{"status":"ok","report":{"price_analysis":{"current":43.18,"change_1d":0.9,"change_7d":6.7,"change_30d":23.8,"high_30d":43.22,"low_30d":30.44,"position_in_range":100.0,"support":31.72,"resistance":41.94},"summary":"Box Inc(BOX)은 Technology 섹터 US 시장 종목입니다, 시가총액 59.80억. 현재가 $43.17, 전일 대비 +0.9%, 30일 +23.8%. PER 28.8배 / ROE 8.5%. 기술적 시그널: RSI 99(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 28.8배입니다. ROE 8.5%입니다. 시가총액 59.80억. 매출 12.07억, 영업이익 1.04억.","grade":"C","comment":"PER 28.78배, ROE 8.48%","per":28.79,"pbr":59.48,"roe":8.48,"eps":1.5,"revenue":1206922000.0,"operating_income":104293000.0,"net_income":110232170.0,"market_cap":5981854940,"profit_margin":9.13,"roa":0.95,"operating_margin":8.64,"gross_margin":79.49,"debt_ratio":3.556455683424187,"total_assets":1421648000.0,"total_equity":158496000.0,"total_debt":563684000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 99.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.29)가 시그널선(1.64)을 상회합니다(골든크로스). 현재가가 SMA20(37)과 SMA60(35) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 31~44 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 99","rsi_14":99.12170639899624,"macd":2.288310754692368,"macd_signal":1.6433757860868332,"sma_20":37.358,"sma_60":34.77616666666666,"bb_upper":44.069317605358876,"bb_lower":30.64668239464112,"atr_14":1.0814285714285714},"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 28.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-12.1,"unit":"%","percentile":36,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.5%","metrics":[{"name":"ROE","value":8.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":82,"summary":"RSI 99","metrics":[{"name":"RSI (14)","value":99.1,"unit":"","percentile":99,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":23.8,"unit":"%","percentile":77,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.1x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.17,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":43.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 28.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE 8.5%"},"momentum":{"grade":"B","reason":"RSI 99"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.44,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.56,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.85,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":79.49,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 99 과매수 구간","D/E(유이자부채/자본총계) 3.6배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 99 과매수 구간","D/E(유이자부채/자본총계) 3.6배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":28.79,"current_pbr":59.48,"per_5y_high":23.6,"per_5y_low":11.31,"per_5y_avg":16.23,"per_percentile":100.0,"pbr_5y_high":15.0,"pbr_5y_low":9.7,"pbr_5y_avg":11.34,"pbr_percentile":100.0,"per_5y_median":16.13,"pbr_5y_median":10.41,"history":[{"quarter":"2025-Q1","per":12.56,"pbr":9.77},{"quarter":"2025-Q2","per":11.89,"pbr":9.7},{"quarter":"2025-Q3","per":12.02,"pbr":10.41},{"quarter":"2025-Q4","per":11.31,"pbr":11.82},{"quarter":"2026-Q1","per":19.39,"pbr":null},{"quarter":"2026-Q2","per":21.4,"pbr":15.0},{"quarter":"2026-Q3","per":23.6,"pbr":null},{"quarter":"2026-Q4","per":17.73,"pbr":null},{"quarter":"2027-Q1","per":16.13,"pbr":null},{"quarter":"현재","per":28.79,"pbr":59.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":26.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":28.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":31.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":33.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":32.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":25.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":24.2,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":12.56,"eps":2.0715,"close":26.02,"source":"reported"},{"date":"2024-05","per":13.15,"eps":2.0715,"close":27.25,"source":"reported"},{"date":"2024-06","per":12.76,"eps":2.0715,"close":26.44,"source":"reported"},{"date":"2024-07","per":11.89,"eps":2.3657,"close":28.12,"source":"reported"},{"date":"2024-08","per":13.78,"eps":2.3657,"close":32.6,"source":"reported"},{"date":"2024-09","per":13.84,"eps":2.3657,"close":32.73,"source":"reported"},{"date":"2024-10","per":12.02,"eps":2.6421,"close":31.76,"source":"reported"},{"date":"2024-11","per":13.28,"eps":2.6421,"close":35.09,"source":"reported"},{"date":"2024-12","per":11.96,"eps":2.6421,"close":31.6,"source":"reported"},{"date":"2025-01","per":11.31,"eps":2.953,"close":33.39,"source":"reported"},{"date":"2025-02","per":11.07,"eps":2.953,"close":32.7,"source":"reported"},{"date":"2025-03","per":10.45,"eps":2.953,"close":30.86,"source":"reported"},{"date":"2025-04","per":19.39,"eps":1.61,"close":31.22,"source":"reported"},{"date":"2025-05","per":23.49,"eps":1.61,"close":37.82,"source":"reported"},{"date":"2025-06","per":21.22,"eps":1.61,"close":34.17,"source":"reported"},{"date":"2025-07","per":21.4,"eps":1.5,"close":32.1,"source":"reported"},{"date":"2025-08","per":21.75,"eps":1.5,"close":32.63,"source":"reported"},{"date":"2025-09","per":21.51,"eps":1.5,"close":32.27,"source":"reported"},{"date":"2025-10","per":23.6,"eps":1.36,"close":32.09,"source":"reported"},{"date":"2025-11","per":21.72,"eps":1.36,"close":29.54,"source":"reported"},{"date":"2025-12","per":21.99,"eps":1.36,"close":29.91,"source":"reported"},{"date":"2026-01","per":17.73,"eps":1.43,"close":25.35,"source":"reported"},{"date":"2026-02","per":16.47,"eps":1.43,"close":23.55,"source":"reported"},{"date":"2026-03","per":16.53,"eps":1.43,"close":23.64,"source":"reported"},{"date":"2026-04","per":16.13,"eps":1.5,"close":24.2,"source":"reported"},{"date":"2026-05","per":17.97,"eps":1.5,"close":26.96,"source":"reported"},{"date":"2026-06","per":17.69,"eps":1.5,"close":26.54,"source":"reported"},{"date":"2026-07","per":21.03,"eps":1.5,"close":31.55,"source":"reported"},{"date":"2026-08","per":23.85,"eps":1.5,"close":35.78,"source":"reported"},{"date":"2026-09","per":22.32,"eps":1.5,"close":33.48,"source":"reported"},{"date":"2026-10","per":28.78,"eps":1.5,"close":43.17,"source":"reported"}],"trailing_per_history_meta":{"avg":17.5,"std":4.81,"upper_1sd":22.32,"lower_1sd":12.69,"current":28.78,"count":31},"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":"28.8배"},{"label":"PBR","value":"59.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"8.