},{"date":"2025-03-07","close":33.92},{"date":"2025-03-10","close":33.65},{"date":"2025-03-11","close":35.03},{"date":"2025-03-12","close":34.04},{"date":"2025-03-13","close":33.51},{"date":"2025-03-14","close":34.26},{"date":"2025-03-17","close":34.875},{"date":"2025-03-18","close":34.93},{"date":"2025-03-19","close":35.68},{"date":"2025-03-20","close":34.66},{"date":"2025-03-21","close":33.55},{"date":"2025-03-24","close":35.28},{"date":"2025-03-25","close":34.73},{"date":"2025-03-26","close":34.2},{"date":"2025-03-27","close":33.96},{"date":"2025-03-28","close":32.93},{"date":"2025-03-31","close":32.37},{"date":"2025-04-01","close":32.93},{"date":"2025-04-02","close":33.71},{"date":"2025-04-03","close":31.92},{"date":"2025-04-04","close":32.43},{"date":"2025-04-07","close":32.09},{"date":"2025-04-08","close":31.28},{"date":"2025-04-09","close":33.91},{"date":"2025-04-10","close":33.65},{"date":"2025-04-11","close":34.19},{"date":"2025-04-14","close":35.32},{"date":"2025-04-15","close":33.7},{"date":"2025-04-16","close":33.25},{"date":"2025-04-17","close":33.71},{"date":"2025-04-21","close":33.71},{"date":"2025-04-22","close":35.06},{"date":"2025-04-23","close":34.5},{"date":"2025-04-24","close":35.29},{"date":"2025-04-25","close":35.79},{"date":"2025-04-28","close":35.6},{"date":"2025-04-29","close":35.355},{"date":"2025-04-30","close":34.87},{"date":"2025-05-01","close":36.01},{"date":"2025-05-02","close":37.965},{"date":"2025-05-05","close":38.28},{"date":"2025-05-06","close":38.35},{"date":"2025-05-07","close":37.74},{"date":"2025-05-08","close":37.22},{"date":"2025-05-09","close":37.94},{"date":"2025-05-12","close":39.93},{"date":"2025-05-13","close":40.59},{"date":"2025-05-14","close":39.87},{"date":"2025-05-15","close":40.36},{"date":"2025-05-16","close":40.82},{"date":"2025-05-19","close":41.25},{"date":"2025-05-20","close":40.82},{"date":"2025-05-21","close":39.2},{"date":"2025-05-22","close":39.21},{"date":"2025-05-23","close":38.63},{"date":"2025-05-27","close":39.9},{"date":"2025-05-28","close":39.09},{"date":"2025-05-29","close":39.17},{"date":"2025-05-30","close":38.7},{"date":"2025-06-02","close":37.955},{"date":"2025-06-03","close":38.73},{"date":"2025-06-04","close":39.03},{"date":"2025-06-05","close":40.3},{"date":"2025-06-06","close":40.56},{"date":"2025-06-09","close":40.87},{"date":"2025-06-10","close":41.57},{"date":"2025-06-11","close":41.15},{"date":"2025-06-12","close":41.27},{"date":"2025-06-13","close":40.8},{"date":"2025-06-16","close":41.57},{"date":"2025-06-17","close":41.81},{"date":"2025-06-18","close":41.84},{"date":"2025-06-20","close":41.97},{"date":"2025-06-23","close":42.88},{"date":"2025-06-24","close":43.19},{"date":"2025-06-25","close":42.91},{"date":"2025-06-26","close":42.85},{"date":"2025-06-27","close":43.12},{"date":"2025-06-30","close":43.16},{"date":"2025-07-01","close":44.2},{"date":"2025-07-02","close":45.45},{"date":"2025-07-03","close":45.6},{"date":"2025-07-07","close":44.98},{"date":"2025-07-08","close":45.2},{"date":"2025-07-09","close":45.09},{"date":"2025-07-10","close":45.49},{"date":"2025-07-11","close":44.95},{"date":"2025-07-14","close":43.28},{"date":"2025-07-15","close":42.86},{"date":"2025-07-16","close":42.82},{"date":"2025-07-17","close":42.86},{"date":"2025-07-18","close":42.75},{"date":"2025-07-21","close":42.89},{"date":"2025-07-22","close":43.95},{"date":"2025-07-23","close":45.54},{"date":"2025-07-24","close":45.35},{"date":"2025-07-25","close":46.05},{"date":"2025-07-28","close":46.12},{"date":"2025-07-29","close":45.26},{"date":"2025-07-30","close":45.02},{"date":"2025-07-31","close":44.79},{"date":"2025-08-01","close":43.33},{"date":"2025-08-04","close":44.13},{"date":"2025-08-05","close":43.61},{"date":"2025-08-06","close":44.14},{"date":"2025-08-07","close":52.31},{"date":"2025-08-08","close":55.34},{"date":"2025-08-11","close":54.69},{"date":"2025-08-12","close":56.49},{"date":"2025-08-13","close":56.48},{"date":"2025-08-14","close":56.44},{"date":"2025-08-15","close":57.37},{"date":"2025-08-18","close":58.5},{"date":"2025-08-19","close":57.04},{"date":"2025-08-20","close":55.22},{"date":"2025-08-21","close":54.68},{"date":"2025-08-22","close":55.31},{"date":"2025-08-25","close":56.24},{"date":"2025-08-26","close":56.83},{"date":"2025-08-27","close":58.17},{"date":"2025-08-28","close":59.34},{"date":"2025-08-29","close":58.39},{"date":"2025-09-02","close":56.89},{"date":"2025-09-03","close":57.72},{"date":"2025-09-04","close":58.07},{"date":"2025-09-05","close":58.83},{"date":"2025-09-08","close":58.25},{"date":"2025-09-09","close":58.3},{"date":"2025-09-10","close":57.4},{"date":"2025-09-11","close":58.26},{"date":"2025-09-12","close":57.96},{"date":"2025-09-15","close":56.24},{"date":"2025-09-16","close":57.89},{"date":"2025-09-17","close":58.24},{"date":"2025-09-18","close":60.15},{"date":"2025-09-19","close":59.71},{"date":"2025-09-22","close":60.86},{"date":"2025-09-23","close":59.74},{"date":"2025-09-24","close":59.04},{"date":"2025-09-25","close":58.12},{"date":"2025-09-26","close":57.95},{"date":"2025-09-29","close":57.51},{"date":"2025-09-30","close":57.55},{"date":"2025-10-01","close":55.51},{"date":"2025-10-02","close":53.79},{"date":"2025-10-03","close":53.93},{"date":"2025-10-06","close":53.09},{"date":"2025-10-07","close":53.36},{"date":"2025-10-08","close":55.84},{"date":"2025-10-09","close":55.43},{"date":"2025-10-10","close":54.84},{"date":"2025-10-13","close":55.2},{"date":"2025-10-14","close":56.37},{"date":"2025-10-15","close":57.16},{"date":"2025-10-16","close":55.29},{"date":"2025-10-17","close":54.22},{"date":"2025-10-20","close":55.3},{"date":"2025-10-21","close":55.77},{"date":"2025-10-22","close":55.13},{"date":"2025-10-23","close":55.79},{"date":"2025-10-24","close":56.38},{"date":"2025-10-27","close":53.14},{"date":"2025-10-28","close":53.67},{"date":"2025-10-29","close":51.8},{"date":"2025-10-30","close":49.98},{"date":"2025-10-31","close":49.96},{"date":"2025-11-03","close":51.63},{"date":"2025-11-04","close":50.76},{"date":"2025-11-05","close":51.36},{"date":"2025-11-06","close":50.54},{"date":"2025-11-07","close":50.36},{"date":"2025-11-10","close":51.46},{"date":"2025-11-11","close":50.75},{"date":"2025-11-12","close":51.61},{"date":"2025-11-13","close":51.9},{"date":"2025-11-14","close":51.17},{"date":"2025-11-17","close":50.0},{"date":"2025-11-18","close":50.35},{"date":"2025-11-19","close":50.75},{"date":"2025-11-20","close":50.775},{"date":"2025-11-21","close":53.82},{"date":"2025-11-24","close":54.86},{"date":"2025-11-25","close":51.84},{"date":"2025-11-26","close":52.74},{"date":"2025-11-28","close":52.22},{"date":"2025-12-01","close":50.53},{"date":"2025-12-02","close":50.7},{"date":"2025-12-03","close":51.03},{"date":"2025-12-04","close":50.91},{"date":"2025-12-05","close":51.27},{"date":"2025-12-08","close":50.53},{"date":"2025-12-09","close":50.67},{"date":"2025-12-10","close":50.91},{"date":"2025-12-11","close":51.48},{"date":"2025-12-12","close":50.36},{"date":"2025-12-15","close":51.01},{"date":"2025-12-16","close":51.22},{"date":"2025-12-17","close":51.75},{"date":"2025-12-18","close":51.5},{"date":"2025-12-19","close":51.72},{"date":"2025-12-22","close":52.37},{"date":"2025-12-23","close":51.98},{"date":"2025-12-24","close":51.84},{"date":"2025-12-26","close":50.74},{"date":"2025-12-29","close":50.09},{"date":"2025-12-30","close":46.59},{"date":"2025-12-31","close":47.0},{"date":"2026-01-02","close":46.76},{"date":"2026-01-05","close":47.79},{"date":"2026-01-06","close":47.39},{"date":"2026-01-07","close":47.06},{"date":"2026-01-08","close":47.85},{"date":"2026-01-09","close":48.43},{"date":"2026-01-12","close":49.0},{"date":"2026-01-13","close":48.92},{"date":"2026-01-14","close":48.9},{"date":"2026-01-15","close":49.34},{"date":"2026-01-16","close":49.03},{"date":"2026-01-20","close":49.08},{"date":"2026-01-21","close":49.04},{"date":"2026-01-22","close":50.06},{"date":"2026-01-23","close":49.57},{"date":"2026-01-26","close":49.955},{"date":"2026-01-27","close":50.61},{"date":"2026-01-28","close":49.76},{"date":"2026-01-29","close":49.6},{"date":"2026-01-30","close":50.31},{"date":"2026-02-02","close":51.06},{"date":"2026-02-03","close":52.44},{"date":"2026-02-04","close":49.69},{"date":"2026-02-05","close":55.54},{"date":"2026-02-06","close":59.21},{"date":"2026-02-09","close":57.34},{"date":"2026-02-10","close":56.74},{"date":"2026-02-11","close":57.77},{"date":"2026-02-12","close":55.96},{"date":"2026-02-13","close":57.59},{"date":"2026-02-17","close":59.99},{"date":"2026-02-18","close":61.24},{"date":"2026-02-19","close":60.52},{"date":"2026-02-20","close":61.0},{"date":"2026-02-23","close":60.58},{"date":"2026-02-24","close":62.01},{"date":"2026-02-25","close":62.33},{"date":"2026-02-26","close":58.85},{"date":"2026-02-27","close":58.27},{"date":"2026-03-02","close":57.62},{"date":"2026-03-03","close":57.53},{"date":"2026-03-04","close":58.22},{"date":"2026-03-05","close":56.47},{"date":"2026-03-06","close":54.74},{"date":"2026-03-09","close":53.06},{"date":"2026-03-10","close":53.42},{"date":"2026-03-11","close":53.63},{"date":"2026-03-12","close":53.5},{"date":"2026-03-13","close":53.38},{"date":"2026-03-16","close":53.85},{"date":"2026-03-17","close":54.49},{"date":"2026-03-18","close":53.91},{"date":"2026-03-19","close":55.15},{"date":"2026-03-20","close":53.43},{"date":"2026-03-23","close":55.29},{"date":"2026-03-24","close":56.33},{"date":"2026-03-25","close":57.46},{"date":"2026-03-26","close":56.6},{"date":"2026-03-27","close":55.11},{"date":"2026-03-30","close":54.42},{"date":"2026-03-31","close":56.79},{"date":"2026-04-01","close":58.75},{"date":"2026-04-02","close":58.63},{"date":"2026-04-06","close":57.44},{"date":"2026-04-07","close":58.54},{"date":"2026-04-08","close":61.27},{"date":"2026-04-09","close":63.63},{"date":"2026-04-10","close":63.05},{"date":"2026-04-13","close":64.46},{"date":"2026-04-14","close":64.91},{"date":"2026-04-15","close":62.1},{"date":"2026-04-16","close":59.13},{"date":"2026-04-17","close":61.76},{"date":"2026-04-20","close":62.97},{"date":"2026-04-21","close":62.53},{"date":"2026-04-22","close":62.35},{"date":"2026-04-23","close":63.55},{"date":"2026-04-24","close":65.01},{"date":"2026-04-27","close":64.46},{"date":"2026-04-28","close":62.93},{"date":"2026-04-29","close":61.44},{"date":"2026-04-30","close":64.11},{"date":"2026-05-01","close":62.87},{"date":"2026-05-04","close":62.89},{"date":"2026-05-05","close":63.39},{"date":"2026-05-06","close":65.04},{"date":"2026-05-07","close":70.84},{"date":"2026-05-08","close":71.02},{"date":"2026-05-11","close":70.36},{"date":"2026-05-12","close":69.33},{"date":"2026-05-13","close":71.0},{"date":"2026-05-14","close":72.45},{"date":"2026-05-15","close":71.87},{"date":"2026-05-18","close":72.74},{"date":"2026-05-19","close":64.65},{"date":"2026-05-20","close":65.3},{"date":"2026-05-21","close":64.82},{"date":"2026-05-22","close":66.3},{"date":"2026-05-26","close":69.23},{"date":"2026-05-27","close":70.87},{"date":"2026-05-28","close":70.19},{"date":"2026-05-29","close":67.77},{"date":"2026-06-01","close":69.3},{"date":"2026-06-02","close":72.34},{"date":"2026-06-03","close":72.43},{"date":"2026-06-04","close":71.95},{"date":"2026-06-05","close":69.68},{"date":"2026-06-08","close":70.23},{"date":"2026-06-09","close":71