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:26.805915+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.37,"revenue":305941000.0,"operating_income":27442000.0,"net_income":17726000.0,"market_cap":null,"profit_margin":0.057939275873452725,"operating_margin":0.08969703308807907,"roa":null,"gross_margin":0.7949441232132993,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.49,"revenue":305875000.0,"operating_income":31210000.0,"net_income":67881170.0,"market_cap":null,"profit_margin":0.22192454434000816,"operating_margin":0.10203514507560278,"roa":null,"gross_margin":0.8009742541888026,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.31,"revenue":301107000.0,"operating_income":25063000.0,"net_income":11180000.0,"market_cap":null,"profit_margin":0.03712965822780606,"operating_margin":0.0832361917856443,"roa":null,"gross_margin":0.7955045880700217,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":31.47,"pbr":31.79,"roe":0.08482863920856047,"dividend_yield":0.0,"eps":0.33,"revenue":293999000.0,"operating_income":20578000.0,"net_income":13445000.0,"market_cap":3196845000.0,"profit_margin":0.045731448066149885,"operating_margin":0.06999343535182093,"roa":0.009457334023612034,"gross_margin":0.7907407848326015,"total_equity":158496000.0,"total_assets":1421648000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":38.48,"pbr":31.79,"roe":null,"dividend_yield":null,"eps":0.3,"revenue":276272000.0,"operating_income":6338000.0,"net_income":41559900.0,"market_cap":3196845000.0,"profit_margin":0.15043109689002143,"operating_margin":0.022941159437076503,"roa":0.026881168906769465,"gross_margin":0.7803867203335842,"total_equity":-299278000.0,"total_assets":1546060000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.27817339503929933,"dividend_yield":null,"eps":0.42,"revenue":279520000.0,"operating_income":17936000.0,"net_income":58183860.0,"market_cap":null,"profit_margin":0.20815633943903836,"operating_margin":0.06416714367487121,"roa":0.0361558862824297,"gross_margin":0.7896966227819119,"total_equity":209164000.0,"total_assets":1609250000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.05706811612806133,"dividend_yield":null,"eps":0.45,"revenue":275913000.0,"operating_income":23411000.0,"net_income":12893000.0,"market_cap":null,"profit_margin":0.0467284977511027,"operating_margin":0.08484920971465643,"roa":0.007936200164842503,"gross_margin":0.7986466748576544,"total_equity":225923000.0,"total_assets":1624581000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.2840603402879072,"dividend_yield":null,"eps":0.44,"revenue":270039000.0,"operating_income":20280000.0,"net_income":60954520.0,"market_cap":null,"profit_margin":0.22572487677705813,"operating_margin":0.07510026329530178,"roa":0.037136390415561646,"gross_margin":0.7944259903199168,"total_equity":214583000.0,"total_assets":1641369000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.9834445142845556,"dividend_yield":null,"eps":1.642952255803767,"revenue":279520000.0,"operating_income":17936000.0,"net_income":194010000.0,"market_cap":null,"profit_margin":0.6940827132226675,"operating_margin":0.06416714367487121,"roa":0.1163464306275187,"gross_margin":0.7896966227819119,"total_equity":197276000.0,"total_assets":1667520000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.9346139905762958,"dividend_yield":null,"eps":0.10918294641553511,"revenue":275913000.0,"operating_income":23411000.0,"net_income":12893000.0,"market_cap":null,"profit_margin":0.0467284977511027,"operating_margin":0.08484920971465643,"roa":0.009519906669029476,"gross_margin":0.7986466748576544,"total_equity":13795000.0,"total_assets":1354320000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.3813493097160719,"dividend_yield":null,"eps":0.17356811213315812,"revenue":270039000.0,"operating_income":20280000.0,"net_income":20496000.0,"market_cap":null,"profit_margin":0.07590014775643518,"operating_margin":0.07510026329530178,"roa":0.01828794954753029,"gross_margin":0.7944259903199168,"total_equity":53746000.0,"total_assets":1120738000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.18183737897393124,"dividend_yield":null,"eps":0.14584260475981894,"revenue":264658000.0,"operating_income":18007000.0,"net_income":17222000.0,"market_cap":null,"profit_margin":0.06507265981001897,"operating_margin":0.06803875189867678,"roa":0.014643349995791163,"gross_margin":0.7798970747152929,"total_equity":94711000.0,"total_assets":1176097000.0}],"current_price":43.18,"change_pct":0.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.24},{"date":"2016-10-25","close":15.05},{"date":"2016-10-26","close":14.71},{"date":"2016-10-27","close":14.53},{"date":"2016-10-28","close":14.52},{"date":"2016-10-31","close":14.42},{"date":"2016-11-01","close":14.13},{"date":"2016-11-02","close":13.84},{"date":"2016-11-03","close":13.92},{"date":"2016-11-04","close":14.05},{"date":"2016-11-07","close":14.51},{"date":"2016-11-08","close":14.64},{"date":"2016-11-09","close":14.79},{"date":"2016-11-10","close":14.77},{"date":"2016-11-11","close":15.04},{"date":"2016-11-14","close":14.8},{"date":"2016-11-15","close":14.96},{"date":"2016-11-16","close":14.96},{"date":"2016-11-17","close":15.01},{"date":"2016-11-18","close":15.32},{"date":"2016-11-21","close":15.3},{"date":"2016-11-22","close":15.22},{"date":"2016-11-23","close":15.47},{"date":"2016-11-25","close":15.34},{"date":"2016-11-28","close":15.49},{"date":"2016-11-29","close":15.29},{"date":"2016-11-30","close":15.22},{"date":"2016-12-01","close":15.06},{"date":"2016-12-02","close":15.48},{"date":"2016-12-05","close":14.73},{"date":"2016-12-06","close":15.12},{"date":"2016-12-07","close":15.07},{"date":"2016-12-08","close":15.06},{"date":"2016-12-09","close":14.78},{"date":"2016-12-12","close":14.39},{"date":"2016-12-13","close":14.39},{"date":"2016-12-14","close":14.03},{"date":"2016-12-15","close":14.26},{"date":"2016-12-16","close":14.34},{"date":"2016-12-19","close":14.21},{"date":"2016-12-20","close":14.35},{"date":"2016-12-21","close":14.11},{"date":"2016-12-22","close":13.7},{"date":"2016-12-23","close":13.77},{"date":"2016-12-27","close":13.91},{"date":"2016-12-28","close":13.81},{"date":"2016-12-29","close":13.89},{"date":"2016-12-30","close":13.86},{"date":"2017-01-03","close":14.13},{"date":"2017-01-04","close":14.25},{"date":"2017-01-05","close":14.56},{"date":"2017-01-06","close":15.05},{"date":"2017-01-09","close":15.2},{"date":"2017-01-10","close":15.5},{"date":"2017-01-11","close":16.4},{"date":"2017-01-12","close":16.95},{"date":"2017-01-13","close":16.92},{"date":"2017-01-17","close":16.62},{"date":"2017-01-18","close":16.71},{"date":"2017-01-19","close":17.02},{"date":"2017-01-20","close":16.97},{"date":"2017-01-23","close":16.98},{"date":"2017-01-24","close":17.04},{"date":"2017-01-25","close":17.4},{"date":"2017-01-26","close":17.17},{"date":"2017-01-27","close":17.31},{"date":"2017-01-30","close":17.23},{"date":"2017-01-31","close":17.07},{"date":"2017-02-01","close":17.21},{"date":"2017-02-02","close":17.41},{"date":"2017-02-03","close":17.67},{"date":"2017-02-06","close":17.5},{"date":"2017-02-07","close":17.73},{"date":"2017-02-08","close":17.79},{"date":"2017-02-09","close":18.2},{"date":"2017-02-10","close":18.02},{"date":"2017-02-13","close":18.22},{"date":"2017-02-14","close":18.19},{"date":"2017-02-15","close":18.25},{"date":"2017-02-16","close":18.11},{"date":"2017-02-17","close":18.13},{"date":"2017-02-21","close":18.14},{"date":"2017-02-22","close":17.82},{"date":"2017-02-23","close":17.52},{"date":"2017-02-24","close":17.93},{"date":"2017-02-27","close":18.0},{"date":"2017-02-28","close":17.62},{"date":"2017-03-01","close":18.26},{"date":"2017-03-02","close":16.79},{"date":"2017-03-03","close":16.95},{"date":"2017-03-06","close":16.71},{"date":"2017-03-07","close":16.58},{"date":"2017-03-08","close":16.52},{"date":"2017-03-09","close":16.56},{"date":"2017