.16},{"date":"2026-06-10","close":68.71},{"date":"2026-06-11","close":71.43},{"date":"2026-06-12","close":71.54},{"date":"2026-06-15","close":72.85},{"date":"2026-06-16","close":73.21},{"date":"2026-06-17","close":73.35},{"date":"2026-06-18","close":73.99},{"date":"2026-06-22","close":75.91},{"date":"2026-06-23","close":73.72},{"date":"2026-06-24","close":75.37},{"date":"2026-06-25","close":79.095},{"date":"2026-06-26","close":78.81},{"date":"2026-06-29","close":78.33},{"date":"2026-06-30","close":78.96},{"date":"2026-07-01","close":77.88},{"date":"2026-07-02","close":76.08},{"date":"2026-07-06","close":77.95},{"date":"2026-07-07","close":79.6},{"date":"2026-07-08","close":78.07},{"date":"2026-07-09","close":78.17},{"date":"2026-07-10","close":77.38},{"date":"2026-07-13","close":76.56},{"date":"2026-07-14","close":77.28},{"date":"2026-07-15","close":76.82},{"date":"2026-07-16","close":77.68},{"date":"2026-07-17","close":78.34},{"date":"2026-07-20","close":81.5},{"date":"2026-07-21","close":81.28},{"date":"2026-07-22","close":80.2},{"date":"2026-07-23","close":77.51},{"date":"2026-07-24","close":76.2},{"date":"2026-07-27","close":76.04},{"date":"2026-07-28","close":73.89},{"date":"2026-07-29","close":72.32},{"date":"2026-07-30","close":74.6},{"date":"2026-07-31","close":74.39},{"date":"2026-08-03","close":74.53},{"date":"2026-08-04","close":77.83},{"date":"2026-08-05","close":76.93},{"date":"2026-08-06","close":66.01},{"date":"2026-08-07","close":68.76},{"date":"2026-08-10","close":65.33},{"date":"2026-08-11","close":66.18},{"date":"2026-08-12","close":64.33},{"date":"2026-08-13","close":64.67},{"date":"2026-08-14","close":64.81},{"date":"2026-08-17","close":63.88},{"date":"2026-08-18","close":61.46},{"date":"2026-08-19","close":62.52},{"date":"2026-08-20","close":61.33},{"date":"2026-08-21","close":61.89},{"date":"2026-08-24","close":58.95},{"date":"2026-08-25","close":58.65},{"date":"2026-08-26","close":60.5},{"date":"2026-08-27","close":59.905},{"date":"2026-08-28","close":59.23},{"date":"2026-08-31","close":58.15},{"date":"2026-09-01","close":60.55},{"date":"2026-09-02","close":61.71},{"date":"2026-09-03","close":63.66},{"date":"2026-09-04","close":63.63},{"date":"2026-09-08","close":63.95},{"date":"2026-09-09","close":62.59},{"date":"2026-09-10","close":62.05},{"date":"2026-09-11","close":61.84},{"date":"2026-09-14","close":62.41},{"date":"2026-09-15","close":61.8},{"date":"2026-09-16","close":61.66},{"date":"2026-09-17","close":60.79},{"date":"2026-09-18","close":60.43},{"date":"2026-09-21","close":58.64},{"date":"2026-09-22","close":59.17},{"date":"2026-09-23","close":58.09},{"date":"2026-09-24","close":55.58},{"date":"2026-09-25","close":58.12},{"date":"2026-09-28","close":56.98},{"date":"2026-09-29","close":56.36},{"date":"2026-09-30","close":55.5},{"date":"2026-10-01","close":55.6},{"date":"2026-10-02","close":56.53},{"date":"2026-10-05","close":57.03},{"date":"2026-10-06","close":57.185},{"date":"2026-10-07","close":55.84},{"date":"2026-10-08","close":56.19},{"date":"2026-10-09","close":56.29},{"date":"2026-10-12","close":56.29},{"date":"2026-10-13","close":56.41},{"date":"2026-10-14","close":56.76},{"date":"2026-10-15","close":57.51},{"date":"2026-10-16","close":57.39},{"date":"2026-10-19","close":55.72},{"date":"2026-10-20","close":57.37},{"date":"2026-10-21","close":57.12},{"date":"2026-10-22","close":56.73}],"chart_data":[{"date":"2024-10-23","open":43.01,"high":43.5,"low":41.86,"close":41.88,"volume":592096,"rsi_14":45.85,"sma_20":44.74,"sma_60":47.69,"sma_120":49.66},{"date":"2024-10-24","open":42.21,"high":42.55,"low":41.03,"close":41.16,"volume":509775,"rsi_14":41.76,"sma_20":44.24,"sma_60":47.51,"sma_120":49.71},{"date":"2024-10-25","open":44.0,"high":44.34,"low":41.59,"close":42.43,"volume":973963,"rsi_14":51.84,"sma_20":43.94,"sma_60":47.39,"sma_120":49.76},{"date":"2024-10-28","open":43.01,"high":43.58,"low":41.95,"close":42.46,"volume":411624,"rsi_14":55.65,"sma_20":43.67,"sma_60":47.32,"sma_120":49.8},{"date":"2024-10-29","open":42.05,"high":43.44,"low":41.96,"close":43.19,"volume":728816,"rsi_14":50.53,"sma_20":43.52,"sma_60":47.25,"sma_120":49.85},{"date":"2024-10-30","open":42.57,"high":44.29,"low":42.2,"close":42.89,"volume":498024,"rsi_14":48.81,"sma_20":43.37,"sma_60":47.16,"sma_120":49.82},{"date":"2024-10-31","open":42.5,"high":42.78,"low":41.63,"close":42.11,"volume":621191,"rsi_14":39.13,"sma_20":43.34,"sma_60":47.05,"sma_120":49.76},{"date":"2024-11-01","open":42.77,"high":43.25,"low":41.86,"close":42.07,"volume":411016,"rsi_14":33.29,"sma_20":43.29,"sma_60":46.95,"sma_120":49.71},{"date":"2024-11-04","open":41.95,"high":44.23,"low":41.77,"close":43.54,"volume":1129428,"rsi_14":43.31,"sma_20":43.37,"sma_60":46.85,"sma_120":49.65},{"date":"2024-11-05","open":43.11,"high":43.4,"low":41.74,"close":43.32,"volume":1147885,"rsi_14":37.5,"sma_20":43.47,"sma_60":46.78,"sma_120":49.57},{"date":"2024-11-06","open":43.82,"high":44.29,"low":39.25,"close":41.7,"volume":2507957,"rsi_14":32.9,"sma_20":43.4,"sma_60":46.68,"sma_120":49.48},{"date":"2024-11-07","open":41.72,"high":41.84,"low":40.63,"close":41.29,"volume":1308532,"rsi_14":31.45,"sma_20":43.31,"sma_60":46.58,"sma_120":49.38},{"date":"2024-11-08","open":41.33,"high":42.57,"low":41.04,"close":41.54,"volume":701804,"rsi_14":36.37,"sma_20":43.18,"sma_60":46.46,"sma_120":49.27},{"date":"2024-11-11","open":42.57,"high":42.61,"low":40.84,"close":41.72,"volume":762140,"rsi_14":41.32,"sma_20":43.02,"sma_60":46.36,"sma_120":49.16},{"date":"2024-11-12","open":41.23,"high":41.82,"low":40.21,"close":40.68,"volume":555729,"rsi_14":43.4,"sma_20":42.81,"sma_60":46.24,"sma_120":49.05},{"date":"2024-11-13","open":41.02,"high":43.01,"low":41.0,"close":41.47,"volume":672651,"rsi_14":51.7,"sma_20":42.6,"sma_60":46.15,"sma_120":48.95},{"date":"2024-11-14","open":41.47,"high":41.96,"low":37.93,"close":38.35,"volume":1239142,"rsi_14":31.42,"sma_20":42.25,"sma_60":46.01,"sma_120":48.82},{"date":"2024-11-15","open":38.38,"high":38.65,"low":36.27,"close":36.37,"volume":1210602,"rsi_14":26.45,"sma_20":41.79,"sma_60":45.84,"sma_120":48.66},{"date":"2024-11-18","open":36.5,"high":38.45,"low":36.38,"close":37.58,"volume":715748,"rsi_14":29.08,"sma_20":41.46,"sma_60":45.65,"sma_120":48.51},{"date":"2024-11-19","open":37.19,"high":37.95,"low":37.01,"close":37.66,"volume":446367,"rsi_14":30.17,"sma_20":41.17,"sma_60":45.45,"sma_120":48.35},{"date":"2024-11-20","open":37.47,"high":39.5,"low":36.86,"close":39.3,"volume":943598,"rsi_14":40.0,"sma_20":41.04,"sma_60":45.3,"sma_120":48.21},{"date":"2024-11-21","open":39.81,"high":40.98,"low":39.25,"close":40.08,"volume":1122834,"rsi_14":43.27,"sma_20":40.99,"sma_60":45.14,"sma_120":48.08},{"date":"2024-11-22","open":40.08,"high":41.3,"low":40.08,"close":41.18,"volume":662053,"rsi_14":41.82,"sma_20":40.92,"sma_60":44.95,"sma_120":47.97},{"date":"2024-11-25","open":42.32,"high":43.99,"low":41.57,"close":42.83,"volume":1747514,"rsi_14":48.45,"sma_20":40.94,"sma_60":44.81,"sma_120":47.84},{"date":"2024-11-26","open":38.87,"high":42.19,"low":37.71,"close":40.69,"volume":2410867,"rsi_14":46.92,"sma_20":40.82,"sma_60":44.68,"sma_120":47.7},{"date":"2024-11-27","open":41.35,"high":41.73,"low":39.66,"close":40.59,"volume":763267,"rsi_14":47.82,"sma_20":40.7,"sma_60":44.55,"sma_120":47.57},{"date":"2024-11-29","open":40.91,"high":41.25,"low":39.85,"close":40.65,"volume":381496,"rsi_14":47.2,"sma_20":40.63,"sma_60":44.41,"sma_120":47.44},{"date":"2024-12-02","open":40.98,"high":43.39,"low":40.98,"close":42.43,"volume":1125950,"rsi_14":52.03,"sma_20":40.65,"sma_60":44.35,"sma_120":47.33},{"date":"2024-12-03","open":42.38,"high":42.44,"low":41.18,"close":41.72,"volume":570709,"rsi_14":53.03,"sma_20":40.56,"sma_60":44.28,"sma_120":47.2},{"date":"2024-12-04","open":41.93,"high":43.91,"low":40.58,"close":41.25,"volume":859714,"rsi_14":49.35,"sma_20":40.45,"sma_60":44.21,"sma_120":47.07},{"date":"2024-12-05","open":41.25,"high":41.32,"low":40.01,"close":40.78,"volume":647436,"rsi_14":58.57,"sma_20":40.41,"sma_60":44.1,"sma_120":46.94},{"date":"2024-12-06","open":41.15,"high":41.15,"low":39.3,"close":40.06,"volume":602436,"rsi_14":64.29,"sma_20":40.35,"sma_60":43.94,"sma_120":46.81},{"date":"2024-12-09","open":40.1,"high":40.17,"low":38.65,"close":38.97,"volume":707668,"rsi_14":55.43,"sma_20":40.22,"sma_60":43.75,"sma_120":46.66},{"date":"2024-12-10","open":38.93,"high":40.18,"low":38.29,"close":40.01,"volume":733966,"rsi_14":58.55,"sma_20":40.13,"sma_60":43.58,"sma_120":46.53},{"date":"2024-12-11","open":40.81,"high":41.71,"low":40.0,"close":41.35,"volume":603933,"rsi_14":57.62,"sma_20":40.17,"sma_60":43.44,"sma_120":46.43},{"date":"2024-12-12","open":41.07,"high":42.47,"low":40.62,"close":42.15,"volume":646031,"rsi_14":57.68,"sma_20":40.2,"sma_60":43.29,"sma_120":46.34},{"date":"2024-12-13","open":42.15,"high":43.97,"low":42.15,"close":43.71,"volume":622482,"rsi_14":59.08,"sma_20":40.47,"sma_60":43.13,"sma_120":46.25},{"date":"2024-12-16","open":43.9,"high":45.23,"low":43.41,"close":44.38,"volume":718190,"rsi_14":55.98,"sma_20":40.87,"sma_60":42.96,"sma_120":46.18},{"date":"2024-12-17","open":44.15,"high":44.67,"low":42.23,"close":44.37,"volume":893482,"rsi_14":67.01,"sma_20":41.21,"sma_60":42.81,"sma_120":46.09},{"date":"2024-12-18","open":44.9,"high":45.1,"low":42.19,"close":42.75,"volume":1034390,"rsi_14":58.75,"sma_20":41.46,"sma_60":42.64,"sma_120":46.0},{"date":"2024-12-19","open":43.84,"high":44.09,"low":40.21,"close":40.73,"volume":736414,"rsi_14":50.28,"sma_20":41.53,"sma_60":42.44,"sma_120":45.92},{"date":"2024-12-20","open":40.08,"high":40.52,"low":39.18,"close":39.37,"volume":929777,"rsi_14":38.98,"sma_20":41.5,"sma_60":42.24,"sma_120":45.85},{"date":"2024-12-23","open":39.37,"high":39.5,"low":38.3,"close":39.14,"volume":378566,"rsi_14":40.37,"sma_20":41.4,"sma_60":42.09,"sma_120":45.77},{"date":"2024-12-24","open":39.12,"high":39.5,"low":38.56,"close":38.85,"volume":232834,"rsi_14":40.92,"sma_20":41.2,"sma_60":41.94,"sma_120":45.71},{"date":"2024-12-26","open":38.9,"high":40.12,"low":38.8,"close":40.02,"volume":355012,"rsi_14":47.27,"sma_20":41.16,"sma_60":41.84,"sma_120":45.64},{"date":"2024-12-27","open":39.86,"high":39.86,"low":38.42,"close":39.44,"volume":366573,"rsi_14":47.75,"sma_20":41.11,"sma_60":41.73,"sma_120":45.58},{"date":"2024-12-30","open":38.88,"high":39.05,"low":38.02,"close":38.66,"volume":438778,"rsi_14":48.85,"sma_20":41.01,"sma_60":41.66,"sma_120":45.5},{"date":"2024-12-31","open":38.81,"high":40.09,"low":38.49,"close":38.63,"volume":387083,"rsi_14":44.46,"sma_20":40.82,"sma_60":41.59,"sma_120":45.4},{"date":"2025-01-02","open":39.14,"high":39.92,"low":37.9,"close":38.65,"volume":483549,"rsi_14":37.88,"sma_20":40.66,"sma_60":41.53,"sma_120":45.31},{"date":"2025-01-03","open":38.93,"high":41.92,"low":38.91,"close":41.77,"volume":540513,"rsi_14":48.59,"sma_20":40.69,"sma_60":41.54,"sma_120":45.24},{"date":"2025-01-06","open":42.8,"high":43.53,"low":42.2,"close":42.39,"volume":626082,"rsi_14":44.73,"sma_20":40.77,"sma_60":41.53,"sma_120":45.16},{"date":"2025-01-07","open":42.27,"high":42.6,"low":40.21,"close":40.28,"volume":798315,"rsi_14":35.32,"sma_20":40.78,"sma_60":41.48,"sma_120":45.07},{"date":"2025-01-08","open":39.73,"high":40.51,"low":38.83,"close":40.29,"volume":591790,"rsi_14":35.39,"sma_20":40.85,"sma_60":41.42,"sma_120":44.98},{"date":"2025-01-10","open":39.46,"high":42.81,"low":39.46,"close":41.73,"volume":1035899,"rsi_14":46.3,"sma_20":40.93,"sma_60":41.36,"sma_120":44.92},{"date":"2025-01-13","open":40.93,"high":41.5,"low":39.59,"close":40.3,"volume":732597,"rsi_14":48.37,"sma_20":40.88,"sma_60":41.29,"sma_120":44.83},{"date":"2025-01-14","open":41.01,"high":42.7,"low":40.41,"close":41.45,"volume":412620,"rsi_14":58.01,"sma_20":40.85,"sma_60":41.21,"sma_120":44.74},{"date":"2025-01-15","open":42.88,"high":43.21,"low":41.79,"close":42.25,"volume":373246,"rsi_14":61.48,"sma_20":40.77,"sma_60":41.16,"sma_120":44.67},{"date":"2025-01-16","open":42.18,"high":43.01,"low":41.91,"close":42.35,"volume":393169,"rsi_14":63.1,"sma_20":40.67,"sma_60":41.11,"sma_120":44.61},{"date":"2025-01-17","open":42.93,"high":42.93,"low":40.36,"close":40.96,"volume":672007,"rsi_14":53.46,"sma_20":40.5,"sma_60":41.05,"sma_120":44.52},{"date":"2025-01-21","open":41.41,"high":42.2,"low":39.77,"close":42.06,"volume":612848,"rsi_14":59.29,"sma_20":40.47,"sma_60":41.03,"sma_120":44.44},{"date":"2025-01-22","open":42.0,"high":42.85,"low":40.85,"close":41.17,"volume":586476,"rsi_14":58.83,"sma_20":40.49,"sma_60":41.02,"sma_120":44.36},{"date":"2025-01-23","open":40.38,"high":41.0,"low":37.86,"close":38.96,"volume":1351691,"rsi_14":51.01,"sma_20":40.47,"sma_60":40.98,"sma_120":44.25},{"date":"2025-01-24","open":39.2,"high":39.68,"low":36.94,"close":37.5,"volume":918503,"rsi_14":46.78,"sma_20":40.39,"sma_60":40.9,"sma_120":44.14},{"date":"2025-01-27","open":36.94,"high":38.44,"low":36.7,"close":38.07,"volume":582139,"rsi_14":37.89,"sma_20":40.35,"sma_60":40.83,"sma_120":44.07},{"date":"2025-01-28","open":37.87,"high":38.42,"low":37.29,"close":38.07,"volume":475987,"rsi_14":35.27,"sma_20":40.25,"sma_60":40.74,"sma_120":44.0},{"date":"2025-01-29","open":38.1,"high":38.36,"low":37.47,"close":37.7,"volume":419998,"rsi_14":40.02,"sma_20":40.16,"sma_60":40.66,"sma_120":43.91},{"date":"2025-01-30","open":38.34,"high":38.73,"low":35.89,"close":36.17,"volume":1175980,"rsi_14":35.73,"sma_20":40.04,"sma_60":40.56,"sma_120":43.81},{"date":"2025-01-31","open":36.24,"high":36.95,"low":34.95,"close":35.62,"volume":1190880,"rsi_14":27.45,"sma_20":39.89,"sma_60":40.45,"sma_120":43.7},{"date":"2025-02-03","open":34.4,"high":35.26,"low":33.51,"close":34.73,"volume":1003350,"rsi_14":28.59,"sma_20":39.69,"sma_60":40.3,"sma_120":43.58},{"date":"2025-02-04","open":34.77,"high":36.5,"low":34.68,"close":36.16,"volume":883187,"rsi_14":30.1,"sma_20":39.41,"sma_60":40.18,"sma_120":43.48},{"date":"2025-02-05","open":36.0,"high":37.12,"low":35.44,"close":35.73,"volume":1313372,"rsi_14":24.77,"sma_20":39.08,"sma_60":40.09,"sma_120":43.38},{"date":"2025-02-06","open":35.71,"high":38.45,"low":35.71,"close":37.23,"volume":1845656,"rsi_14":32.12,"sma_20":38.93,"sma_60":40.02,"sma_120":43.3},{"date":"2025-02-07","open":37.44,"high":38.35,"low":37.25,"close":38.01,"volume":723480,"rsi_14":39.24,"sma_20":38.81,"sma_60":39.96,"sma_120":43.21},{"date":"2025-02-10","open":38.12,"high":39.01,"low":37.73,"close":38.31,"volume":830508,"rsi_14":35.48,"sma_20":38.64,"sma_60":39.9,"sma_120":43.13},{"date":"2025-02-11","open":38.4,"high":39.26,"low":36.74,"close":36.86,"volume":744187,"rsi_14":34.0,"sma_20":38.47,"sma_60":39.84,"sma_120":43.04},{"date":"2025-02-12","open":36.02,"high":36.63,"low":34.64,"close":35.69,"volume":801840,"rsi_14":36.85,"sma_20":38.18,"sma_60":39.74,"sma_120":42.95},{"date":"2025-02-13","open":35.91,"high":36.33,"low":35.32,"close":36.21,"volume":440216,"rsi_14":44.39,"sma_20":37.88,"sma_60":39.71,"sma_120":42.86},{"date":"2025-02-14","open":36.45,"high":36.97,"low":36.03,"close":36.35,"volume":450984,"rsi_14":42.22,"sma_20":37.58,"sma_60":39.71,"sma_120":42.77},{"date":"2025-02-18","open":36.46,"high":36.64,"low":33.97,"close":34.64,"volume":895836,"rsi_14":36.57,"sma_20":37.26,"sma_60":39.66,"sma_120":42.65},{"date":"2025-02-19","open":34.52,"high":35.63,"low":34.03,"close":35.18,"volume":591146,"rsi_14":40.26,"sma_20":36.92,"sma_60":39.62,"sma_120":42.53},{"date":"2025-02-20","open":35.15,"high":36.0,"low":34.05,"close":35.91,"volume":798258,"rsi_14":48.93,"sma_20":36.65,"sma_60":39.56,"sma_120":42.43},{"date":"2025-02-21","open":36.33,"high":36.39,"low":34.84,"close":35.08,"volume":757357,"rsi_14":47.83,"sma_20":36.46,"sma_60":39.48,"sma_120":42.31},{"date":"2025-02-24","open":35.1,"high":36.11,"low":34.84,"close":35.31,"volume":639919,"rsi_14":52.47,"sma_20":36.35,"sma_60":39.38,"sma_120":42.17},{"date":"2025-02-25","open":35.29,"high":36.73,"low":35.19,"close":36.23,"volume":1023096,"rsi_14":50.31,"sma_20":36.26,"sma_60":39.27,"sma_120":42.04},{"date":"2025-02-26","open":36.26,"high":36.8,"low":34.98,"close":35.15,"volume":719781,"rsi_14":47.56,"sma_20":36.11,"sma_60":39.18,"sma_120":41.93},{"date":"2025-02-27","open":35.32,"high":36.09,"low":34.8,"close":34.87,"volume":573683,"rsi_14":38.95,"sma_20":35.97,"sma_60":39.08,"sma_120":41.81},{"date":"2025-02-28","open":34.9,"high":35.5,"low":34.57,"close":35.14,"volume":531541,"rsi_14":35.89,"sma_20":35.92,"sma_60":38.99,"sma_120":41.7},{"date":"2025-03-03","open":35.45,"high":35.45,"low":32.54,"close":32.62,"volume":696836,"rsi_14":27.04,"sma_20":35.77,"sma_60":38.82,"sma_120":41.59},{"date":"2025-03-04","open":31.59,"high":33.35,"low":30.67,"close":32.82,"volume":1279913,"rsi_14":31.87,"sma_20":35.67,"sma_60":38.68,"sma_120":41.48},{"date":"2025-03-05","open":32.95,"high":33.94,"low":32.82,"close":33.78,"volume":441842,"rsi_14":41.26,"sma_20":35.56,"sma_60":38.55,"sma_120":41.38},{"date":"2025-03-06","open":33.03,"high":33.74,"low":32.83,"close":33.03,"volume":665621,"rsi_14":35.75,"sma_20":35.42,"sma_60":38.42,"sma_120":41.26},{"date":"2025-03-07","open":32.95,"high":34.49,"low":32.83,"close":33.92,"volume":459220,"rsi_14":39.8,"sma_20":35.26,"sma_60":38.32,"sma_120":41.13},{"date":"2025-03-10","open":33.42,"high":34.74,"low":33.23,"close":33.65,"volume":495418,"rsi_14":45.27,"sma_20":35.04,"sma_60":38.23,"sma_120":40.99},{"date":"2025-03-11","open":33.51,"high":35.49,"low":33.24,"close":35.03,"volume":646705,"rsi_14":49.34,"sma_20":34.87,"sma_60":38.15,"sma_120":40.87},{"date":"2025-03-12","open":35.43,"high":35.96,"low":33.99,"close":34.04,"volume":656568,"rsi_14":41.92,"sma_20":34.73,"sma_60":38.03,"sma_120":40.73},{"date":"2025-03-13","open":33.85,"high":33.85,"low":33.0,"close":33.51,"volume":417351,"rsi_14":43.03,"sma_20":34.62,"sma_60":37.88,"sma_120":40.59},{"date":"2025-03-14","open":34.03,"high":34.78,"low":33.43,"close":34.26,"volume":288242,"rsi_14":45.55,"sma_20":34.53,"sma_60":37.73,"sma_120":40.43},{"date":"2025-03-17","open":34.16,"high":35.0,"low":34.06,"close":34.88,"volume":222482,"rsi_14":44.1,"sma_20":34.45,"sma_60":37.57,"sma_120":40.26},{"date":"2025-03-18","open":34.4,"high":35.62,"low":34.0,"close":34.93,"volume":496128,"rsi_14":48.95,"sma_20":34.47,"sma_60":37.41,"sma_120":40.11},{"date":"2025-03-19","open":35.03,"high":36.23,"low":35.03,"close":35.68,"volume":407029,"rsi_14":53.71,"sma_20":34.49,"sma_60":37.29,"sma_120":39.96},{"date":"2025-03-20","open":35.25,"high":35.57,"low":34.58,"close":34.66,"volume":420931,"rsi_14":47.95,"sma_20":34.43,"sma_60":37.19,"sma_120":39.81},{"date":"2025-03-21","open":34.17,"high":34.42,"low":33.3,"close":33.55,"volume":864881,"rsi_14":54.53,"sma_20":34.35,"sma_60":37.09,"sma_120":39.67},{"date":"2025-03-24","open":34.01,"high":35.5,"low":33.97,"close":35.28,"volume":435393,"rsi_14":60.42,"sma_20":34.35,"sma_60":37.03,"sma_120":39.56},{"date":"2025-03-25","open":35.08,"high":35.4,"low":34.23,"close":34.73,"volume":334894,"rsi_14":54.17,"sma_20":34.28,"sma_60":36.96,"sma_120":39.45},{"date":"2025-03-26","open":34.7,"high":34.88,"low":34.18,"close":34.2,"volume":342967,"rsi_14":55.24,"sma_20":34.23,"sma_60":36.86,"sma_120":39.35},{"date":"2025-03-27","open":34.0,"high":34.12,"low":33.27,"close":33.96,"volume":341446,"rsi_14":50.19,"sma_20":34.18,"sma_60":36.77,"sma_120":39.25},{"date":"2025-03-28","open":33.8,"high":33.93,"low":32.25,"close":32.93,"volume":303119,"rsi_14":46.81,"sma_20":34.07,"sma_60":36.68,"sma_120":39.17},{"date":"2025-03-31","open":32.31,"high":32.8,"low":31.64,"close":32.37,"volume":426766,"rsi_14":37.28,"sma_20":34.06,"sma_60":36.57,"sma_120":39.08},{"date":"2025-04-01","open":32.47,"high":33.32,"low":31.94,"close":32.93,"volume":332184,"rsi_14":44.47,"sma_20":34.07,"sma_60":36.48,"sma_120":39.0},{"date":"2025-04-02","open":32.16,"high":33.74,"low":32.13,"close":33.71,"volume":339528,"rsi_14":50.97,"sma_20":34.06,"sma_60":36.34,"sma_120":38.94},{"date":"2025-04-03","open":31.93,"high":32.92,"low":30.41,"close":31.92,"volume":963146,"rsi_14":39.66,"sma_20":34.01,"sma_60":36.17,"sma_120":38.85},{"date":"2025-04-04","open":30.17,"high":32.57,"low":30.04,"close":32.43,"volume":594696,"rsi_14":39.1,"sma_20":33.93,"sma_60":36.04,"sma_120":38.76},{"date":"2025-04-07","open":31.01,"high":33.87,"low":30.32,"close":32.09,"volume":780435,"rsi_14":37.65,"sma_20":33.85,"sma_60":35.9,"sma_120":38.66},{"date":"2025-04-08","open":32.9,"high":33.31,"low":30.86,"close":31.28,"volume":405831,"rsi_14":30.97,"sma_20":33.67,"sma_60":35.73,"sma_120":38.54},{"date":"2025-04-09","open":30.85,"high":34.21,"low":30.85,"close":33.91,"volume":609844,"rsi_14":47.15,"sma_20":33.66,"sma_60":35.62,"sma_120":38.45},{"date":"2025-04-10","open":33.05,"high":34.31,"low":32.26,"close":33.65,"volume":526916,"rsi_14":50.41,"sma_20":33.67,"sma_60":35.49,"sma_120":38.35},{"date":"2025-04-11","open":33.76,"high":34.68,"low":32.45,"close":34.19,"volume":540503,"rsi_14":45.1,"sma_20":33.66,"sma_60":35.36,"sma_120":38.26},{"date":"2025-04-14","open":34.82,"high":35.43,"low":33.8,"close":35.32,"volume":456930,"rsi_14":52.52,"sma_20":33.69,"sma_60":35.24,"sma_120":38.17},{"date":"2025-04-15","open":35.2,"high":35.39,"low":33.24,"close":33.7,"volume":482131,"rsi_14":48.05,"sma_20":33.62,"sma_60":35.12,"sma_120":38.09},{"date":"2025-04-16","open":33.29,"high":33.86,"low":32.61,"close":33.25,"volume":570895,"rsi_14":47.27,"sma_20":33.5,"sma_60":34.97,"sma_120":38.0},{"date":"2025-04-17","open":33.11,"high":34.04,"low":32.8,"close":33.71,"volume":888317,"rsi_14":53.14,"sma_20":33.46,"sma_60":34.85,"sma_120":37.93},{"date":"2025-04-21","open":33.67,"high":34.19,"low":32.9,"close":33.71,"volume":461167,"rsi_14":55.64,"sma_20":33.46,"sma_60":34.76,"sma_120":37.87},{"date":"2025-04-22","open":34.03,"high":35.22,"low":33.38,"close":35.06,"volume":392041,"rsi_14":58.41,"sma_20":33.45,"sma_60":34.72,"sma_120":37.81},{"date":"2025-04-23","open":35.69,"high":35.82,"low":34.4,"close":34.5,"volume":393481,"rsi_14":53.17,"sma_20":33.44,"sma_60":34.66,"sma_120":37.74},{"date":"2025-04-24","open":34.54,"high":35.51,"low":34.41,"close":35.29,"volume":382119,"rsi_14":64.72,"sma_20":33.5,"sma_60":34.61,"sma_120":37.68},{"date":"2025-04-25","open":35.29,"high":36.0,"low":34.64,"close":35.79,"volume":272472,"rsi_14":64.69,"sma_20":33.59,"sma_60":34.58,"sma_120":37.62},{"date":"2025-04-28","open":36.04,"high":36.39,"low":35.28,"close":35.6,"volume":349619,"rsi_14":65.54,"sma_20":33.72,"sma_60":34.57,"sma_120":37.56},{"date":"2025-04-29","open":35.5,"high":35.72,"low":34.79,"close":35.35,"volume":278719,"rsi_14":69.0,"sma_20":33.87,"sma_60":34.57,"sma_120":37.51},{"date":"2025-04-30","open":34.64,"high":35.09,"low":34