-03-10","close":16.6},{"date":"2017-03-13","close":16.79},{"date":"2017-03-14","close":16.71},{"date":"2017-03-15","close":16.86},{"date":"2017-03-16","close":16.67},{"date":"2017-03-17","close":16.55},{"date":"2017-03-20","close":16.78},{"date":"2017-03-21","close":16.08},{"date":"2017-03-22","close":16.19},{"date":"2017-03-23","close":16.38},{"date":"2017-03-24","close":16.37},{"date":"2017-03-27","close":16.41},{"date":"2017-03-28","close":16.4},{"date":"2017-03-29","close":16.49},{"date":"2017-03-30","close":16.33},{"date":"2017-03-31","close":16.31},{"date":"2017-04-03","close":16.56},{"date":"2017-04-04","close":16.56},{"date":"2017-04-05","close":17.12},{"date":"2017-04-06","close":16.82},{"date":"2017-04-07","close":16.68},{"date":"2017-04-10","close":16.54},{"date":"2017-04-11","close":16.82},{"date":"2017-04-12","close":16.69},{"date":"2017-04-13","close":16.98},{"date":"2017-04-17","close":16.95},{"date":"2017-04-18","close":16.95},{"date":"2017-04-19","close":16.91},{"date":"2017-04-20","close":16.93},{"date":"2017-04-21","close":16.8},{"date":"2017-04-24","close":17.01},{"date":"2017-04-25","close":17.0},{"date":"2017-04-26","close":17.11},{"date":"2017-04-27","close":17.19},{"date":"2017-04-28","close":17.24},{"date":"2017-05-01","close":17.55},{"date":"2017-05-02","close":17.8},{"date":"2017-05-03","close":17.86},{"date":"2017-05-04","close":18.23},{"date":"2017-05-05","close":18.37},{"date":"2017-05-08","close":17.76},{"date":"2017-05-09","close":17.74},{"date":"2017-05-10","close":18.13},{"date":"2017-05-11","close":18.17},{"date":"2017-05-12","close":18.29},{"date":"2017-05-15","close":18.52},{"date":"2017-05-16","close":18.69},{"date":"2017-05-17","close":17.53},{"date":"2017-05-18","close":17.06},{"date":"2017-05-19","close":17.43},{"date":"2017-05-22","close":18.18},{"date":"2017-05-23","close":18.56},{"date":"2017-05-24","close":18.89},{"date":"2017-05-25","close":18.77},{"date":"2017-05-26","close":18.83},{"date":"2017-05-30","close":18.57},{"date":"2017-05-31","close":18.7},{"date":"2017-06-01","close":20.48},{"date":"2017-06-02","close":19.97},{"date":"2017-06-05","close":19.15},{"date":"2017-06-06","close":19.05},{"date":"2017-06-07","close":18.62},{"date":"2017-06-08","close":19.19},{"date":"2017-06-09","close":18.46},{"date":"2017-06-12","close":18.57},{"date":"2017-06-13","close":18.57},{"date":"2017-06-14","close":18.3},{"date":"2017-06-15","close":18.57},{"date":"2017-06-16","close":18.59},{"date":"2017-06-19","close":19.12},{"date":"2017-06-20","close":18.73},{"date":"2017-06-21","close":18.79},{"date":"2017-06-22","close":18.95},{"date":"2017-06-23","close":19.19},{"date":"2017-06-26","close":19.14},{"date":"2017-06-27","close":19.09},{"date":"2017-06-28","close":18.85},{"date":"2017-06-29","close":18.06},{"date":"2017-06-30","close":18.24},{"date":"2017-07-03","close":18.08},{"date":"2017-07-05","close":18.11},{"date":"2017-07-06","close":17.77},{"date":"2017-07-07","close":18.19},{"date":"2017-07-10","close":18.05},{"date":"2017-07-11","close":18.29},{"date":"2017-07-12","close":18.67},{"date":"2017-07-13","close":18.81},{"date":"2017-07-14","close":18.87},{"date":"2017-07-17","close":19.02},{"date":"2017-07-18","close":19.27},{"date":"2017-07-19","close":19.85},{"date":"2017-07-20","close":19.73},{"date":"2017-07-21","close":19.68},{"date":"2017-07-24","close":19.69},{"date":"2017-07-25","close":19.89},{"date":"2017-07-26","close":19.92},{"date":"2017-07-27","close":19.45},{"date":"2017-07-28","close":19.24},{"date":"2017-07-31","close":18.85},{"date":"2017-08-01","close":19.01},{"date":"2017-08-02","close":18.8},{"date":"2017-08-03","close":18.74},{"date":"2017-08-04","close":18.69},{"date":"2017-08-07","close":18.84},{"date":"2017-08-08","close":18.77},{"date":"2017-08-09","close":18.8},{"date":"2017-08-10","close":17.9},{"date":"2017-08-11","close":18.23},{"date":"2017-08-14","close":18.53},{"date":"2017-08-15","close":18.61},{"date":"2017-08-16","close":18.84},{"date":"2017-08-17","close":18.59},{"date":"2017-08-18","close":18.75},{"date":"2017-08-21","close":18.91},{"date":"2017-08-22","close":19.43},{"date":"2017-08-23","close":19.53},{"date":"2017-08-24","close":19.74},{"date":"2017-08-25","close":19.58},{"date":"2017-08-28","close":19.62},{"date":"2017-08-29","close":19.28},{"date":"2017-08-30","close":19.64},{"date":"2017-08-31","close":19.62},{"date":"2017-09-01","close":19.06},{"date":"2017-09-05","close":18.36},{"date":"2017-09-06","close":18.29},{"date":"2017-09-07","close":18.17},{"date":"2017-09-08","close":17.89},{"date":"2017-09-11","close":18.31},{"date":"2017-09-12","close":18.71},{"date":"2017-09-13","close":18.66},{"date":"2017-09-14","close":18.46},{"date":"2017-09-15","close":18.46},{"date":"2017-09-18","close":18.21},{"date":"2017-09-19","close":18.28},{"date":"2017-09-20","close":17.84},{"date":"2017-09-21","close":17.47},{"date":"2017-09-22","close":18.17},{"date":"2017-09-25","close":18.3},{"date":"2017-09-26","close":18.17},{"date":"2017-09-27","close":18.76},{"date":"2017-09-28","close":18.79},{"date":"2017-09-29","close":19.32},{"date":"2017-10-02","close":18.79},{"date":"2017-10-03","close":19.24},{"date":"2017-10-04","close":19.16},{"date":"2017-10-05","close":19.05},{"date":"2017-10-06","close":19.23},{"date":"2017-10-09","close":19.13},{"date":"2017-10-10","close":19.12},{"date":"2017-10-11","close":19.2},{"date":"2017-10-12","close":19.26},{"date":"2017-10-13","close":20.21},{"date":"2017-10-16","close":20.06},{"date":"2017-10-17","close":20.22},{"date":"2017-10-18","close":20.55},{"date":"2017-10-19","close":20.59},{"date":"2017-10-20","close":21.53},{"date":"2017-10-23","close":20.6},{"date":"2017-10-24","close":21.11},{"date":"2017-10-25","close":21.34},{"date":"2017-10-26","close":21.5},{"date":"2017-10-27","close":21.62},{"date":"2017-10-30","close":21.53},{"date":"2017-10-31","close":21.95},{"date":"2017-11-01","close":21.82},{"date":"2017-11-02","close":22.12},{"date":"2017-11-03","close":21.91},{"date":"2017-11-06","close":21.73},{"date":"2017-11-07","close":21.48},{"date":"2017-11-08","close":22.05},{"date":"2017-11-09","close":21.85},{"date":"2017-11-10","close":22.03},{"date":"2017-11-13","close":21.95},{"date":"2017-11-14","close":21.89},{"date":"2017-11-15","close":21.84},{"date":"2017-11-16","close":22.29},{"date":"2017-11-17","close":22.12},{"date":"2017-11-20","close":22.75},{"date":"2017-11-21","close":23.09},{"date":"2017-11-22","close":23.52},{"date":"2017-11-24","close":23.82},{"date":"2017-11-27","close":23.01},{"date":"2017-11-28","close":22.79},{"date":"2017-11-29","close":21.94},{"date":"2017-11-30","close":21.03},{"date":"2017-12-01","close":20.89},{"date":"2017-12-04","close":19.75},{"date":"2017-12-05","close":20.35},{"date":"2017-12-06","close":20.5},{"date":"2017-12-07","close":21.53},{"date":"2017-12-08","close":20.8},{"date":"2017-12-11","close":20.7},{"date":"2017-12-12","close":20.68},{"date":"2017-12-13","close":20.59},{"date":"2017-12-14","close":20.63},{"date":"2017-12-15","close":21.19},{"date":"2017-12-18","close":21.4},{"date":"2017-12-19","close":20.89},{"date":"2017-12-20","close