.19,"close":34.87,"volume":412455,"rsi_14":55.59,"sma_20":33.97,"sma_60":34.57,"sma_120":37.44},{"date":"2025-05-01","open":35.19,"high":36.25,"low":34.7,"close":36.01,"volume":521502,"rsi_14":62.47,"sma_20":34.08,"sma_60":34.57,"sma_120":37.38},{"date":"2025-05-02","open":36.5,"high":38.0,"low":36.3,"close":37.97,"volume":584731,"rsi_14":67.36,"sma_20":34.38,"sma_60":34.6,"sma_120":37.34},{"date":"2025-05-05","open":37.61,"high":39.0,"low":37.35,"close":38.28,"volume":293161,"rsi_14":64.71,"sma_20":34.68,"sma_60":34.62,"sma_120":37.32},{"date":"2025-05-06","open":38.02,"high":38.75,"low":37.41,"close":38.35,"volume":497531,"rsi_14":77.32,"sma_20":34.99,"sma_60":34.63,"sma_120":37.29},{"date":"2025-05-07","open":38.45,"high":39.32,"low":37.46,"close":37.74,"volume":571610,"rsi_14":75.89,"sma_20":35.31,"sma_60":34.62,"sma_120":37.26},{"date":"2025-05-08","open":36.31,"high":37.89,"low":36.01,"close":37.22,"volume":852116,"rsi_14":70.1,"sma_20":35.48,"sma_60":34.62,"sma_120":37.23},{"date":"2025-05-09","open":36.95,"high":38.78,"low":36.43,"close":37.94,"volume":516084,"rsi_14":72.38,"sma_20":35.69,"sma_60":34.66,"sma_120":37.2},{"date":"2025-05-12","open":39.5,"high":40.0,"low":39.01,"close":39.93,"volume":454699,"rsi_14":74.13,"sma_20":35.98,"sma_60":34.72,"sma_120":37.21},{"date":"2025-05-13","open":40.28,"high":40.9,"low":39.81,"close":40.59,"volume":395305,"rsi_14":79.88,"sma_20":36.24,"sma_60":34.79,"sma_120":37.25},{"date":"2025-05-14","open":40.59,"high":41.12,"low":39.55,"close":39.87,"volume":647847,"rsi_14":72.63,"sma_20":36.55,"sma_60":34.88,"sma_120":37.27},{"date":"2025-05-15","open":39.76,"high":40.44,"low":39.37,"close":40.36,"volume":302394,"rsi_14":72.6,"sma_20":36.91,"sma_60":34.97,"sma_120":37.29},{"date":"2025-05-16","open":40.32,"high":41.02,"low":40.16,"close":40.82,"volume":331906,"rsi_14":75.14,"sma_20":37.26,"sma_60":35.05,"sma_120":37.3},{"date":"2025-05-19","open":40.41,"high":41.42,"low":40.12,"close":41.25,"volume":303509,"rsi_14":77.9,"sma_20":37.64,"sma_60":35.15,"sma_120":37.31},{"date":"2025-05-20","open":41.15,"high":41.29,"low":40.13,"close":40.82,"volume":250100,"rsi_14":78.31,"sma_20":37.93,"sma_60":35.24,"sma_120":37.31},{"date":"2025-05-21","open":40.29,"high":40.55,"low":39.08,"close":39.2,"volume":344308,"rsi_14":64.51,"sma_20":38.16,"sma_60":35.29,"sma_120":37.28},{"date":"2025-05-22","open":38.82,"high":39.58,"low":38.26,"close":39.21,"volume":479208,"rsi_14":56.88,"sma_20":38.36,"sma_60":35.36,"sma_120":37.27},{"date":"2025-05-23","open":38.28,"high":39.13,"low":38.25,"close":38.63,"volume":252936,"rsi_14":51.88,"sma_20":38.5,"sma_60":35.42,"sma_120":37.25},{"date":"2025-05-27","open":39.42,"high":40.0,"low":39.0,"close":39.9,"volume":222998,"rsi_14":57.37,"sma_20":38.72,"sma_60":35.5,"sma_120":37.25},{"date":"2025-05-28","open":39.96,"high":39.98,"low":39.0,"close":39.09,"volume":192748,"rsi_14":56.3,"sma_20":38.9,"sma_60":35.61,"sma_120":37.22},{"date":"2025-05-29","open":39.34,"high":39.52,"low":38.62,"close":39.17,"volume":350842,"rsi_14":59.49,"sma_20":39.12,"sma_60":35.72,"sma_120":37.2},{"date":"2025-05-30","open":38.94,"high":39.22,"low":38.01,"close":38.7,"volume":425808,"rsi_14":53.79,"sma_20":39.25,"sma_60":35.8,"sma_120":37.18},{"date":"2025-06-02","open":38.46,"high":38.51,"low":37.68,"close":37.96,"volume":420280,"rsi_14":38.75,"sma_20":39.25,"sma_60":35.88,"sma_120":37.15},{"date":"2025-06-03","open":38.02,"high":38.84,"low":37.8,"close":38.73,"volume":693171,"rsi_14":39.54,"sma_20":39.27,"sma_60":35.96,"sma_120":37.14},{"date":"2025-06-04","open":39.01,"high":39.39,"low":38.56,"close":39.03,"volume":372591,"rsi_14":45.04,"sma_20":39.31,"sma_60":36.05,"sma_120":37.14},{"date":"2025-06-05","open":39.05,"high":40.52,"low":38.66,"close":40.3,"volume":365547,"rsi_14":49.68,"sma_20":39.44,"sma_60":36.14,"sma_120":37.14},{"date":"2025-06-06","open":41.0,"high":41.6,"low":40.49,"close":40.56,"volume":357906,"rsi_14":48.56,"sma_20":39.6,"sma_60":36.25,"sma_120":37.14},{"date":"2025-06-09","open":40.61,"high":41.34,"low":40.53,"close":40.87,"volume":268545,"rsi_14":47.87,"sma_20":39.75,"sma_60":36.37,"sma_120":37.13},{"date":"2025-06-10","open":41.24,"high":42.11,"low":40.59,"close":41.57,"volume":486059,"rsi_14":54.08,"sma_20":39.83,"sma_60":36.49,"sma_120":37.11},{"date":"2025-06-11","open":41.96,"high":42.6,"low":41.06,"close":41.15,"volume":347331,"rsi_14":62.19,"sma_20":39.86,"sma_60":36.6,"sma_120":37.08},{"date":"2025-06-12","open":41.16,"high":42.04,"low":40.46,"close":41.27,"volume":367429,"rsi_14":62.7,"sma_20":39.93,"sma_60":36.7,"sma_120":37.06},{"date":"2025-06-13","open":40.9,"high":41.25,"low":40.45,"close":40.8,"volume":318039,"rsi_14":63.56,"sma_20":39.95,"sma_60":36.79,"sma_120":37.04},{"date":"2025-06-16","open":41.18,"high":41.92,"low":41.03,"close":41.57,"volume":246865,"rsi_14":61.13,"sma_20":39.99,"sma_60":36.9,"sma_120":37.05},{"date":"2025-06-17","open":41.13,"high":42.01,"low":41.08,"close":41.81,"volume":260805,"rsi_14":69.62,"sma_20":40.02,"sma_60":37.04,"sma_120":37.07},{"date":"2025-06-18","open":41.78,"high":42.81,"low":41.51,"close":41.84,"volume":315365,"rsi_14":69.4,"sma_20":40.07,"sma_60":37.15,"sma_120":37.09},{"date":"2025-06-20","open":42.41,"high":42.41,"low":41.81,"close":41.97,"volume":627816,"rsi_14":75.0,"sma_20":40.21,"sma_60":37.27,"sma_120":37.12},{"date":"2025-06-23","open":41.96,"high":43.0,"low":41.76,"close":42.88,"volume":356940,"rsi_14":86.73,"sma_20":40.39,"sma_60":37.41,"sma_120":37.14},{"date":"2025-06-24","open":43.17,"high":43.46,"low":42.24,"close":43.19,"volume":330765,"rsi_14":85.74,"sma_20":40.62,"sma_60":37.57,"sma_120":37.17},{"date":"2025-06-25","open":43.26,"high":43.61,"low":42.72,"close":42.91,"volume":310463,"rsi_14":81.19,"sma_20":40.77,"sma_60":37.73,"sma_120":37.21},{"date":"2025-06-26","open":43.36,"high":43.36,"low":42.63,"close":42.85,"volume":294886,"rsi_14":75.45,"sma_20":40.96,"sma_60":37.91,"sma_120":37.24},{"date":"2025-06-27","open":43.14,"high":43.61,"low":42.38,"close":43.12,"volume":554759,"rsi_14":75.5,"sma_20":41.15,"sma_60":38.08,"sma_120":37.28},{"date":"2025-06-30","open":43.12,"high":43.56,"low":42.78,"close":43.16,"volume":296841,"rsi_14":74.11,"sma_20":41.38,"sma_60":38.24,"sma_120":37.29},{"date":"2025-07-01","open":42.94,"high":44.52,"low":42.51,"close":44.2,"volume":368741,"rsi_14":75.83,"sma_20":41.69,"sma_60":38.44,"sma_120":37.3},{"date":"2025-07-02","open":44.21,"high":45.85,"low":43.56,"close":45.45,"volume":717750,"rsi_14":86.32,"sma_20":42.02,"sma_60":38.66,"sma_120":37.35},{"date":"2025-07-03","open":45.81,"high":46.29,"low":45.17,"close":45.6,"volume":525328,"rsi_14":86.39,"sma_20":42.35,"sma_60":38.88,"sma_120":37.39},{"date":"2025-07-07","open":45.28,"high":45.83,"low":44.01,"close":44.98,"volume":510551,"rsi_14":84.26,"sma_20":42.59,"sma_60":39.11,"sma_120":37.42},{"date":"2025-07-08","open":45.23,"high":45.75,"low":44.67,"close":45.2,"volume":446503,"rsi_14":82.7,"sma_20":42.82,"sma_60":39.3,"sma_120":37.46},{"date":"2025-07-09","open":45.49,"high":45.69,"low":44.71,"close":45.09,"volume":365366,"rsi_14":80.26,"sma_20":43.03,"sma_60":39.49,"sma_120":37.49},{"date":"2025-07-10","open":44.52,"high":45.93,"low":44.52,"close":45.49,"volume":373703,"rsi_14":81.52,"sma_20":43.23,"sma_60":39.68,"sma_120":37.52},{"date":"2025-07-11","open":45.32,"high":45.34,"low":44.35,"close":44.95,"volume":268784,"rsi_14":74.03,"sma_20":43.42,"sma_60":39.84,"sma_120":37.54},{"date":"2025-07-14","open":44.76,"high":45.21,"low":43.25,"close":43.28,"volume":332232,"rsi_14":52.87,"sma_20":43.52,"sma_60":40.0,"sma_120":37.56},{"date":"2025-07-15","open":43.74,"high":43.95,"low":42.59,"close":42.86,"volume":404893,"rsi_14":47.67,"sma_20":43.62,"sma_60":40.16,"sma_120":37.57},{"date":"2025-07-16","open":42.86,"high":43.27,"low":42.18,"close":42.82,"volume":390388,"rsi_14":49.34,"sma_20":43.68,"sma_60":40.31,"sma_120":37.58},{"date":"2025-07-17","open":42.94,"high":43.35,"low":42.59,"close":42.86,"volume":463990,"rsi_14":50.07,"sma_20":43.73,"sma_60":40.46,"sma_120":37.61},{"date":"2025-07-18","open":43.19,"high":43.19,"low":42.0,"close":42.75,"volume":770866,"rsi_14":47.22,"sma_20":43.78,"sma_60":40.59,"sma_120":37.66},{"date":"2025-07-21","open":43.23,"high":43.94,"low":42.86,"close":42.89,"volume":258443,"rsi_14":48.0,"sma_20":43.83,"sma_60":40.73,"sma_120":37.7},{"date":"2025-07-22","open":43.03,"high":44.37,"low":42.89,"close":43.95,"volume":438241,"rsi_14":48.15,"sma_20":43.88,"sma_60":40.88,"sma_120":37.74},{"date":"2025-07-23","open":44.4,"high":45.69,"low":44.22,"close":45.54,"volume":562297,"rsi_14":50.63,"sma_20":44.0,"sma_60":41.04,"sma_120":37.81},{"date":"2025-07-24","open":45.45,"high":45.73,"low":44.86,"close":45.35,"volume":435338,"rsi_14":48.25,"sma_20":44.12,"sma_60":41.2,"sma_120":37.89},{"date":"2025-07-25","open":45.49,"high":46.38,"low":45.42,"close":46.05,"volume":337141,"rsi_14":57.4,"sma_20":44.28,"sma_60":41.38,"sma_120":37.97},{"date":"2025-07-28","open":46.44,"high":46.44,"low":45.38,"close":46.12,"volume":286159,"rsi_14":56.5,"sma_20":44.43,"sma_60":41.57,"sma_120":38.07},{"date":"2025-07-29","open":46.4,"high":46.67,"low":45.24,"close":45.26,"volume":336745,"rsi_14":51.09,"sma_20":44.53,"sma_60":41.72,"sma_120":38.14},{"date":"2025-07-30","open":45.56,"high":46.08,"low":44.53,"close":45.02,"volume":341796,"rsi_14":46.94,"sma_20":44.58,"sma_60":41.84,"sma_120":38.22},{"date":"2025-07-31","open":44.96,"high":45.72,"low":43.7,"close":44.79,"volume":347689,"rsi_14":48.91,"sma_20":44.54,"sma_60":41.95,"sma_120":38.28},{"date":"2025-08-01","open":44.13,"high":44.13,"low":43.23,"close":43.33,"volume":464000,"rsi_14":50.35,"sma_20":44.43,"sma_60":42.03,"sma_120":38.33},{"date":"2025-08-04","open":43.57,"high":44.13,"low":43.25,"close":44.13,"volume":452530,"rsi_14":58.43,"sma_20":44.39,"sma_60":42.14,"sma_120":38.38},{"date":"2025-08-05","open":44.38,"high":44.96,"low":43.25,"close":43.61,"volume":559655,"rsi_14":54.93,"sma_20":44.31,"sma_60":42.24,"sma_120":38.43},{"date":"2025-08-06","open":43.36,"high":44.2,"low":42.95,"close":44.14,"volume":726405,"rsi_14":57.53,"sma_20":44.26,"sma_60":42.35,"sma_120":38.5},{"date":"2025-08-07","open":51.77,"high":55.7,"low":50.97,"close":52.31,"volume":2491745,"rsi_14":78.86,"sma_20":44.6,"sma_60":42.55,"sma_120":38.64},{"date":"2025-08-08","open":52.49,"high":60.45,"low":52.28,"close":55.34,"volume":3070370,"rsi_14":82.01,"sma_20":45.12,"sma_60":42.8,"sma_120":38.8},{"date":"2025-08-11","open":55.34,"high":55.83,"low":54.38,"close":54.69,"volume":682059,"rsi_14":78.2,"sma_20":45.69,"sma_60":43.05,"sma_120":38.96},{"date":"2025-08-12","open":55.22,"high":56.64,"low":55.15,"close":56.49,"volume":666173,"rsi_14":78.44,"sma_20":46.37,"sma_60":43.31,"sma_120":39.14},{"date":"2025-08-13","open":56.59,"high":57.23,"low":55.18,"close":56.48,"volume":807813,"rsi_14":79.18,"sma_20":47.06,"sma_60":43.58,"sma_120":39.31},{"date":"2025-08-14","open":55.98,"high":56.86,"low":55.68,"close":56.44,"volume":810063,"rsi_14":78.22,"sma_20":47.73,"sma_60":43.83,"sma_120":39.49},{"date":"2025-08-15","open":56.75,"high":57.43,"low":55.91,"close":57.37,"volume":764843,"rsi_14":79.19,"sma_20":48.47,"sma_60":44.1,"sma_120":39.67},{"date":"2025-08-18","open":57.37,"high":58.77,"low":57.33,"close":58.5,"volume":929569,"rsi_14":83.88,"sma_20":49.25,"sma_60":44.43,"sma_120":39.86},{"date":"2025-08-19","open":59.18,"high":59.18,"low":56.91,"close":57.04,"volume":527831,"rsi_14":78.95,"sma_20":49.9,"sma_60":44.72,"sma_120":40.04},{"date":"2025-08-20","open":56.48,"high":56.64,"low":54.76,"close":55.22,"volume":668830,"rsi_14":73.33,"sma_20":50.38,"sma_60":45.0,"sma_120":40.21},{"date":"2025-08-21","open":55.21,"high":55.34,"low":54.56,"close":54.68,"volume":614441,"rsi_14":76.48,"sma_20":50.85,"sma_60":45.25,"sma_120":40.37},{"date":"2025-08-22","open":54.76,"high":55.83,"low":54.2,"close":55.31,"volume":752429,"rsi_14":76.29,"sma_20":51.31,"sma_60":45.52,"sma_120":40.56},{"date":"2025-08-25","open":55.26,"high":56.26,"low":55.0,"close":56.24,"volume":493906,"rsi_14":79.14,"sma_20":51.82,"sma_60":45.8,"sma_120":40.76},{"date":"2025-08-26","open":56.13,"high":57.03,"low":55.97,"close":56.83,"volume":801734,"rsi_14":79.2,"sma_20":52.4,"sma_60":46.1,"sma_120":40.95},{"date":"2025-08-27","open":56.79,"high":58.19,"low":56.43,"close":58.17,"volume":479743,"rsi_14":69.66,"sma_20":53.06,"sma_60":46.44,"sma_120":41.16},{"date":"2025-08-28","open":58.38,"high":59.42,"low":58.08,"close":59.34,"volume":678059,"rsi_14":65.34,"sma_20":53.78,"sma_60":46.78,"sma_120":41.37},{"date":"2025-08-29","open":59.42,"high":59.61,"low":57.89,"close":58.39,"volume":566088,"rsi_14":63.87,"sma_20":54.54,"sma_60":47.11,"sma_120":41.58},{"date":"2025-09-02","open":57.41,"high":58.22,"low":56.85,"close":56.89,"volume":862811,"rsi_14":51.53,"sma_20":55.17,"sma_60":47.38,"sma_120":41.76},{"date":"2025-09-03","open":56.87,"high":57.95,"low":56.44,"close":57.72,"volume":709369,"rsi_14":54.47,"sma_20":55.88,"sma_60":47.67,"sma_120":41.96},{"date":"2025-09-04","open":57.66,"high":58.26,"low":57.02,"close":58.07,"volume":441872,"rsi_14":55.75,"sma_20":56.58,"sma_60":47.96,"sma_120":42.16},{"date":"2025-09-05","open":58.4,"high":58.97,"low":57.87,"close":58.83,"volume":332490,"rsi_14":55.21,"sma_20":56.9,"sma_60":48.24,"sma_120":42.37},{"date":"2025-09-08","open":58.92,"high":59.0,"low":58.15,"close":58.25,"volume":323925,"rsi_14":49.07,"sma_20":57.05,"sma_60":48.53,"sma_120":42.56},{"date":"2025-09-09","open":58.49,"high":58.5,"low":57.05,"close":58.3,"volume":408567,"rsi_14":55.23,"sma_20":57.23,"sma_60":48.81,"sma_120":42.76},{"date":"2025-09-10","open":58.3,"high":59.38,"low":57.29,"close":57.4,"volume":529455,"rsi_14":59.8,"sma_20":57.27,"sma_60":49.09,"sma_120":42.94},{"date":"2025-09-11","open":57.39,"high":59.25,"low":57.39,"close":58.26,"volume":466418,"rsi_14":65.65,"sma_20":57.36,"sma_60":49.37,"sma_120":43.13},{"date":"2025-09-12","open":58.64,"high":58.7,"low":57.71,"close":57.96,"volume":467122,"rsi_14":61.93,"sma_20":57.44,"sma_60":49.64,"sma_120":43.34},{"date":"2025-09-15","open":58.2,"high":58.47,"low":56.19,"close":56.24,"volume":514536,"rsi_14":50.0,"sma_20":57.38,"sma_60":49.88,"sma_120":43.51},{"date":"2025-09-16","open":57.37,"high":58.19,"low":56.74,"close":57.89,"volume":487904,"rsi_14":54.09,"sma_20":57.35,"sma_60":50.14,"sma_120":43.71},{"date":"2025-09-17","open":58.37,"high":59.16,"low":57.7,"close":58.24,"volume":411539,"rsi_14":50.29,"sma_20":57.41,"sma_60":50.4,"sma_120":43.91},{"date":"2025-09-18","open":58.1,"high":60.42,"low":57.74,"close":60.15,"volume":374385,"rsi_14":53.19,"sma_20":57.66,"sma_60":50.68,"sma_120":44.12},{"date":"2025-09-19","open":60.77,"high":60.89,"low":59.57,"close":59.71,"volume":596150,"rsi_14":55.41,"sma_20":57.91,"sma_60":50.96,"sma_120":44.35},{"date":"2025-09-22","open":59.56,"high":60.89,"low":59.42,"close":60.86,"volume":314923,"rsi_14":66.75,"sma_20":58.19,"sma_60":51.26,"sma_120":44.58},{"date":"2025-09-23","open":60.96,"high":61.95,"low":59.6,"close":59.74,"volume":390750,"rsi_14":58.32,"sma_20":58.36,"sma_60":51.54,"sma_120":44.81},{"date":"2025-09-24","open":60.04,"high":60.91,"low":58.91,"close":59.04,"volume":360279,"rsi_14":53.88,"sma_20":58.47,"sma_60":51.8,"sma_120":45.02},{"date":"2025-09-25","open":58.44,"high":58.81,"low":57.63,"close":58.12,"volume":361105,"rsi_14":47.19,"sma_20":58.47,"sma_60":52.03,"sma_120":45.24},{"date":"2025-09-26","open":58.73,"high":59.03,"low":57.55,"close":57.95,"volume":315984,"rsi_14":48.77,"sma_20":58.4,"sma_60":52.24,"sma_120":45.45},{"date":"2025-09-29","open":58.5,"high":58.78,"low":57.26,"close":57.51,"volume":278575,"rsi_14":46.87,"sma_20":58.36,"sma_60":52.44,"sma_120":45.66},{"date":"2025-09-30","open":57.6,"high":58.06,"low":57.18,"close":57.55,"volume":489639,"rsi_14":50.64,"sma_20":58.39,"sma_60":52.65,"sma_120":45.88},{"date":"2025-10-01","open":57.32,"high":57.32,"low":55.26,"close":55.51,"volume":452691,"rsi_14":39.38,"sma_20":58.28,"sma_60":52.82,"sma_120":46.06},{"date":"2025-10-02","open":55.6,"high":56.05,"low":53.59,"close":53.79,"volume":425894,"rsi_14":35.49,"sma_20":58.06,"sma_60":52.97,"sma_120":46.23},{"date":"2025-10-03","open":53.92,"high":54.69,"low":53.74,"close":53.93,"volume":361703,"rsi_14":40.97,"sma_20":57.82,"sma_60":53.11,"sma_120":46.39},{"date":"2025-10-06","open":54.19,"high":54.19,"low":52.9,"close":53.09,"volume":282803,"rsi_14":29.97,"sma_20":57.56,"sma_60":53.24,"sma_120":46.54},{"date":"2025-10-07","open":53.09,"high":53.58,"low":52.73,"close":53.36,"volume":302551,"rsi_14":29.5,"sma_20":57.31,"sma_60":53.41,"sma_120":46.71},{"date":"2025-10-08","open":53.28,"high":55.86,"low":52.74,"close":55.84,"volume":454381,"rsi_14":32.72,"sma_20":57.24,"sma_60":53.63,"sma_120":46.89},{"date":"2025-10-09","open":55.62,"high":56.09,"low":55.05,"close":55.43,"volume":350445,"rsi_14":32.8,"sma_20":57.1,"sma_60":53.84,"sma_120":47.07},{"date":"2025-10-10","open":55.71,"high":56.79,"low":54.37,"close":54.84,"volume":437080,"rsi_14":24.66,"sma_20":56.94,"sma_60":54.04,"sma_120":47.25},{"date":"2025-10-13","open":55.92,"high":56.09,"low":54.7,"close":55.2,"volume":256578,"rsi_14":29.59,"sma_20":56.89,"sma_60":54.24,"sma_120":47.42},{"date":"2025-10-14","open":54.66,"high":56.88,"low":54.37,"close":56.37,"volume":306155,"rsi_14":38.48,"sma_20":56.81,"sma_60":54.47,"sma_120":47.6},{"date":"2025-10-15","open":56.38,"high":58.5,"low":55.84,"close":57.16,"volume":523953,"rsi_14":45.81,"sma_20":56.76,"sma_60":54.69,"sma_120":47.78},{"date":"2025-10-16","open":57.21,"high":57.32,"low":54.76,"close":55.29,"volume":363468,"rsi_14":39.89,"sma_20":56.51,"sma_60":54.85,"sma_120":47.95},{"date":"2025-10-17","open":55.19,"high":55.86,"low":53.81,"close":54.22,"volume":405214,"rsi_14":38.07,"sma_20":56.24,"sma_60":55.0,"sma_120":48.1},{"date":"2025-10-20","open":54.77,"high":55.59,"low":54.51,"close":55.3,"volume":284163,"rsi_14":42.41,"sma_20":55.96,"sma_60":55.15,"sma_120":48.27},{"date":"2025-10-21","open":54.99,"high":55.91,"low":54.15,"close":55.77,"volume":396238,"rsi_14":50.98,"sma_20":55.76,"sma_60":55.32,"sma_120":48.44},{"date":"2025-10-22","open":55.77,"high":55.99,"low":54.41,"close":55.13,"volume":480566,"rsi_14":55.5,"sma_20":55.57,"sma_60":55.48,"sma_120":48.6},{"date":"2025-10-23","open":54.97,"high":56.3,"low":54.52,"close":55.79,"volume":479741,"rsi_14":57.32,"sma_20":55.45,"sma_60":55.66,"sma_120":48.75},{"date":"2025-10-24","open":56.63,"high":57.01,"low":55.73,"close":56.38,"volume":409118,"rsi_14":63.21,"sma_20":55.37,"sma_60":55.85,"sma_120":48.9},{"date":"2025-10-27","open":56.47,"high":56.51,"low":53.12,"close":53.14,"volume":912567,"rsi_14":49.29,"sma_20":55.15,"sma_60":56.02,"sma_120":49.02},{"date":"2025-10-28","open":53.06,"high":53.81,"low":52.01,"close":53.67,"volume":398236,"rsi_14":41.95,"sma_20":54.96,"sma_60":56.17,"sma_120":49.16},{"date":"2025-10-29","open":53.43,"high":54.18,"low":51.49,"close":51.8,"volume":668938,"rsi_14":37.84,"sma_20":54.77,"sma_60":56.31,"sma_120":49.28},{"date":"2025-10-30","open":51.85,"high":52.15,"low":49.48,"close":49.98,"volume":652899,"rsi_14":34.96,"sma_20":54.58,"sma_60":56.41,"sma_120":49.38},{"date":"2025-10-31","open":49.98,"high":50.54,"low":49.7,"close":49.96,"volume":386203,"rsi_14":33.44,"sma_20":54.39,"sma_60":56.37,"sma_120":49.46},{"date":"2025-11-03","open":50.73,"high":52.45,"low":49.78,"close":51.63,"volume":855363,"rsi_14":35.48,"sma_20":54.31,"sma_60":56.31,"sma_120":49.55},{"date":"2025-11-04","open":50.84,"high":51.08,"low":50.08,"close":50.76,"volume":288760,"rsi_14":30.49,"sma_20":54.18,"sma_60":56.24,"sma_120":49.64},{"date":"2025-11-05","open":51.0,"high":51.59,"low":50.69,"close":51.36,"volume":337265,"rsi_14":37.01,"sma_20":53.96,"sma_60":56.16,"sma_120":49.74},{"date":"2025-11-06","open":51.54,"high":51.67,"low":50.13,"close":50.54,"volume":262070,"rsi_14":37.63,"sma_20":53.71,"sma_60":56.06,"sma_120":49.82},{"date":"2025-11-07","open":50.26,"high":51.15,"low":49.76,"close":50.36,"volume":367926,"rsi_14":32.33,"sma_20":53.49,"sma_60":55.96,"sma_120":49.89},{"date":"2025-11-10","open":51.0,"high":51.54,"low":49.71,"close":51.46,"volume":316877,"rsi_14":35.25,"sma_20":53.3,"sma_60":55.86,"sma_120":49.98},{"date":"2025-11-11","open":51.46,"high":51.61,"low":50.51,"close":50.75,"volume":317983,"rsi_14":35.08,"sma_20":53.02,"sma_60":55.73,"sma_120":50.08},{"date":"2025-11-12","open":51.15,"high":52.0,"low":50.86,"close":51.61,"volume":275374,"rsi_14":35.95,"sma_20":52.75,"sma_60":55.64,"sma_120":50.18},{"date":"2025-11-13","open":50.98,"high":52.16,"low":50.98,"close":51.9,"volume":305361,"rsi_14":34.64,"sma_20":52.58,"sma_60":55.58,"sma_120":50.29},{"date":"2025-11-14","open":51.09,"high":51.7,"low":50.46,"close":51.17,"volume":397245,"rsi_14":41.84,"sma_20":52.42,"sma_60":55.52,"sma_120":50.39},{"date":"2025-11-17","open":51.16,"high":51.19,"low":49.71,"close":50.0,"volume":267726,"rsi_14":35.56,"sma_20":52.16,"sma_60":55.44,"sma_120":50.48},{"date":"2025-11-18","open":49.45,"high":51.29,"low":49.45,"close":50.35,"volume":354448,"rsi_14":43.52,"sma_20":51.89,"sma_60":55.34,"sma_120":50.57},{"date":"2025-11-19","open":50.76,"high":51.28,"low":50.29,"close":50.75,"volume":214720,"rsi_14":53.94,"sma_20":51.67,"sma_60":55.24,"sma_120":50.67},{"date":"2025-11-20","open":51.78,"high":52.24,"low":50.28,"close":50.77,"volume":336289,"rsi_14":54.17,"sma_20":51.42,"sma_60":55.11,"sma_120":50.78},{"date":"2025-11-21","open":50.5,"high":54.14,"low":50.5,"close":53.82,"volume":491308,"rsi_14":59.82,"sma_20":51.29,"sma_60":55.02,"sma_120":50.9},{"date":"2025-11-24","open":54.0,"high":55.49,"low":52.7,"close":54.86,"volume":863500,"rsi_14":68.11,"sma_20":51.38,"sma_60":54.96,"sma_120":51.03},{"date":"2025-11-25","open":55.83,"high":55.83,"low":49.23,"close":51.84,"volume":1225600,"rsi_14":51.75,"sma_20":51.28,"sma_60":54.88,"sma_120":51.13},{"date":"2025-11-26","open":51.57,"high":53.0,"low":51.36,"close":52.74,"volume":434813,"rsi_14":57.96,"sma_20":51.33,"sma_60":54.79,"sma_120":51.23},{"date":"2025-11-28","open":52.58,"high":52.94,"low":51.37,"close":52.22,"volume":189813,"rsi_14":56.57,"sma_20":51.44,"sma_60":54.7,"sma_120":51.33},{"date":"2025-12-01","open":51.87,"high":51.99,"low":50.48,"close":50.53,"volume":396530,"rsi_14":46.85,"sma_20":51.47,"sma_60":54.56,"sma_120":51.4},{"date":"2025-12-02","open":51.02,"high":51.64,"low":50.53,"close":50.7,"volume":703885,"rsi_14":49.82,"sma_20":51.42,"sma_60":54.43,"sma_120":51.48},{"date":"2025-12-03","open":50.82,"high":51.65,"low":50.73,"close":51.03,"volume":275229,"rsi_14":47.88,"sma_20":51.44,"sma_60":54.31,"sma_120":51.56},{"date":"2025-12-04","open":51.29,"high":51.52,"low":50.4,"close":