":20.92},{"date":"2017-12-21","close":20.7},{"date":"2017-12-22","close":20.64},{"date":"2017-12-26","close":21.1},{"date":"2017-12-27","close":21.1},{"date":"2017-12-28","close":21.24},{"date":"2017-12-29","close":21.12},{"date":"2018-01-02","close":21.49},{"date":"2018-01-03","close":21.68},{"date":"2018-01-04","close":22.33},{"date":"2018-01-05","close":21.45},{"date":"2018-01-08","close":21.56},{"date":"2018-01-09","close":20.98},{"date":"2018-01-10","close":21.18},{"date":"2018-01-11","close":22.14},{"date":"2018-01-12","close":22.25},{"date":"2018-01-16","close":22.08},{"date":"2018-01-17","close":22.3},{"date":"2018-01-18","close":21.94},{"date":"2018-01-19","close":22.68},{"date":"2018-01-22","close":22.71},{"date":"2018-01-23","close":23.07},{"date":"2018-01-24","close":22.54},{"date":"2018-01-25","close":22.2},{"date":"2018-01-26","close":22.41},{"date":"2018-01-29","close":22.09},{"date":"2018-01-30","close":22.25},{"date":"2018-01-31","close":22.24},{"date":"2018-02-01","close":22.39},{"date":"2018-02-02","close":21.81},{"date":"2018-02-05","close":20.84},{"date":"2018-02-06","close":20.85},{"date":"2018-02-07","close":20.63},{"date":"2018-02-08","close":19.86},{"date":"2018-02-09","close":20.23},{"date":"2018-02-12","close":20.5},{"date":"2018-02-13","close":20.37},{"date":"2018-02-14","close":21.2},{"date":"2018-02-15","close":22.16},{"date":"2018-02-16","close":22.12},{"date":"2018-02-20","close":22.57},{"date":"2018-02-21","close":22.72},{"date":"2018-02-22","close":22.68},{"date":"2018-02-23","close":23.32},{"date":"2018-02-26","close":23.9},{"date":"2018-02-27","close":24.01},{"date":"2018-02-28","close":24.06},{"date":"2018-03-01","close":18.45},{"date":"2018-03-02","close":18.82},{"date":"2018-03-05","close":18.79},{"date":"2018-03-06","close":19.41},{"date":"2018-03-07","close":20.09},{"date":"2018-03-08","close":20.77},{"date":"2018-03-09","close":20.93},{"date":"2018-03-12","close":20.76},{"date":"2018-03-13","close":20.41},{"date":"2018-03-14","close":20.72},{"date":"2018-03-15","close":21.09},{"date":"2018-03-16","close":21.31},{"date":"2018-03-19","close":20.92},{"date":"2018-03-20","close":21.69},{"date":"2018-03-21","close":22.72},{"date":"2018-03-22","close":22.75},{"date":"2018-03-23","close":20.89},{"date":"2018-03-26","close":21.32},{"date":"2018-03-27","close":20.47},{"date":"2018-03-28","close":20.22},{"date":"2018-03-29","close":20.55},{"date":"2018-04-02","close":20.24},{"date":"2018-04-03","close":20.32},{"date":"2018-04-04","close":20.6},{"date":"2018-04-05","close":20.78},{"date":"2018-04-06","close":20.14},{"date":"2018-04-09","close":20.06},{"date":"2018-04-10","close":20.28},{"date":"2018-04-11","close":20.3},{"date":"2018-04-12","close":20.87},{"date":"2018-04-13","close":20.73},{"date":"2018-04-16","close":20.93},{"date":"2018-04-17","close":21.22},{"date":"2018-04-18","close":21.28},{"date":"2018-04-19","close":21.31},{"date":"2018-04-20","close":20.65},{"date":"2018-04-23","close":22.91},{"date":"2018-04-24","close":22.42},{"date":"2018-04-25","close":22.11},{"date":"2018-04-26","close":22.59},{"date":"2018-04-27","close":22.6},{"date":"2018-04-30","close":22.86},{"date":"2018-05-01","close":23.28},{"date":"2018-05-02","close":23.63},{"date":"2018-05-03","close":24.39},{"date":"2018-05-04","close":24.26},{"date":"2018-05-07","close":25.38},{"date":"2018-05-08","close":26.47},{"date":"2018-05-09","close":27.13},{"date":"2018-05-10","close":28.52},{"date":"2018-05-11","close":27.35},{"date":"2018-05-14","close":27.14},{"date":"2018-05-15","close":27.54},{"date":"2018-05-16","close":27.65},{"date":"2018-05-17","close":27.68},{"date":"2018-05-18","close":28.12},{"date":"2018-05-21","close":27.83},{"date":"2018-05-22","close":26.9},{"date":"2018-05-23","close":27.32},{"date":"2018-05-24","close":27.24},{"date":"2018-05-25","close":27.41},{"date":"2018-05-29","close":27.25},{"date":"2018-05-30","close":27.78},{"date":"2018-05-31","close":25.68},{"date":"2018-06-01","close":26.29},{"date":"2018-06-04","close":26.1},{"date":"2018-06-05","close":26.54},{"date":"2018-06-06","close":26.71},{"date":"2018-06-07","close":25.88},{"date":"2018-06-08","close":25.83},{"date":"2018-06-11","close":25.92},{"date":"2018-06-12","close":26.25},{"date":"2018-06-13","close":26.15},{"date":"2018-06-14","close":26.72},{"date":"2018-06-15","close":26.78},{"date":"2018-06-18","close":28.64},{"date":"2018-06-19","close":28.15},{"date":"2018-06-20","close":29.01},{"date":"2018-06-21","close":27.61},{"date":"2018-06-22","close":26.84},{"date":"2018-06-25","close":25.45},{"date":"2018-06-26","close":25.85},{"date":"2018-06-27","close":24.52},{"date":"2018-06-28","close":24.92},{"date":"2018-06-29","close":24.99},{"date":"2018-07-02","close":25.56},{"date":"2018-07-03","close":25.31},{"date":"2018-07-05","close":25.91},{"date":"2018-07-06","close":26.14},{"date":"2018-07-09","close":26.61},{"date":"2018-07-10","close":26.17},{"date":"2018-07-11","close":26.25},{"date":"2018-07-12","close":26.75},{"date":"2018-07-13","close":26.28},{"date":"2018-07-16","close":26.36},{"date":"2018-07-17","close":27.32},{"date":"2018-07-18","close":26.89},{"date":"2018-07-19","close":26.39},{"date":"2018-07-20","close":26.13},{"date":"2018-07-23","close":26.65},{"date":"2018-07-24","close":25.92},{"date":"2018-07-25","close":26.47},{"date":"2018-07-26","close":26.44},{"date":"2018-07-27","close":24.86},{"date":"2018-07-30","close":23.78},{"date":"2018-07-31","close":23.96},{"date":"2018-08-01","close":23.67},{"date":"2018-08-02","close":24.61},{"date":"2018-08-03","close":24.48},{"date":"2018-08-06","close":24.89},{"date":"2018-08-07","close":25.56},{"date":"2018-08-08","close":25.69},{"date":"2018-08-09","close":26.15},{"date":"2018-08-10","close":25.81},{"date":"2018-08-13","close":25.19},{"date":"2018-08-14","close":25.71},{"date":"2018-08-15","close":25.2},{"date":"2018-08-16","close":25.32},{"date":"2018-08-17","close":24.57},{"date":"2018-08-20","close":25.14},{"date":"2018-08-21","close":25.38},{"date":"2018-08-22","close":25.69},{"date":"2018-08-23","close":25.86},{"date":"2018-08-24","close":26.63},{"date":"2018-08-27","close":26.0},{"date":"2018-08-28","close":26.61},{"date":"2018-08-29","close":23.7},{"date":"2018-08-30","close":23.83},{"date":"2018-08-31","close":24.56},{"date":"2018-09-04","close":24.61},{"date":"2018-09-05","close":23.56},{"date":"2018-09-06","close":24.33},{"date":"2018-09-07","close":24.55},{"date":"2018-09-10","close":24.67},{"date":"2018-09-11","close":25.15},{"date":"2018-09-12","close":24.84},{"date":"2018-09-13","close":24.91},{"date":"2018-09-14","close":24.74},{"date":"2018-09-17","close":23.77},{"date":"2018-09-18","close":24.04},{"date":"2018-09-19","close":23.55},{"date":"2018-09-20","close":23.92},{"date":"2018-09-21","close":23.64},{"date":"2018-09-24","close":23.81},{"date":"2018-09-25","close":24.0},{"date":"2018-09-26","close":23.76},{"date":"2018-09-27","close":23.58},{"date":"2018-09-28","close":23.91},{"date":"2018-10-01","close":22.51},{"date":"2018-10-02","close":22.03},{"date":"2018-10-03","close":22.36},{"date":"2018-10-04","close":21.18},{"date