50.91,"volume":432231,"rsi_14":46.34,"sma_20":51.42,"sma_60":54.2,"sma_120":51.65},{"date":"2025-12-05","open":50.87,"high":51.4,"low":50.0,"close":51.27,"volume":408156,"rsi_14":50.38,"sma_20":51.45,"sma_60":54.09,"sma_120":51.73},{"date":"2025-12-08","open":51.49,"high":51.49,"low":50.17,"close":50.53,"volume":327729,"rsi_14":52.08,"sma_20":51.46,"sma_60":53.96,"sma_120":51.8},{"date":"2025-12-09","open":50.7,"high":51.47,"low":50.48,"close":50.67,"volume":291407,"rsi_14":51.28,"sma_20":51.42,"sma_60":53.87,"sma_120":51.87},{"date":"2025-12-10","open":50.88,"high":51.98,"low":49.77,"close":50.91,"volume":405672,"rsi_14":50.65,"sma_20":51.43,"sma_60":53.75,"sma_120":51.95},{"date":"2025-12-11","open":50.96,"high":51.85,"low":50.57,"close":51.48,"volume":471901,"rsi_14":52.74,"sma_20":51.42,"sma_60":53.64,"sma_120":52.02},{"date":"2025-12-12","open":51.68,"high":52.3,"low":50.07,"close":50.36,"volume":471687,"rsi_14":34.22,"sma_20":51.35,"sma_60":53.48,"sma_120":52.08},{"date":"2025-12-15","open":50.84,"high":52.45,"low":50.41,"close":51.01,"volume":334487,"rsi_14":31.79,"sma_20":51.34,"sma_60":53.33,"sma_120":52.15},{"date":"2025-12-16","open":51.2,"high":52.91,"low":51.2,"close":51.22,"volume":386481,"rsi_14":46.01,"sma_20":51.4,"sma_60":53.17,"sma_120":52.22},{"date":"2025-12-17","open":51.09,"high":52.06,"low":51.09,"close":51.75,"volume":346598,"rsi_14":43.3,"sma_20":51.47,"sma_60":53.04,"sma_120":52.29},{"date":"2025-12-18","open":52.0,"high":52.55,"low":51.35,"close":51.5,"volume":406258,"rsi_14":44.94,"sma_20":51.51,"sma_60":52.91,"sma_120":52.36},{"date":"2025-12-19","open":52.06,"high":52.54,"low":51.03,"close":51.72,"volume":472884,"rsi_14":60.53,"sma_20":51.55,"sma_60":52.81,"sma_120":52.42},{"date":"2025-12-22","open":51.74,"high":52.64,"low":51.74,"close":52.37,"volume":404973,"rsi_14":63.62,"sma_20":51.48,"sma_60":52.71,"sma_120":52.48},{"date":"2025-12-23","open":52.21,"high":52.89,"low":51.66,"close":51.98,"volume":245708,"rsi_14":57.67,"sma_20":51.34,"sma_60":52.62,"sma_120":52.53},{"date":"2025-12-24","open":51.66,"high":52.19,"low":51.0,"close":51.84,"volume":178743,"rsi_14":57.49,"sma_20":51.34,"sma_60":52.53,"sma_120":52.59},{"date":"2025-12-26","open":51.91,"high":52.14,"low":50.62,"close":50.74,"volume":306473,"rsi_14":46.19,"sma_20":51.24,"sma_60":52.45,"sma_120":52.63},{"date":"2025-12-29","open":50.74,"high":50.89,"low":49.88,"close":50.09,"volume":326344,"rsi_14":46.79,"sma_20":51.13,"sma_60":52.39,"sma_120":52.68},{"date":"2025-12-30","open":49.53,"high":49.76,"low":46.5,"close":46.59,"volume":787116,"rsi_14":30.04,"sma_20":50.93,"sma_60":52.26,"sma_120":52.69},{"date":"2025-12-31","open":46.59,"high":47.22,"low":46.14,"close":47.0,"volume":617190,"rsi_14":31.18,"sma_20":50.75,"sma_60":52.16,"sma_120":52.7},{"date":"2026-01-02","open":47.71,"high":47.71,"low":46.43,"close":46.76,"volume":447745,"rsi_14":26.54,"sma_20":50.54,"sma_60":52.05,"sma_120":52.73},{"date":"2026-01-05","open":46.92,"high":47.88,"low":46.7,"close":47.79,"volume":373451,"rsi_14":37.11,"sma_20":50.38,"sma_60":51.92,"sma_120":52.77},{"date":"2026-01-06","open":46.99,"high":47.43,"low":46.45,"close":47.39,"volume":355339,"rsi_14":31.38,"sma_20":50.18,"sma_60":51.78,"sma_120":52.81},{"date":"2026-01-07","open":47.5,"high":47.78,"low":46.44,"close":47.06,"volume":358033,"rsi_14":28.86,"sma_20":50.01,"sma_60":51.65,"sma_120":52.85},{"date":"2026-01-08","open":47.0,"high":48.02,"low":47.0,"close":47.85,"volume":502216,"rsi_14":30.69,"sma_20":49.87,"sma_60":51.53,"sma_120":52.89},{"date":"2026-01-09","open":48.01,"high":48.86,"low":47.15,"close":48.43,"volume":281564,"rsi_14":35.28,"sma_20":49.75,"sma_60":51.4,"sma_120":52.93},{"date":"2026-01-12","open":48.04,"high":49.76,"low":47.73,"close":49.0,"volume":317261,"rsi_14":37.38,"sma_20":49.62,"sma_60":51.26,"sma_120":52.98},{"date":"2026-01-13","open":49.11,"high":49.44,"low":48.72,"close":48.92,"volume":269526,"rsi_14":33.1,"sma_20":49.55,"sma_60":51.16,"sma_120":53.0},{"date":"2026-01-14","open":48.32,"high":49.4,"low":48.04,"close":48.9,"volume":536717,"rsi_14":34.35,"sma_20":49.44,"sma_60":51.07,"sma_120":53.03},{"date":"2026-01-15","open":48.92,"high":50.39,"low":48.73,"close":49.34,"volume":498471,"rsi_14":37.67,"sma_20":49.35,"sma_60":50.97,"sma_120":53.06},{"date":"2026-01-16","open":49.2,"high":49.33,"low":48.13,"close":49.03,"volume":1325909,"rsi_14":40.86,"sma_20":49.21,"sma_60":50.86,"sma_120":53.09},{"date":"2026-01-20","open":48.75,"high":50.34,"low":48.32,"close":49.08,"volume":523887,"rsi_14":44.23,"sma_20":49.09,"sma_60":50.76,"sma_120":53.12},{"date":"2026-01-21","open":49.2,"high":49.75,"low":47.43,"close":49.04,"volume":794117,"rsi_14":73.16,"sma_20":48.96,"sma_60":50.64,"sma_120":53.15},{"date":"2026-01-22","open":49.04,"high":50.14,"low":48.91,"close":50.06,"volume":346687,"rsi_14":75.93,"sma_20":48.84,"sma_60":50.54,"sma_120":53.2},{"date":"2026-01-23","open":49.78,"high":50.49,"low":49.47,"close":49.57,"volume":373600,"rsi_14":72.85,"sma_20":48.72,"sma_60":50.48,"sma_120":53.25},{"date":"2026-01-26","open":49.52,"high":50.02,"low":48.75,"close":49.95,"volume":329300,"rsi_14":69.66,"sma_20":48.63,"sma_60":50.42,"sma_120":53.3},{"date":"2026-01-27","open":50.03,"high":50.64,"low":49.01,"close":50.61,"volume":285600,"rsi_14":77.95,"sma_20":48.62,"sma_60":50.4,"sma_120":53.35},{"date":"2026-01-28","open":50.81,"high":50.81,"low":49.18,"close":49.76,"volume":339900,"rsi_14":71.5,"sma_20":48.61,"sma_60":50.39,"sma_120":53.4},{"date":"2026-01-29","open":49.8,"high":50.18,"low":48.93,"close":49.6,"volume":361700,"rsi_14":65.49,"sma_20":48.76,"sma_60":50.39,"sma_120":53.38},{"date":"2026-01-30","open":49.25,"high":50.56,"low":49.25,"close":50.31,"volume":326400,"rsi_14":66.26,"sma_20":48.92,"sma_60":50.37,"sma_120":53.34},{"date":"2026-02-02","open":50.14,"high":51.25,"low":49.58,"close":51.06,"volume":358600,"rsi_14":67.28,"sma_20":49.14,"sma_60":50.37,"sma_120":53.31},{"date":"2026-02-03","open":51.18,"high":52.56,"low":50.75,"close":52.44,"volume":435700,"rsi_14":74.24,"sma_20":49.37,"sma_60":50.39,"sma_120":53.27},{"date":"2026-02-04","open":52.33,"high":52.82,"low":49.43,"close":49.69,"volume":631900,"rsi_14":53.95,"sma_20":49.49,"sma_60":50.37,"sma_120":53.22},{"date":"2026-02-05","open":51.93,"high":57.13,"low":50.65,"close":55.54,"volume":1346300,"rsi_14":70.13,"sma_20":49.91,"sma_60":50.46,"sma_120":53.21},{"date":"2026-02-06","open":55.78,"high":59.35,"low":55.77,"close":59.21,"volume":717000,"rsi_14":77.13,"sma_20":50.48,"sma_60":50.59,"sma_120":53.22},{"date":"2026-02-09","open":59.02,"high":59.92,"low":56.92,"close":57.34,"volume":508682,"rsi_14":90.88,"sma_20":49.11,"sma_60":50.61,"sma_120":53.31},{"date":"2026-02-10","open":57.52,"high":58.05,"low":56.03,"close":56.74,"volume":309943,"rsi_14":85.77,"sma_20":49.36,"sma_60":50.66,"sma_120":53.42},{"date":"2026-02-11","open":56.82,"high":57.88,"low":56.63,"close":57.77,"volume":325961,"rsi_14":89.5,"sma_20":49.71,"sma_60":50.76,"sma_120":53.54},{"date":"2026-02-12","open":58.01,"high":58.59,"low":55.48,"close":55.96,"volume":739945,"rsi_14":80.44,"sma_20":50.0,"sma_60":50.86,"sma_120":53.63},{"date":"2026-02-13","open":56.22,"high":58.06,"low":55.9,"close":57.59,"volume":425109,"rsi_14":81.5,"sma_20":50.55,"sma_60":50.99,"sma_120":53.68},{"date":"2026-02-17","open":57.63,"high":60.4,"low":57.38,"close":59.99,"volume":625622,"rsi_14":83.45,"sma_20":51.2,"sma_60":51.13,"sma_120":53.72},{"date":"2026-02-18","open":60.57,"high":62.55,"low":60.36,"close":61.24,"volume":520800,"rsi_14":72.2,"sma_20":53.67,"sma_60":51.42,"sma_120":53.33},{"date":"2026-02-19","open":60.98,"high":62.5,"low":59.59,"close":60.52,"volume":536000,"rsi_14":70.67,"sma_20":54.25,"sma_60":51.59,"sma_120":53.35},{"date":"2026-02-20","open":60.34,"high":61.94,"low":57.08,"close":61.0,"volume":636566,"rsi_14":70.41,"sma_20":54.79,"sma_60":51.71,"sma_120":53.36},{"date":"2026-02-23","open":60.71,"high":61.86,"low":59.62,"close":60.58,"volume":424500,"rsi_14":68.41,"sma_20":55.35,"sma_60":51.8,"sma_120":53.38},{"date":"2026-02-24","open":60.5,"high":62.14,"low":60.32,"close":62.01,"volume":271574,"rsi_14":85.09,"sma_20":52.63,"sma_60":51.47,"sma_120":53.81},{"date":"2026-02-25","open":62.25,"high":62.9,"low":60.53,"close":62.33,"volume":485115,"rsi_14":85.44,"sma_20":53.37,"sma_60":51.67,"sma_120":53.86},{"date":"2026-02-26","open":62.35,"high":62.5,"low":58.49,"close":58.85,"volume":503421,"rsi_14":71.62,"sma_20":53.96,"sma_60":51.81,"sma_120":53.88},{"date":"2026-02-27","open":58.4,"high":59.5,"low":57.57,"close":58.27,"volume":372491,"rsi_14":70.75,"sma_20":54.48,"sma_60":51.92,"sma_120":53.89},{"date":"2026-03-02","open":57.56,"high":58.33,"low":56.17,"close":57.62,"volume":350998,"rsi_14":68.68,"sma_20":54.94,"sma_60":52.04,"sma_120":53.88},{"date":"2026-03-03","open":56.14,"high":58.01,"low":55.61,"close":57.53,"volume":396169,"rsi_14":68.53,"sma_20":55.37,"sma_60":52.14,"sma_120":53.89},{"date":"2026-03-04","open":58.07,"high":59.12,"low":57.64,"close":58.22,"volume":389670,"rsi_14":68.07,"sma_20":55.83,"sma_60":52.24,"sma_120":53.91},{"date":"2026-03-05","open":57.51,"high":58.52,"low":55.25,"close":56.47,"volume":415895,"rsi_14":47.45,"sma_20":56.21,"sma_60":52.33,"sma_120":53.93},{"date":"2026-03-06","open":55.17,"high":55.47,"low":54.1,"close":54.74,"volume":392262,"rsi_14":44.5,"sma_20":56.48,"sma_60":52.41,"sma_120":53.92},{"date":"2026-03-09","open":53.87,"high":53.87,"low":51.69,"close":53.06,"volume":303479,"rsi_14":37.49,"sma_20":56.68,"sma_60":52.46,"sma_120":53.9},{"date":"2026-03-10","open":53.06,"high":54.29,"low":52.89,"close":53.42,"volume":279425,"rsi_14":42.69,"sma_20":56.9,"sma_60":52.5,"sma_120":53.87},{"date":"2026-03-11","open":53.4,"high":54.6,"low":52.3,"close":53.63,"volume":346896,"rsi_14":37.59,"sma_20":57.13,"sma_60":52.55,"sma_120":53.83},{"date":"2026-03-12","open":52.69,"high":54.19,"low":52.39,"close":53.5,"volume":451550,"rsi_14":26.3,"sma_20":57.3,"sma_60":52.54,"sma_120":53.78},{"date":"2026-03-13","open":53.99,"high":54.12,"low":52.5,"close":53.38,"volume":313270,"rsi_14":20.23,"sma_20":57.1,"sma_60":52.52,"sma_120":53.74},{"date":"2026-03-16","open":53.91,"high":54.27,"low":53.09,"close":53.85,"volume":301253,"rsi_14":16.72,"sma_20":56.96,"sma_60":52.55,"sma_120":53.71},{"date":"2026-03-17","open":54.31,"high":54.68,"low":52.89,"close":54.49,"volume":367586,"rsi_14":18.84,"sma_20":56.8,"sma_60":52.58,"sma_120":53.69},{"date":"2026-03-18","open":54.1,"high":55.23,"low":53.6,"close":53.91,"volume":490965,"rsi_14":24.48,"sma_20":56.69,"sma_60":52.61,"sma_120":53.65},{"date":"2026-03-19","open":53.68,"high":55.45,"low":52.69,"close":55.15,"volume":277882,"rsi_14":34.91,"sma_20":56.57,"sma_60":52.69,"sma_120":53.62},{"date":"2026-03-20","open":55.22,"high":55.22,"low":53.1,"close":53.43,"volume":587328,"rsi_14":31.64,"sma_20":56.24,"sma_60":52.73,"sma_120":53.58},{"date":"2026-03-23","open":54.91,"high":56.43,"low":54.7,"close":55.29,"volume":365871,"rsi_14":41.5,"sma_20":55.96,"sma_60":52.8,"sma_120":53.56},{"date":"2026-03-24","open":55.41,"high":57.17,"low":54.67,"close":56.33,"volume":299048,"rsi_14":43.02,"sma_20":55.67,"sma_60":52.89,"sma_120":53.55},{"date":"2026-03-25","open":56.86,"high":57.48,"low":56.34,"close":57.46,"volume":215933,"rsi_14":53.83,"sma_20":55.43,"sma_60":53.0,"sma_120":53.54},{"date