":"2018-10-05","close":20.89},{"date":"2018-10-08","close":19.93},{"date":"2018-10-09","close":19.72},{"date":"2018-10-10","close":18.98},{"date":"2018-10-11","close":18.85},{"date":"2018-10-12","close":19.21},{"date":"2018-10-15","close":19.08},{"date":"2018-10-16","close":20.07},{"date":"2018-10-17","close":19.84},{"date":"2018-10-18","close":18.99},{"date":"2018-10-19","close":18.02},{"date":"2018-10-22","close":18.75},{"date":"2018-10-23","close":18.44},{"date":"2018-10-24","close":17.35},{"date":"2018-10-25","close":18.41},{"date":"2018-10-26","close":17.67},{"date":"2018-10-29","close":17.26},{"date":"2018-10-30","close":17.48},{"date":"2018-10-31","close":18.0},{"date":"2018-11-01","close":18.62},{"date":"2018-11-02","close":18.44},{"date":"2018-11-05","close":18.21},{"date":"2018-11-06","close":18.56},{"date":"2018-11-07","close":19.25},{"date":"2018-11-08","close":18.98},{"date":"2018-11-09","close":18.49},{"date":"2018-11-12","close":17.76},{"date":"2018-11-13","close":17.81},{"date":"2018-11-14","close":17.67},{"date":"2018-11-15","close":18.06},{"date":"2018-11-16","close":17.9},{"date":"2018-11-19","close":16.66},{"date":"2018-11-20","close":16.19},{"date":"2018-11-21","close":16.8},{"date":"2018-11-23","close":17.0},{"date":"2018-11-26","close":17.28},{"date":"2018-11-27","close":17.41},{"date":"2018-11-28","close":18.19},{"date":"2018-11-29","close":18.13},{"date":"2018-11-30","close":18.79},{"date":"2018-12-03","close":19.2},{"date":"2018-12-04","close":18.36},{"date":"2018-12-06","close":18.85},{"date":"2018-12-07","close":18.16},{"date":"2018-12-10","close":18.6},{"date":"2018-12-11","close":18.76},{"date":"2018-12-12","close":19.24},{"date":"2018-12-13","close":18.53},{"date":"2018-12-14","close":18.18},{"date":"2018-12-17","close":17.54},{"date":"2018-12-18","close":18.05},{"date":"2018-12-19","close":18.02},{"date":"2018-12-20","close":16.82},{"date":"2018-12-21","close":16.03},{"date":"2018-12-24","close":15.76},{"date":"2018-12-26","close":16.84},{"date":"2018-12-27","close":17.13},{"date":"2018-12-28","close":16.91},{"date":"2018-12-31","close":16.88},{"date":"2019-01-02","close":18.38},{"date":"2019-01-03","close":17.66},{"date":"2019-01-04","close":18.57},{"date":"2019-01-07","close":19.26},{"date":"2019-01-08","close":19.22},{"date":"2019-01-09","close":19.3},{"date":"2019-01-10","close":19.16},{"date":"2019-01-11","close":19.06},{"date":"2019-01-14","close":18.59},{"date":"2019-01-15","close":19.33},{"date":"2019-01-16","close":19.17},{"date":"2019-01-17","close":19.55},{"date":"2019-01-18","close":19.88},{"date":"2019-01-22","close":19.45},{"date":"2019-01-23","close":19.29},{"date":"2019-01-24","close":19.85},{"date":"2019-01-25","close":20.2},{"date":"2019-01-28","close":20.31},{"date":"2019-01-29","close":19.75},{"date":"2019-01-30","close":20.37},{"date":"2019-01-31","close":20.92},{"date":"2019-02-01","close":21.27},{"date":"2019-02-04","close":21.57},{"date":"2019-02-05","close":23.45},{"date":"2019-02-06","close":23.27},{"date":"2019-02-07","close":22.79},{"date":"2019-02-08","close":23.51},{"date":"2019-02-11","close":23.46},{"date":"2019-02-12","close":24.15},{"date":"2019-02-13","close":24.16},{"date":"2019-02-14","close":24.23},{"date":"2019-02-15","close":24.6},{"date":"2019-02-19","close":24.42},{"date":"2019-02-20","close":24.16},{"date":"2019-02-21","close":24.29},{"date":"2019-02-22","close":24.49},{"date":"2019-02-25","close":24.2},{"date":"2019-02-26","close":24.33},{"date":"2019-02-27","close":24.88},{"date":"2019-02-28","close":20.24},{"date":"2019-03-01","close":20.09},{"date":"2019-03-04","close":19.52},{"date":"2019-03-05","close":19.15},{"date":"2019-03-06","close":18.8},{"date":"2019-03-07","close":18.93},{"date":"2019-03-08","close":19.12},{"date":"2019-03-11","close":19.81},{"date":"2019-03-12","close":20.22},{"date":"2019-03-13","close":19.81},{"date":"2019-03-14","close":19.69},{"date":"2019-03-15","close":19.87},{"date":"2019-03-18","close":19.9},{"date":"2019-03-19","close":20.0},{"date":"2019-03-20","close":19.62},{"date":"2019-03-21","close":19.95},{"date":"2019-03-22","close":19.07},{"date":"2019-03-25","close":19.08},{"date":"2019-03-26","close":19.21},{"date":"2019-03-27","close":18.84},{"date":"2019-03-28","close":19.06},{"date":"2019-03-29","close":19.31},{"date":"2019-04-01","close":19.49},{"date":"2019-04-02","close":19.59},{"date":"2019-04-03","close":20.12},{"date":"2019-04-04","close":19.55},{"date":"2019-04-05","close":19.7},{"date":"2019-04-08","close":19.51},{"date":"2019-04-09","close":19.52},{"date":"2019-04-10","close":19.76},{"date":"2019-04-11","close":19.74},{"date":"2019-04-12","close":19.7},{"date":"2019-04-15","close":19.72},{"date":"2019-04-16","close":19.29},{"date":"2019-04-17","close":18.8},{"date":"2019-04-18","close":18.84},{"date":"2019-04-22","close":19.72},{"date":"2019-04-23","close":20.26},{"date":"2019-04-24","close":20.55},{"date":"2019-04-25","close":20.13},{"date":"2019-04-26","close":20.45},{"date":"2019-04-29","close":20.69},{"date":"2019-04-30","close":20.62},{"date":"2019-05-01","close":20.22},{"date":"2019-05-02","close":20.34},{"date":"2019-05-03","close":20.81},{"date":"2019-05-06","close":20.79},{"date":"2019-05-07","close":20.03},{"date":"2019-05-08","close":20.13},{"date":"2019-05-09","close":20.23},{"date":"2019-05-10","close":20.24},{"date":"2019-05-13","close":18.87},{"date":"2019-05-14","close":19.37},{"date":"2019-05-15","close":19.54},{"date":"2019-05-16","close":19.96},{"date":"2019-05-17","close":19.67},{"date":"2019-05-20","close":19.25},{"date":"2019-05-21","close":19.53},{"date":"2019-05-22","close":19.67},{"date":"2019-05-23","close":19.39},{"date":"2019-05-24","close":19.4},{"date":"2019-05-28","close":19.45},{"date":"2019-05-29","close":19.21},{"date":"2019-05-30","close":19.18},{"date":"2019-05-31","close":18.49},{"date":"2019-06-03","close":17.93},{"date":"2019-06-04","close":17.18},{"date":"2019-06-05","close":17.04},{"date":"2019-06-06","close":17.63},{"date":"2019-06-07","close":17.41},{"date":"2019-06-10","close":17.77},{"date":"2019-06-11","close":17.72},{"date":"2019-06-12","close":17.89},{"date":"2019-06-13","close":17.94},{"date":"2019-06-14","close":17.8},{"date":"2019-06-17","close":18.08},{"date":"2019-06-18","close":18.27},{"date":"2019-06-19","close":18.38},{"date":"2019-06-20","close":18.56},{"date":"2019-06-21","close":18.18},{"date":"2019-06-24","close":17.87},{"date":"2019-06-25","close":17.61},{"date":"2019-06-26","close":17.39},{"date":"2019-06-27","close":17.55},{"date":"2019-06-28","close":17.61},{"date":"2019-07-01","close":17.51},{"date":"2019-07-02","close":17.35},{"date":"2019-07-03","close":17.59},{"date":"2019-07-05","close":17.45},{"date":"2019-07-08","close":17.13},{"date":"2019-07-09","close":17.27},{"date":"2019-07-10","close":17.43},{"date":"2019-07-11","close":17.45},{"date":"2019-07-12","close":17.51},{"date":"2019-07-15","close":17.33},{"date":"2019-07-16","close":17.31},{"date":"2019-07-17","close":17.12},{"date":"2019-07-18","close":16.98},{"date":"2019-07-19","close":16.75},{"date":"2019-07-22","close":16.53},{"date":"2019-07-23","