":"2026-03-26","open":56.74,"high":57.68,"low":56.34,"close":56.6,"volume":247711,"rsi_14":57.72,"sma_20":55.32,"sma_60":53.1,"sma_120":53.53},{"date":"2026-03-27","open":56.29,"high":56.89,"low":55.11,"close":55.11,"volume":198390,"rsi_14":58.65,"sma_20":55.16,"sma_60":53.17,"sma_120":53.52},{"date":"2026-03-30","open":55.77,"high":55.83,"low":53.57,"close":54.42,"volume":233224,"rsi_14":54.11,"sma_20":55.0,"sma_60":53.23,"sma_120":53.49},{"date":"2026-03-31","open":55.09,"high":57.22,"low":54.52,"close":56.79,"volume":517578,"rsi_14":61.02,"sma_20":54.96,"sma_60":53.32,"sma_120":53.48},{"date":"2026-04-01","open":57.33,"high":59.43,"low":57.33,"close":58.75,"volume":354976,"rsi_14":66.23,"sma_20":54.99,"sma_60":53.46,"sma_120":53.47},{"date":"2026-04-02","open":57.3,"high":59.27,"low":57.3,"close":58.63,"volume":184243,"rsi_14":66.23,"sma_20":55.1,"sma_60":53.58,"sma_120":53.46},{"date":"2026-04-06","open":58.65,"high":59.18,"low":57.13,"close":57.44,"volume":247923,"rsi_14":60.63,"sma_20":55.23,"sma_60":53.69,"sma_120":53.43},{"date":"2026-04-07","open":56.91,"high":58.65,"low":56.8,"close":58.54,"volume":260571,"rsi_14":61.67,"sma_20":55.51,"sma_60":53.8,"sma_120":53.42},{"date":"2026-04-08","open":60.86,"high":61.58,"low":60.31,"close":61.27,"volume":381867,"rsi_14":68.87,"sma_20":55.9,"sma_60":53.96,"sma_120":53.44},{"date":"2026-04-09","open":61.18,"high":63.82,"low":61.12,"close":63.63,"volume":490511,"rsi_14":70.56,"sma_20":56.4,"sma_60":54.16,"sma_120":53.49},{"date":"2026-04-10","open":63.63,"high":64.07,"low":62.9,"close":63.05,"volume":365777,"rsi_14":74.69,"sma_20":56.88,"sma_60":54.34,"sma_120":53.53},{"date":"2026-04-13","open":63.13,"high":64.9,"low":62.45,"close":64.46,"volume":380363,"rsi_14":74.09,"sma_20":57.43,"sma_60":54.55,"sma_120":53.59},{"date":"2026-04-14","open":64.46,"high":65.47,"low":63.99,"close":64.91,"volume":370716,"rsi_14":73.26,"sma_20":57.98,"sma_60":54.77,"sma_120":53.65},{"date":"2026-04-15","open":64.54,"high":65.03,"low":61.8,"close":62.1,"volume":298533,"rsi_14":61.53,"sma_20":58.36,"sma_60":54.96,"sma_120":53.7},{"date":"2026-04-16","open":61.78,"high":62.16,"low":58.8,"close":59.13,"volume":418924,"rsi_14":55.69,"sma_20":58.62,"sma_60":55.11,"sma_120":53.75},{"date":"2026-04-17","open":60.06,"high":62.32,"low":59.73,"close":61.76,"volume":366227,"rsi_14":64.23,"sma_20":58.96,"sma_60":55.36,"sma_120":53.81},{"date":"2026-04-20","open":61.76,"high":63.05,"low":61.57,"close":62.97,"volume":225633,"rsi_14":67.89,"sma_20":59.43,"sma_60":55.63,"sma_120":53.89},{"date":"2026-04-21","open":62.99,"high":64.28,"low":61.73,"close":62.53,"volume":468949,"rsi_14":63.07,"sma_20":59.79,"sma_60":55.89,"sma_120":53.97},{"date":"2026-04-22","open":62.76,"high":63.27,"low":62.11,"close":62.35,"volume":209703,"rsi_14":58.92,"sma_20":60.09,"sma_60":56.13,"sma_120":54.02},{"date":"2026-04-23","open":62.84,"high":63.99,"low":62.84,"close":63.55,"volume":221806,"rsi_14":61.57,"sma_20":60.4,"sma_60":56.4,"sma_120":54.09},{"date":"2026-04-24","open":63.55,"high":65.25,"low":63.0,"close":65.01,"volume":288642,"rsi_14":67.58,"sma_20":60.82,"sma_60":56.7,"sma_120":54.18},{"date":"2026-04-27","open":65.0,"high":66.12,"low":64.24,"close":64.46,"volume":458374,"rsi_14":64.11,"sma_20":61.29,"sma_60":56.98,"sma_120":54.25},{"date":"2026-04-28","open":64.49,"high":64.49,"low":62.08,"close":62.93,"volume":367585,"rsi_14":54.2,"sma_20":61.71,"sma_60":57.22,"sma_120":54.31},{"date":"2026-04-29","open":62.72,"high":63.36,"low":60.84,"close":61.44,"volume":225077,"rsi_14":44.21,"sma_20":61.95,"sma_60":57.43,"sma_120":54.34},{"date":"2026-04-30","open":61.04,"high":64.16,"low":61.04,"close":64.11,"volume":318990,"rsi_14":52.52,"sma_20":62.21,"sma_60":57.68,"sma_120":54.42},{"date":"2026-05-01","open":63.98,"high":64.58,"low":62.48,"close":62.87,"volume":338172,"rsi_14":46.18,"sma_20":62.43,"sma_60":57.91,"sma_120":54.49},{"date":"2026-05-04","open":62.45,"high":63.41,"low":61.9,"close":62.89,"volume":379904,"rsi_14":45.05,"sma_20":62.7,"sma_60":58.14,"sma_120":54.55},{"date":"2026-05-05","open":63.23,"high":64.2,"low":62.78,"close":63.39,"volume":293373,"rsi_14":53.57,"sma_20":62.94,"sma_60":58.38,"sma_120":54.62},{"date":"2026-05-06","open":64.49,"high":66.0,"low":63.9,"close":65.04,"volume":600624,"rsi_14":67.62,"sma_20":63.13,"sma_60":58.64,"sma_120":54.7},{"date":"2026-05-07","open":76.16,"high":81.51,"low":70.73,"close":70.84,"volume":1707968,"rsi_14":72.77,"sma_20":63.49,"sma_60":59.01,"sma_120":54.82},{"date":"2026-05-08","open":70.84,"high":73.15,"low":70.49,"close":71.02,"volume":526170,"rsi_14":71.29,"sma_20":63.89,"sma_60":59.36,"sma_120":54.95},{"date":"2026-05-11","open":71.08,"high":71.5,"low":67.61,"close":70.36,"volume":640776,"rsi_14":70.47,"sma_20":64.18,"sma_60":59.57,"sma_120":55.09},{"date":"2026-05-12","open":69.77,"high":70.31,"low":68.06,"close":69.33,"volume":395849,"rsi_14":67.47,"sma_20":64.4,"sma_60":59.78,"sma_120":55.22},{"date":"2026-05-13","open":69.33,"high":71.58,"low":69.31,"close":71.0,"volume":468860,"rsi_14":68.22,"sma_20":64.85,"sma_60":60.0,"sma_120":55.38},{"date":"2026-05-14","open":71.73,"high":73.55,"low":71.38,"close":72.45,"volume":621247,"rsi_14":68.2,"sma_20":65.51,"sma_60":60.28,"sma_120":55.57},{"date":"2026-05-15","open":71.41,"high":72.38,"low":69.92,"close":71.87,"volume":762729,"rsi_14":68.1,"sma_20":66.02,"sma_60":60.52,"sma_120":55.75},{"date":"2026-05-18","open":72.36,"high":73.75,"low":71.28,"close":72.74,"volume":812520,"rsi_14":74.76,"sma_20":66.51,"sma_60":60.73,"sma_120":55.93},{"date":"2026-05-19","open":71.7,"high":72.05,"low":63.99,"close":64.65,"volume":857831,"rsi_14":56.08,"sma_20":66.61,"sma_60":60.79,"sma_120":56.04},{"date":"2026-05-20","open":64.59,"high":66.75,"low":63.13,"close":65.3,"volume":693620,"rsi_14":52.44,"sma_20":66.76,"sma_60":60.84,"sma_120":56.16},{"date":"2026-05-21","open":65.06,"high":65.3,"low":62.56,"close":64.82,"volume":588129,"rsi_14":54.13,"sma_20":66.83,"sma_60":60.89,"sma_120":56.28},{"date":"2026-05-22","open":64.95,"high":66.65,"low":64.27,"close":66.3,"volume":368094,"rsi_14":56.8,"sma_20":66.89,"sma_60":61.01,"sma_120":56.41},{"date":"2026-05-26","open":66.71,"high":69.36,"low":66.43,"close":69.23,"volume":411537,"rsi_14":60.61,"sma_20":67.13,"sma_60":61.19,"sma_120":56.56},{"date":"2026-05-27","open":69.34,"high":71.43,"low":67.87,"close":70.87,"volume":364803,"rsi_14":60.6,"sma_20":67.53,"sma_60":61.41,"sma_120":56.73},{"date":"2026-05-28","open":70.36,"high":70.53,"low":69.42,"close":70.19,"volume":380336,"rsi_14":48.55,"sma_20":67.96,"sma_60":61.62,"sma_120":56.88},{"date":"2026-05-29","open":70.05,"high":71.0,"low":67.32,"close":67.77,"volume":429176,"rsi_14":43.4,"sma_20":68.15,"sma_60":61.78,"sma_120":57.01},{"date":"2026-06-01","open":67.38,"high":69.37,"low":67.06,"close":69.3,"volume":561029,"rsi_14":47.92,"sma_20":68.47,"sma_60":62.0,"sma_120":57.16},{"date":"2026-06-02","open":69.3,"high":72.71,"low":69.18,"close":72.34,"volume":579060,"rsi_14":55.47,"sma_20":68.94,"sma_60":62.29,"sma_120":57.35},{"date":"2026-06-03","open":72.16,"high":72.74,"low":70.79,"close":72.43,"volume":428858,"rsi_14":52.76,"sma_20":69.39,"sma_60":62.61,"sma_120":57.53},{"date":"2026-06-04","open":72.78,"high":72.81,"low":71.59,"close":71.95,"volume":294937,"rsi_14":49.0,"sma_20":69.74,"sma_60":62.92,"sma_120":57.71},{"date":"2026-06-05","open":72.0,"high":72.89,"low":69.6,"close":69.68,"volume":323973,"rsi_14":45.89,"sma_20":69.68,"sma_60":63.19,"sma_120":57.87},{"date":"2026-06-08","open":70.42,"high":70.89,"low":69.67,"close":70.23,"volume":264673,"rsi_14":45.23,"sma_20":69.64,"sma_60":63.47,"sma_120":58.01},{"date":"2026-06-09","open":70.88,"high":72.79,"low":69.05,"close":71.16,"volume":392669,"rsi_14":66.98,"sma_20":69.68,"sma_60":63.76,"sma_120":58.14},{"date":"2026-06-10","open":71.16,"high":72.33,"low":68.7,"close":68.71,"volume":346311,"rsi_14":58.13,"sma_20":69.65,"sma_60":64.01,"sma_120":58.28},{"date":"2026-06-11","open":69.33,"high":71.95,"low":68.75,"close":71.43,"volume":367067,"rsi_14":64.24,"sma_20":69.67,"sma_60":64.29,"sma_120":58.44},{"date":"2026-06-12","open":72.07,"high":73.32,"low":71.16,"close":71.54,"volume":249002,"rsi_14":62.0,"sma_20":69.63,"sma_60":64.59,"sma_120":58.6},{"date":"2026-06-15","open":73.07,"high":73.8,"low":72.33,"close":72.85,"volume":330092,"rsi_14":58.95,"sma_20":69.67,"sma_60":64.88,"sma_120":58.78},{"date":"2026-06-16","open":73.02,"high":74.73,"low":72.93,"close":73.21,"volume":306059,"rsi_14":56.18,"sma_20":69.7,"sma_60":65.21,"sma_120":58.97},{"date":"2026-06-17","open":73.44,"high":74.97,"low":72.45,"close":73.35,"volume":368346,"rsi_14":58.59,"sma_20":70.13,"sma_60":65.51,"sma_120":59.16},{"date":"2026-06-18","open":74.4,"high":75.06,"low":73.69,"close":73.99,"volume":524108,"rsi_14":68.71,"sma_20":70.57,"sma_60":65.81,"sma_120":59.35},{"date":"2026-06-22","open":74.24,"high":76.17,"low":73.61,"close":75.91,"volume":426099,"rsi_14":69.43,"sma_20":71.12,"sma_60":66.12,"sma_120":59.56},{"date":"2026-06-23","open":74.15,"high":75.98,"low":72.93,"close":73.72,"volume":402534,"rsi_14":54.27,"sma_20":71.49,"sma_60":66.4,"sma_120":59.75},{"date":"2026-06-24","open":74.22,"high":76.39,"low":73.95,"close":75.37,"volume":354737,"rsi_14":58.3,"sma_20":71.8,"sma_60":66.74,"sma_120":59.95},{"date":"2026-06-25","open":77.88,"high":80.63,"low":77.01,"close":79.09,"volume":456774,"rsi_14":67.04,"sma_20":72.21,"sma_60":67.15,"sma_120":60.19},{"date":"2026-06-26","open":78.12,"high":79.59,"low":76.5,"close":78.81,"volume":1235632,"rsi_14":74.05,"sma_20":72.64,"sma_60":67.52,"sma_120":60.42},{"date":"2026-06-29","open":77.55,"high":79.35,"low":76.56,"close":78.33,"volume":382331,"rsi_14":71.42,"sma_20":73.17,"sma_60":67.84,"sma_120":60.65},{"date":"2026-06-30","open":79.0,"high":79.9,"low":78.08,"close":78.96,"volume":377622,"rsi_14":70.96,"sma_20":73.65,"sma_60":68.18,"sma_120":60.88},{"date":"2026-07-01","open":78.44,"high":78.57,"low":76.73,"close":77.88,"volume":451966,"rsi_14":76.6,"sma_20":73.93,"sma_60":68.52,"sma_120":61.11},{"date":"2026-07-02","open":77.8,"high":78.43,"low":74.64,"close":76.08,"volume":992146,"rsi_14":64.25,"sma_20":74.11,"sma_60":68.82,"sma_120":61.31},{"date":"2026-07-06","open":76.86,"high":78.53,"low":75.64,"close":77.95,"volume":295296,"rsi_14":67.73,"sma_20":74.41,"sma_60":69.09,"sma_120":61.53},{"date":"2026-07-07","open":77.26,"high":79.73,"low":74.39,"close":79.6,"volume":646324,"rsi_14":68.32,"sma_20":74.91,"sma_60":69.36,"sma_120":61.76},{"date":"2026-07-08","open":79.6,"high":79.68,"low":76.27,"close":78.07,"volume":336749,"rsi_14":62.4,"sma_20":75.3,"sma_60":69.61,"sma_120":61.98},{"date":"2026-07-09","open":79.13,"high":79.37,"low":77.97,"close":78.17,"volume":187693,"rsi_14":62.33,"sma_20":75.65,"sma_60":69.84,"sma_120":62.19},{"date":"2026-07-10","open":77.9,"high":79.61,"low":76.92,"close":77.38,"volume":287373,"rsi_14":58.6,"sma_20":76.08,"sma_60":70.05,"sma_120":62.41},{"date":"2026-07-13","open":77.15,"high":78.2,"low":76.45,"close":76.56,"volume":260219,"rsi_14":51.75,"sma_20":76.34,"sma_60":70.29,"sma_120":62.62},{"date":"2026-07-14","open":77.56,"high":78.11,"low":76.74,"close":77.28,"volume":212916,"rsi_14":60.39,"sma_20":76.63,"sma_60":70.59,"sma_120":62.85},{"date":"2026-07-15","open":77.03,"high":77.59,"low":74.77,"close":76.82,"volume":341221,"