close":16.5},{"date":"2019-07-24","close":16.79},{"date":"2019-07-25","close":16.92},{"date":"2019-07-26","close":16.97},{"date":"2019-07-29","close":16.86},{"date":"2019-07-30","close":16.82},{"date":"2019-07-31","close":16.54},{"date":"2019-08-01","close":16.09},{"date":"2019-08-02","close":15.54},{"date":"2019-08-05","close":14.78},{"date":"2019-08-06","close":14.39},{"date":"2019-08-07","close":14.27},{"date":"2019-08-08","close":14.51},{"date":"2019-08-09","close":13.98},{"date":"2019-08-12","close":13.46},{"date":"2019-08-13","close":13.58},{"date":"2019-08-14","close":13.03},{"date":"2019-08-15","close":13.14},{"date":"2019-08-16","close":13.35},{"date":"2019-08-19","close":13.45},{"date":"2019-08-20","close":13.4},{"date":"2019-08-21","close":13.53},{"date":"2019-08-22","close":13.53},{"date":"2019-08-23","close":13.76},{"date":"2019-08-26","close":13.89},{"date":"2019-08-27","close":13.68},{"date":"2019-08-28","close":13.83},{"date":"2019-08-29","close":14.13},{"date":"2019-08-30","close":14.63},{"date":"2019-09-03","close":14.85},{"date":"2019-09-04","close":16.67},{"date":"2019-09-05","close":17.14},{"date":"2019-09-06","close":17.41},{"date":"2019-09-09","close":17.7},{"date":"2019-09-10","close":17.69},{"date":"2019-09-11","close":17.7},{"date":"2019-09-12","close":17.64},{"date":"2019-09-13","close":17.9},{"date":"2019-09-16","close":17.7},{"date":"2019-09-17","close":17.77},{"date":"2019-09-18","close":17.36},{"date":"2019-09-19","close":17.36},{"date":"2019-09-20","close":17.55},{"date":"2019-09-23","close":17.09},{"date":"2019-09-24","close":16.74},{"date":"2019-09-25","close":17.16},{"date":"2019-09-26","close":17.05},{"date":"2019-09-27","close":15.96},{"date":"2019-09-30","close":16.56},{"date":"2019-10-01","close":16.75},{"date":"2019-10-02","close":16.92},{"date":"2019-10-03","close":16.95},{"date":"2019-10-04","close":17.09},{"date":"2019-10-07","close":16.92},{"date":"2019-10-08","close":16.42},{"date":"2019-10-09","close":16.63},{"date":"2019-10-10","close":16.4},{"date":"2019-10-11","close":16.75},{"date":"2019-10-14","close":16.78},{"date":"2019-10-15","close":16.83},{"date":"2019-10-16","close":16.45},{"date":"2019-10-17","close":16.41},{"date":"2019-10-18","close":15.78},{"date":"2019-10-21","close":15.94},{"date":"2019-10-22","close":15.85},{"date":"2019-10-23","close":15.77},{"date":"2019-10-24","close":16.36},{"date":"2019-10-25","close":16.52},{"date":"2019-10-28","close":16.8},{"date":"2019-10-29","close":16.68},{"date":"2019-10-30","close":16.84},{"date":"2019-10-31","close":16.92},{"date":"2019-11-01","close":17.1},{"date":"2019-11-04","close":16.88},{"date":"2019-11-05","close":16.46},{"date":"2019-11-06","close":16.52},{"date":"2019-11-07","close":16.71},{"date":"2019-11-08","close":16.95},{"date":"2019-11-11","close":16.44},{"date":"2019-11-12","close":15.59},{"date":"2019-11-13","close":16.18},{"date":"2019-11-14","close":15.81},{"date":"2019-11-15","close":15.94},{"date":"2019-11-18","close":15.99},{"date":"2019-11-19","close":16.17},{"date":"2019-11-20","close":15.94},{"date":"2019-11-21","close":15.86},{"date":"2019-11-22","close":15.99},{"date":"2019-11-25","close":16.47},{"date":"2019-11-26","close":16.7},{"date":"2019-11-27","close":18.62},{"date":"2019-11-29","close":18.24},{"date":"2019-12-02","close":18.1},{"date":"2019-12-03","close":18.11},{"date":"2019-12-04","close":17.6},{"date":"2019-12-05","close":17.39},{"date":"2019-12-06","close":17.34},{"date":"2019-12-09","close":17.25},{"date":"2019-12-10","close":17.2},{"date":"2019-12-11","close":17.02},{"date":"2019-12-12","close":16.54},{"date":"2019-12-13","close":16.92},{"date":"2019-12-16","close":17.12},{"date":"2019-12-17","close":16.76},{"date":"2019-12-18","close":17.21},{"date":"2019-12-19","close":17.57},{"date":"2019-12-20","close":17.53},{"date":"2019-12-23","close":17.39},{"date":"2019-12-24","close":17.24},{"date":"2019-12-26","close":17.25},{"date":"2019-12-27","close":17.02},{"date":"2019-12-30","close":16.75},{"date":"2019-12-31","close":16.78},{"date":"2020-01-02","close":17.24},{"date":"2020-01-03","close":16.94},{"date":"2020-01-06","close":17.32},{"date":"2020-01-07","close":16.97},{"date":"2020-01-08","close":16.86},{"date":"2020-01-09","close":16.98},{"date":"2020-01-10","close":16.81},{"date":"2020-01-13","close":16.6},{"date":"2020-01-14","close":16.22},{"date":"2020-01-15","close":16.08},{"date":"2020-01-16","close":16.6},{"date":"2020-01-17","close":16.27},{"date":"2020-01-21","close":16.27},{"date":"2020-01-22","close":16.18},{"date":"2020-01-23","close":16.33},{"date":"2020-01-24","close":16.21},{"date":"2020-01-27","close":15.34},{"date":"2020-01-28","close":15.22},{"date":"2020-01-29","close":15.29},{"date":"2020-01-30","close":15.22},{"date":"2020-01-31","close":15.03},{"date":"2020-02-03","close":15.16},{"date":"2020-02-04","close":15.55},{"date":"2020-02-05","close":15.55},{"date":"2020-02-06","close":15.76},{"date":"2020-02-07","close":15.45},{"date":"2020-02-10","close":15.66},{"date":"2020-02-11","close":15.63},{"date":"2020-02-12","close":15.59},{"date":"2020-02-13","close":15.61},{"date":"2020-02-14","close":15.89},{"date":"2020-02-18","close":16.24},{"date":"2020-02-19","close":16.21},{"date":"2020-02-20","close":16.2},{"date":"2020-02-21","close":16.17},{"date":"2020-02-24","close":15.88},{"date":"2020-02-25","close":15.04},{"date":"2020-02-26","close":14.98},{"date":"2020-02-27","close":15.28},{"date":"2020-02-28","close":16.75},{"date":"2020-03-02","close":16.89},{"date":"2020-03-03","close":15.89},{"date":"2020-03-04","close":15.38},{"date":"2020-03-05","close":15.01},{"date":"2020-03-06","close":14.68},{"date":"2020-03-09","close":13.04},{"date":"2020-03-10","close":12.93},{"date":"2020-03-11","close":12.23},{"date":"2020-03-12","close":10.6},{"date":"2020-03-13","close":10.93},{"date":"2020-03-16","close":9.12},{"date":"2020-03-17","close":9.23},{"date":"2020-03-18","close":9.64},{"date":"2020-03-19","close":11.65},{"date":"2020-03-20","close":12.48},{"date":"2020-03-23","close":12.03},{"date":"2020-03-24","close":12.29},{"date":"2020-03-25","close":12.77},{"date":"2020-03-26","close":13.85},{"date":"2020-03-27","close":13.42},{"date":"2020-03-30","close":14.0},{"date":"2020-03-31","close":14.04},{"date":"2020-04-01","close":14.17},{"date":"2020-04-02","close":14.71},{"date":"2020-04-03","close":14.43},{"date":"2020-04-06","close":15.34},{"date":"2020-04-07","close":14.71},{"date":"2020-04-08","close":15.13},{"date":"2020-04-09","close":15.43},{"date":"2020-04-13","close":15.4},{"date":"2020-04-14","close":15.37},{"date":"2020-04-15","close":15.35},{"date":"2020-04-16","close":15.4},{"date":"2020-04-17","close":15.49},{"date":"2020-04-20","close":16.01},{"date":"2020-04-21","close":15.8},{"date":"2020-04-22","close":15.72},{"date":"2020-04-23","close":15.92},{"date":"2020-04-24","close":15.88},{"date":"2020-04-27","close":16.43},{"date":"2020-04-28","close":16.16},{"date":"2020-04-29","close":16.35},{"date":"2020-04-30","close":16.14},{"date":"2020-05-01","close":15.31},{"date":"2020-05-04","close":15.25},{"date":"2020-05-05","close":15.72},{"date