rsi_14":54.55,"sma_20":76.83,"sma_60":70.84,"sma_120":63.1},{"date":"2026-07-16","open":75.81,"high":78.53,"low":75.81,"close":77.68,"volume":362094,"rsi_14":44.59,"sma_20":77.05,"sma_60":71.09,"sma_120":63.36},{"date":"2026-07-17","open":76.13,"high":78.64,"low":75.37,"close":78.34,"volume":262799,"rsi_14":48.25,"sma_20":77.3,"sma_60":71.35,"sma_120":63.62},{"date":"2026-07-20","open":79.0,"high":83.31,"low":78.98,"close":81.5,"volume":996168,"rsi_14":59.83,"sma_20":77.68,"sma_60":71.67,"sma_120":63.9},{"date":"2026-07-21","open":82.41,"high":83.39,"low":80.83,"close":81.28,"volume":638838,"rsi_14":57.38,"sma_20":77.94,"sma_60":71.96,"sma_120":64.18},{"date":"2026-07-22","open":80.42,"high":82.66,"low":80.0,"close":80.2,"volume":358528,"rsi_14":57.38,"sma_20":78.27,"sma_60":72.22,"sma_120":64.46},{"date":"2026-07-23","open":80.11,"high":80.26,"low":77.17,"close":77.51,"volume":437212,"rsi_14":54.3,"sma_20":78.37,"sma_60":72.43,"sma_120":64.71},{"date":"2026-07-24","open":77.92,"high":78.96,"low":75.99,"close":76.2,"volume":348979,"rsi_14":44.55,"sma_20":78.23,"sma_60":72.66,"sma_120":64.94},{"date":"2026-07-27","open":76.48,"high":76.52,"low":73.84,"close":76.04,"volume":464946,"rsi_14":37.77,"sma_20":78.09,"sma_60":72.9,"sma_120":65.16},{"date":"2026-07-28","open":75.78,"high":75.78,"low":70.65,"close":73.89,"volume":533118,"rsi_14":36.23,"sma_20":77.87,"sma_60":73.06,"sma_120":65.37},{"date":"2026-07-29","open":73.0,"high":73.77,"low":70.07,"close":72.32,"volume":611343,"rsi_14":32.43,"sma_20":77.54,"sma_60":73.22,"sma_120":65.57},{"date":"2026-07-30","open":74.08,"high":74.82,"low":72.8,"close":74.6,"volume":337316,"rsi_14":42.34,"sma_20":77.37,"sma_60":73.41,"sma_120":65.78},{"date":"2026-07-31","open":75.91,"high":75.97,"low":74.14,"close":74.39,"volume":375076,"rsi_14":43.81,"sma_20":77.29,"sma_60":73.6,"sma_120":65.99},{"date":"2026-08-03","open":74.45,"high":76.0,"low":73.79,"close":74.53,"volume":403706,"rsi_14":41.89,"sma_20":77.12,"sma_60":73.76,"sma_120":66.42},{"date":"2026-08-04","open":75.48,"high":77.94,"low":74.72,"close":77.83,"volume":509321,"rsi_14":52.55,"sma_20":77.03,"sma_60":73.87,"sma_120":66.59},{"date":"2026-08-05","open":77.8,"high":79.65,"low":76.35,"close":76.93,"volume":345366,"rsi_14":48.11,"sma_20":76.97,"sma_60":73.97,"sma_120":66.75},{"date":"2026-08-06","open":70.07,"high":73.47,"low":65.96,"close":66.01,"volume":1333146,"rsi_14":29.51,"sma_20":76.36,"sma_60":73.9,"sma_120":66.83},{"date":"2026-08-07","open":66.9,"high":68.98,"low":66.0,"close":68.76,"volume":889751,"rsi_14":28.54,"sma_20":75.93,"sma_60":73.89,"sma_120":66.93},{"date":"2026-08-10","open":69.36,"high":69.71,"low":63.36,"close":65.33,"volume":1153709,"rsi_14":25.75,"sma_20":75.37,"sma_60":73.79,"sma_120":66.97},{"date":"2026-08-11","open":65.34,"high":66.69,"low":65.01,"close":66.18,"volume":609687,"rsi_14":28.54,"sma_20":74.82,"sma_60":73.69,"sma_120":67.01},{"date":"2026-08-12","open":65.88,"high":67.36,"low":63.63,"close":64.33,"volume":521299},{"date":"2026-08-13","open":64.57,"high":66.02,"low":64.05,"close":64.67,"volume":810409,"rsi_14":31.31,"sma_20":73.54,"sma_60":73.43,"sma_120":67.08},{"date":"2026-08-14","open":65.05,"high":66.25,"low":64.3,"close":64.81,"volume":579289,"rsi_14":31.79,"sma_20":72.87,"sma_60":73.43,"sma_120":67.11},{"date":"2026-08-17","open":64.43,"high":65.71,"low":63.02,"close":63.88,"volume":732354,"rsi_14":33.1,"sma_20":71.98,"sma_60":73.41,"sma_120":67.13},{"date":"2026-08-18","open":63.23,"high":63.52,"low":59.85,"close":61.46,"volume":788318,"rsi_14":32.17,"sma_20":70.99,"sma_60":73.35,"sma_120":67.12},{"date":"2026-08-19","open":62.11,"high":63.24,"low":61.44,"close":62.52,"volume":570497,"rsi_14":29.34,"sma_20":70.11,"sma_60":73.29,"sma_120":67.15},{"date":"2026-08-20","open":62.63,"high":62.94,"low":60.63,"close":61.33,"volume":634500,"rsi_14":28.39,"sma_20":69.3,"sma_60":73.16,"sma_120":67.18},{"date":"2026-08-21","open":62.32,"high":62.87,"low":61.5,"close":61.89,"volume":400185,"rsi_14":29.37,"sma_20":68.59,"sma_60":73.01,"sma_120":67.21},{"date":"2026-08-24","open":61.85,"high":62.92,"low":58.76,"close":58.95,"volume":393123,"rsi_14":18.82,"sma_20":67.73,"sma_60":72.82,"sma_120":67.22},{"date":"2026-08-25","open":59.84,"high":59.84,"low":58.25,"close":58.65,"volume":396611,"rsi_14":19.2,"sma_20":66.97,"sma_60":72.67,"sma_120":67.23},{"date":"2026-08-26","open":58.81,"high":60.67,"low":58.81,"close":60.5,"volume":582202},{"date":"2026-08-27","open":60.25,"high":61.26,"low":59.42,"close":59.91,"volume":490144,"rsi_14":26.01,"sma_20":65.64,"sma_60":72.32,"sma_120":67.3},{"date":"2026-08-28","open":60.21,"high":60.61,"low":58.6,"close":59.23,"volume":399358,"rsi_14":30.57,"sma_20":64.88,"sma_60":72.1,"sma_120":67.35},{"date":"2026-08-31","open":59.04,"high":59.31,"low":57.8,"close":58.15,"volume":601371,"rsi_14":24.8,"sma_20":64.07,"sma_60":71.87,"sma_120":67.39},{"date":"2026-09-01","open":57.61,"high":60.95,"low":57.38,"close":60.55,"volume":915666},{"date":"2026-09-02","open":60.55,"high":62.09,"low":59.37,"close":61.71,"volume":645627,"rsi_14":41.45,"sma_20":62.44,"sma_60":71.57,"sma_120":67.52},{"date":"2026-09-03","open":62.15,"high":64.3,"low":61.62,"close":63.66,"volume":725347,"rsi_14":46.99,"sma_20":62.32,"sma_60":71.45,"sma_120":67.61},{"date":"2026-09-04","open":63.31,"high":64.35,"low":62.88,"close":63.63,"volume":617718,"rsi_14":49.31,"sma_20":62.07,"sma_60":71.36,"sma_120":67.69},{"date":"2026-09-08","open":63.52,"high":64.57,"low":63.3,"close":63.95,"volume":348888,"rsi_14":57.73,"sma_20":62.0,"sma_60":71.24,"sma_120":67.77},{"date":"2026-09-09","open":63.34,"high":64.59,"low":61.85,"close":62.59,"volume":406468,"rsi_14":50.21,"sma_20":61.82,"sma_60":71.09,"sma_120":67.84},{"date":"2026-09-10","open":61.64,"high":62.7,"low":61.08,"close":62.05,"volume":334686,"rsi_14":52.28,"sma_20":61.7,"sma_60":70.91,"sma_120":67.9},{"date":"2026-09-11","open":62.98,"high":63.68,"low":61.75,"close":61.84,"volume":403707,"rsi_14":49.84,"sma_20":61.56,"sma_60":70.72,"sma_120":67.97},{"date":"2026-09-14","open":60.81,"high":62.63,"low":59.9,"close":62.41,"volume":329303,"rsi_14":63.27,"sma_20":61.44,"sma_60":70.54,"sma_120":68.03},{"date":"2026-09-15","open":62.88,"high":63.45,"low":61.63,"close":61.8,"volume":914604,"rsi_14":61.8,"sma_20":61.34,"sma_60":70.33,"sma_120":68.07},{"date":"2026-09-16","open":62.16,"high":62.84,"low":61.56,"close":61.66,"volume":488338,"rsi_14":54.98,"sma_20":61.35,"sma_60":70.1,"sma_120":68.11},{"date":"2026-09-17","open":63.25,"high":63.7,"low":60.52,"close":60.79,"volume":388682},{"date":"2026-09-18","open":60.67,"high":61.65,"low":60.24,"close":60.43,"volume":905509,"rsi_14":55.17,"sma_20":61.22,"sma_60":69.63,"sma_120":68.18},{"date":"2026-09-21","open":60.9,"high":61.06,"low":58.61,"close":58.64,"volume":480141,"rsi_14":51.99,"sma_20":61.05,"sma_60":69.29,"sma_120":68.22},{"date":"2026-09-22","open":59.43,"high":59.97,"low":58.4,"close":59.17,"volume":385435,"rsi_14":43.39,"sma_20":61.07,"sma_60":68.96,"sma_120":68.24},{"date":"2026-09-23","open":59.17,"high":59.6,"low":57.79,"close":58.09,"volume":384824,"rsi_14":32.53,"sma_20":61.04,"sma_60":68.63,"sma_120":68.23},{"date":"2026-09-24","open":57.66,"high":57.92,"low":55.02,"close":55.58,"volume":833780,"rsi_14":13.0,"sma_20":60.79,"sma_60":68.24,"sma_120":68.21},{"date":"2026-09-25","open":56.16,"high":58.76,"low":56.05,"close":58.12,"volume":668793,"rsi_14":29.49,"sma_20":60.7,"sma_60":67.91,"sma_120":68.21},{"date":"2026-09-28","open":58.12,"high":58.12,"low":56.59,"close":56.98,"volume":485677,"rsi_14":25.54,"sma_20":60.59,"sma_60":67.59,"sma_120":68.2},{"date":"2026-09-29","open":57.52,"high":57.6,"low":55.74,"close":56.36,"volume":528440},{"date":"2026-09-30","open":56.82,"high":57.41,"low":55.37,"close":55.5,"volume":740929,"rsi_14":26.32,"sma_20":60.25,"sma_60":66.83,"sma_120":68.09},{"date":"2026-10-01","open":55.0,"high":56.89,"low":54.62,"close":55.6,"volume":566560,"rsi_14":27.26,"sma_20":59.94,"sma_60":66.45,"sma_120":68.03},{"date":"2026-10-02","open":56.0,"high":56.87,"low":55.76,"close":56.53,"volume":406003,"rsi_14":29.12,"sma_20":59.59,"sma_60":66.09,"sma_120":67.96},{"date":"2026-10-05","open":56.66,"high":57.46,"low":55.76,"close":57.03,"volume":323962,"rsi_14":32.93,"sma_20":59.26,"sma_60":65.75,"sma_120":67.9},{"date":"2026-10-06","open":57.24,"high":57.72,"low":56.54,"close":57.19,"volume":253295,"rsi_14":34.0,"sma_20":58.92,"sma_60":65.43,"sma_120":67.86},{"date":"2026-10-07","open":56.45,"high":56.45,"low":55.34,"close":55.84,"volume":526146},{"date":"2026-10-08","open":55.56,"high":56.41,"low":55.32,"close":56.19,"volume":274674,"rsi_14":35.33,"sma_20":58.29,"sma_60":64.73,"sma_120":67.78},{"date":"2026-10-09","open":56.41,"high":56.58,"low":55.37,"close":56.29,"volume":345021,"rsi_14":40.79,"sma_20":58.01,"sma_60":64.37,"sma_120":67.73},{"date":"2026-10-12","open":56.28,"high":57.0,"low":55.9,"close":56.29,"volume":198055,"rsi_14":38.23,"sma_20":57.7,"sma_60":64.0,"sma_120":67.68},{"date":"2026-10-13","open":56.16,"high":56.63,"low":55.17,"close":56.41,"volume":282045,"rsi_14":42.55,"sma_20":57.43,"sma_60":63.59,"sma_120":67.63},{"date":"2026-10-14","open":55.99,"high":57.94,"low":55.7,"close":56.76,"volume":689662,"rsi_14":56.48,"sma_20":57.19,"sma_60":63.18,"sma_120":67.57},{"date":"2026-10-15","open":56.56,"high":58.3,"low":56.56,"close":57.51,"volume":545758,"rsi_14":45.83,"sma_20":57.03,"sma_60":62.8,"sma_120":67.51},{"date":"2026-10-16","open":57.36,"high":58.95,"low":56.92,"close":57.39,"volume":1896274,"rsi_14":53.25,"sma_20":56.87,"sma_60":62.46,"sma_120":67.45},{"date":"2026-10-19","open":57.5,"high":58.08,"low":55.5,"close":55.72,"volume":1230508,"rsi_14":45.65,"sma_20":56.73,"sma_60":62.12,"sma_120":67.39},{"date":"2026-10-20","open":55.5,"high":57.76,"low":55.5,"close":57.37,"volume":606734,"rsi_14":61.49,"sma_20":56.64,"sma_60":61.81,"sma_120":67.36},{"date":"2026-10-21","open":57.48,"high":58.51,"low":56.64,"close":57.12,"volume":538898,"rsi_14":59.17,"sma_20":56.59,"sma_60":61.53,"sma_120":67.3},{"date":"2026-10-22","open":56.68,"high":57.4,"low":56.0,"close":56.73,"volume":543999,"rsi_14":51.29,"sma_20":56.65,"sma_60":61.27,"sma_120":67.25},{"date":"2026-10-23","open":56.73,"high":57.73,"low":56.73,"close":57.73,"volume":0,"rsi_14":51.29,"sma_20":56.65,"sma_60":61.27,"sma_120":67.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.35,"pbr":15.39,"ttm_eps":null,"close":53.85},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.51,"pbr":10.47,"ttm_eps":null,"close":47.96},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.28,"pbr":7.96,"ttm_eps":null,"close":38.63},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.01,"pbr":5.73,"ttm_eps":null,"close":32.37},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.24,"pbr":6.63,"ttm_eps":null,"close":43.16},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.11,"pbr":8.32,"ttm_eps":null,"close":57.55},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.51,"pbr":6.19,"ttm_eps":null,"close":47.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.59,"pbr":3.4,"ttm_eps":null,"close":56.79},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":17.28,"pbr":null,"ttm_eps":null,"close":78.96}],"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":"Blue Bird Corp","phase":"above-fold","symbol_resolved":true}