":"2020-05-06","close":15.95},{"date":"2020-05-07","close":16.86},{"date":"2020-05-08","close":17.17},{"date":"2020-05-11","close":17.34},{"date":"2020-05-12","close":16.9},{"date":"2020-05-13","close":16.87},{"date":"2020-05-14","close":16.99},{"date":"2020-05-15","close":17.17},{"date":"2020-05-18","close":17.26},{"date":"2020-05-19","close":17.09},{"date":"2020-05-20","close":17.84},{"date":"2020-05-21","close":17.89},{"date":"2020-05-22","close":19.09},{"date":"2020-05-26","close":19.52},{"date":"2020-05-27","close":19.64},{"date":"2020-05-28","close":19.49},{"date":"2020-05-29","close":19.98},{"date":"2020-06-01","close":19.37},{"date":"2020-06-02","close":19.76},{"date":"2020-06-03","close":19.03},{"date":"2020-06-04","close":18.72},{"date":"2020-06-05","close":18.31},{"date":"2020-06-08","close":19.33},{"date":"2020-06-09","close":19.31},{"date":"2020-06-10","close":19.24},{"date":"2020-06-11","close":17.98},{"date":"2020-06-12","close":18.26},{"date":"2020-06-15","close":18.46},{"date":"2020-06-16","close":18.97},{"date":"2020-06-17","close":19.13},{"date":"2020-06-18","close":19.3},{"date":"2020-06-19","close":19.79},{"date":"2020-06-22","close":22.06},{"date":"2020-06-23","close":20.79},{"date":"2020-06-24","close":20.33},{"date":"2020-06-25","close":20.95},{"date":"2020-06-26","close":21.48},{"date":"2020-06-29","close":20.22},{"date":"2020-06-30","close":20.76},{"date":"2020-07-01","close":21.23},{"date":"2020-07-02","close":20.68},{"date":"2020-07-06","close":20.84},{"date":"2020-07-07","close":20.63},{"date":"2020-07-08","close":21.21},{"date":"2020-07-09","close":20.98},{"date":"2020-07-10","close":20.57},{"date":"2020-07-13","close":19.17},{"date":"2020-07-14","close":18.82},{"date":"2020-07-15","close":19.03},{"date":"2020-07-16","close":18.46},{"date":"2020-07-17","close":18.47},{"date":"2020-07-20","close":19.5},{"date":"2020-07-21","close":18.94},{"date":"2020-07-22","close":18.78},{"date":"2020-07-23","close":18.28},{"date":"2020-07-24","close":17.75},{"date":"2020-07-27","close":17.64},{"date":"2020-07-28","close":17.55},{"date":"2020-07-29","close":17.63},{"date":"2020-07-30","close":17.58},{"date":"2020-07-31","close":17.95},{"date":"2020-08-03","close":18.07},{"date":"2020-08-04","close":17.99},{"date":"2020-08-05","close":18.4},{"date":"2020-08-06","close":17.76},{"date":"2020-08-07","close":17.37},{"date":"2020-08-10","close":17.07},{"date":"2020-08-11","close":16.92},{"date":"2020-08-12","close":17.13},{"date":"2020-08-13","close":17.15},{"date":"2020-08-14","close":17.18},{"date":"2020-08-17","close":17.75},{"date":"2020-08-18","close":17.82},{"date":"2020-08-19","close":17.86},{"date":"2020-08-20","close":18.08},{"date":"2020-08-21","close":17.76},{"date":"2020-08-24","close":17.86},{"date":"2020-08-25","close":18.03},{"date":"2020-08-26","close":19.29},{"date":"2020-08-27","close":20.24},{"date":"2020-08-28","close":20.0},{"date":"2020-08-31","close":19.63},{"date":"2020-09-01","close":20.05},{"date":"2020-09-02","close":20.53},{"date":"2020-09-03","close":19.02},{"date":"2020-09-04","close":18.59},{"date":"2020-09-08","close":18.23},{"date":"2020-09-09","close":18.62},{"date":"2020-09-10","close":18.14},{"date":"2020-09-11","close":17.78},{"date":"2020-09-14","close":17.55},{"date":"2020-09-15","close":17.66},{"date":"2020-09-16","close":18.05},{"date":"2020-09-17","close":17.8},{"date":"2020-09-18","close":17.85},{"date":"2020-09-21","close":17.97},{"date":"2020-09-22","close":17.95},{"date":"2020-09-23","close":17.38},{"date":"2020-09-24","close":17.24},{"date":"2020-09-25","close":17.41},{"date":"2020-09-28","close":17.67},{"date":"2020-09-29","close":17.45},{"date":"2020-09-30","close":17.36},{"date":"2020-10-01","close":17.52},{"date":"2020-10-02","close":17.1},{"date":"2020-10-05","close":17.22},{"date":"2020-10-06","close":17.16},{"date":"2020-10-07","close":17.38},{"date":"2020-10-08","close":17.73},{"date":"2020-10-09","close":17.91},{"date":"2020-10-12","close":18.04},{"date":"2020-10-13","close":17.98},{"date":"2020-10-14","close":17.53},{"date":"2020-10-15","close":17.31},{"date":"2020-10-16","close":17.21},{"date":"2020-10-19","close":16.51},{"date":"2020-10-20","close":16.09},{"date":"2020-10-21","close":16.43},{"date":"2020-10-22","close":16.54},{"date":"2020-10-23","close":16.5},{"date":"2020-10-26","close":16.18},{"date":"2020-10-27","close":16.2},{"date":"2020-10-28","close":16.07},{"date":"2020-10-29","close":16.07},{"date":"2020-10-30","close":15.5},{"date":"2020-11-02","close":15.36},{"date":"2020-11-03","close":15.9},{"date":"2020-11-04","close":16.3},{"date":"2020-11-05","close":17.06},{"date":"2020-11-06","close":16.92},{"date":"2020-11-09","close":16.93},{"date":"2020-11-10","close":16.4},{"date":"2020-11-11","close":16.63},{"date":"2020-11-12","close":16.71},{"date":"2020-11-13","close":17.15},{"date":"2020-11-16","close":17.13},{"date":"2020-11-17","close":17.51},{"date":"2020-11-18","close":17.27},{"date":"2020-11-19","close":17.54},{"date":"2020-11-20","close":17.6},{"date":"2020-11-23","close":17.44},{"date":"2020-11-24","close":17.6},{"date":"2020-11-25","close":18.15},{"date":"2020-11-27","close":18.46},{"date":"2020-11-30","close":18.69},{"date":"2020-12-01","close":18.54},{"date":"2020-12-02","close":16.91},{"date":"2020-12-03","close":16.85},{"date":"2020-12-04","close":16.93},{"date":"2020-12-07","close":17.2},{"date":"2020-12-08","close":17.43},{"date":"2020-12-09","close":17.22},{"date":"2020-12-10","close":17.35},{"date":"2020-12-11","close":17.37},{"date":"2020-12-14","close":17.9},{"date":"2020-12-15","close":18.27},{"date":"2020-12-16","close":18.85},{"date":"2020-12-17","close":18.84},{"date":"2020-12-18","close":18.95},{"date":"2020-12-21","close":19.3},{"date":"2020-12-22","close":19.94},{"date":"2020-12-23","close":19.32},{"date":"2020-12-24","close":19.29},{"date":"2020-12-28","close":18.84},{"date":"2020-12-29","close":18.11},{"date":"2020-12-30","close":18.25},{"date":"2020-12-31","close":18.05},{"date":"2021-01-04","close":17.81},{"date":"2021-01-05","close":17.99},{"date":"2021-01-06","close":17.87},{"date":"2021-01-07","close":18.45},{"date":"2021-01-08","close":18.59},{"date":"2021-01-11","close":17.79},{"date":"2021-01-12","close":17.5},{"date":"2021-01-13","close":17.37},{"date":"2021-01-14","close":18.0},{"date":"2021-01-15","close":18.0},{"date":"2021-01-19","close":17.9},{"date":"2021-01-20","close":17.92},{"date":"2021-01-21","close":17.68},{"date":"2021-01-22","close":17.86},{"date":"2021-01-25","close":17.56},{"date":"2021-01-26","close":17.76},{"date":"2021-01-27","close":18.93},{"date":"2021-01-28","close":17.96},{"date":"2021-01-29","close":17.34},{"date":"2021-02-01","close":17.62},{"date":"2021-02-02","close":18.26},{"date":"2021-02-03","close":18.41},{"date":"2021-02-04","close":18.5},{"date":"2021-02-05","close":18.13},{"date":"2021-02-08","close":18.2},{"date":"2021-02-09","close":18.15},{"date":"2021-02-10","close":18.83},{"date":"2021-02-11","close":19.18},{"date":"2021-02-12","close":19.09},{"date":"2021-02-16","close":18.63},{"date":"2021-02-17","close":18.7},{"date":"2021-02-18","close":18.66},{"date":"2021-02-19","close":18.52},{"date":"2021-02-22","close":17.61},{"date":"2021-02-23","close":19.3},{"date":"2021-02-24","close":19.14},{"date":"2021-02-25","close":18.53},{"date":"2021-02-26","close":18.35},{"date":"2021-03-01","close":18.98},{"date":"2021-03-02","close":18.75},{"date":"2021-03-03","close":18.67},{"date":"2021-03-04","close":18.21},{"date":"2021-03-05","close":18.56},{"date":"2021-03-08","close":18.87},{"date":"2021-03-09","close":21.27},{"date":"2021-03-10","close":21.11},{"date":"2021-03-11","close":22.4},{"date":"2021-03-12","close":22.93},{"date":"2021-03-15","close":21.97},{"date":"2021-03-16","close":21.77},{"date":"2021-03-17","close":22.02},{"date":"2021-03-18","close":21.1},{"date":"2021-03-19","close":22.57},{"date":"2021-03-22","close":23.65},{"date":"2021-03-23","close":23.68},{"date":"2021-03-24","close":22.99},{"date":"2021-03-25","close":23.37},{"date":"2021-03-26","close":23.25},{"date":"2021-03-29","close":23.4},{"date":"2021-03-30","close":23.03},{"date":"2021-03-31","close":22.96},{"date":"2021-04-01","close":23.99},{"date":"2021-04-05","close":24.48},{"date":"2021-04-06","close":24.11},{"date":"2021-04-07","close":24.27},{"date":"2021-04-08","close":22.0},{"date":"2021-04-09","close":21.7},{"date":"2021-04-12","close":21.55},{"date":"2021-04-13","close":21.21},{"date":"2021-04-14","close":21.74},{"date":"2021-04-15","close":21.64},{"date":"2021-04-16","close":21.55},{"date":"2021-04-19","close":21.43},{"date":"2021-04-20","close":21.81},{"date":"2021-04-21","close":22.0},{"date":"2021-04-22","close":21.9},{"date":"2021-04-23","close":22.09},{"date":"2021-04-26","close":22.21},{"date":"2021-04-27","close":22.1},{"date":"2021-04-28","close":22.09},{"date":"2021-04-29","close":21.61},{"date":"2021-04-30","close":21.3},{"date":"2021-05-03","close":21.04},{"date":"2021-05-04","close":21.01},{"date":"2021-05-05","close":20.89},{"date":"2021-05-06","close":20.74},{"date":"2021-05-07","close":21.16},{"date":"2021-05-10","close":22.44},{"date":"2021-05-11","close":22.78},{"date":"2021-05-12","close":21.94},{"date":"2021-05-13","close":22.61},{"date":"2021-05-14","close":23.31},{"date":"2021-05-17","close":23.56},{"date":"2021-05-18","close":23.4},{"date":"2021-05-19","close":23.18},{"date":"2021-05-20","close":23.33},{"date":"2021-05-21","close":23.24},{"date":"2021-05-24","close":23.35},{"date":"2021-05-25","close":22.86},{"date":"2021-05-26","close":23.17},{"date":"2021-05-27","close":22.87},{"date":"2021-05-28","close":23.31},{"date":"2021-06-01","close":23.97},{"date":"2021-06-02","close":24.53},{"date":"2021-06-03","close":24.72},{"date":"2021-06-04","close":25.16},{"date":"2021-06-07","close":24.83},{"date":"2021-06-08","close":24.92},{"date":"2021-06-09","close":24.63},{"date":"2021-06-10","close":25.04},{"date":"2021-06-11","close":25.0},{"date":"2021-06-14","close":25.13},{"date":"2021-06-15","close":25.2},{"date":"2021-06-16","close":25.14},{"date":"2021-06-17","close":24.98},{"date":"2021-06-18","close":24.99},{"date":"2021-06-21","close":24.95},{"date":"2021-06-22","close":25.2},{"date":"2021-06-23","close":25.21},{"date":"2021-06-24","close":25.24},{"date":"2021-06-25","close":25.21},{"date":"2021-06-28","close":26.0},{"date":"2021-06-29","close":25.63},{"date":"2021-06-30","close":25.55},{"date":"2021-07-01","close":26.65},{"date":"2021-07-02","close":26.94},{"date":"2021-07-06","close":26.34},{"date":"2021-07-07","close":25.61},{"date":"2021-07-08","close":25.12},{"date":"2021-07-09","close":25.09},{"date":"2021-07-12","close":24.72},{"date":"2021-07-13","close":24.19},{"date":"2021-07-14","close":23.84},{"date":"2021-07-15","close":23.46},{"date":"2021-07-16","close":23.47},{"date":"2021-07-19","close":22.97},{"date":"2021-07-20","close":23.74},{"date":"2021-07-21","close":23.11},{"date":"2021-07-22","close":23.3},{"date":"2021-07-23","close":24.06},{"date":"2021-07-26","close":23.28},{"date":"2021-07-27","close":23.42},{"date":"2021-07-28","close":23.47},{"date":"2021-07-29","close":24.33},{"date":"2021-07-30","close":23.92},{"date":"2021-08-02","close":24.4},{"date":"2021-08-03","close":24.53},{"date":"2021-08-04","close":24.39},{"date":"2021-08-05","close":24.62},{"date":"2021-08-06","close":24.77},{"date":"2021-08-09","close":25.05},{"date":"2021-08-10","close":25.05},{"date":"2021-08-11","close":25.26},{"date":"2021-08-12","close":26.2},{"date":"2021-08-13","close":26.38},{"date":"2021-08-16","close":25.32},{"date":"2021-08-17","close":24.51},{"date":"2021-08-18","close":25.04},{"date":"2021-08-19","close":24.63},{"date":"2021-08-20","close":24.87},{"date":"2021-08-23","close":25.21},{"date":"2021-08-24","close":25.87},{"date":"2021-08-25","close":25.64},{"date":"2021-08-26","close":25.14},{"date":"2021-08-27","close":25.85},{"date":"2021-08-30","close":25.61},{"date":"2021-08-31","close":25.78},{"date":"2021-09-01","close":26.0},{"date":"2021-09-02","close":25.71},{"date":"2021-09-03","close":26.04},{"date":"2021-09-07","close":25.71},{"date":"2021-09-08","close":25.35},{"date":"2021-09-09","close":23.6},{"date":"2021-09-10","close":22.84},{"date":"2021-09-13","close":23.4},{"date":"2021-09-14","close":22.61},{"date":"2021-09-15","close":23.16},{"date":"2021-09-16","close":23.04},{"date":"2021-09-17","close":22.92},{"date":"2021-09-20","close":22.57},{"date":"2021-09-21","close":23.24},{"date":"2021-09-22","close":24.11},{"date":"2021-09-23","close":24.69},{"date":"2021-09-24","close":25.24},{"date":"2021-09-27","close":25.23},{"date":"2021-09-28","close":24.06},{"date":"2021-09-29","close":23.5},{"date":"2021-09-30","close":23.67},{"date":"2021-10-01","close":24.81},{"date":"2021-10-04","close":24.59},{"date":"2021-10-05","close":24.89},{"date":"2021-10-06","close":25.35},{"date":"2021-10-07","close":25.57},{"date":"2021-10-08","close":25.48},{"date":"2021-10-11","close":25.7},{"date":"2021-10-12","close":25.51},{"date":"2021-10-13","close":25.9},{"date":"2021-10-14","close":26.11},{"date":"2021-10-15","close":26.4},{"date":"2021-10-18","close":25.71},{"date":"2021-10-19","close":25.99},{"date":"2021-10-20","close":25.85},{"date":"2021-10-21","close":25.88},{"date":"2021-10-22","close":26.16},{"date":"2021-10-25","close":26.03},{"date":"2021-10-26","close":25.82},{"date":"2021-10-27","close":25.69},{"date":"2021-10-28","close":25.9},{"date":"2021-10-29","close":25.83},{"date":"2021-11-01","close":25.85},{"date":"2021-11-02","close":25.99},{"date":"2021-11-03","close":26.38},{"date":"2021-11-04","close":26.72},{"date":"2021-11-05","close":26.72},{"date":"2021-11-08","close":26.41},{"date":"2021-11-09","close":26.4},{"date":"2021-11-10","close":25.82},{"date":"2021-11-11","close":25.74},{"date":"2021-11-12","close":25.95},{"date":"2021-11-15","close":25.84},{"date":"2021-11-16","close":25.78},{"date":"2021-11-17","close":25.75},{"date":"2021-11-18","close":25.33},{"date":"2021-11-19","close":24.61},{"date":"2021-11-22","close":23.84},{"date":"2021-11-23","close":23.67},{"date":"2021-11-24","close":24.29},{"date":"2021-11-26","close":23.86},{"date":"2021-11-29","close":24.17},{"date":"2021-11-30","close":23.41},{"date":"2021-12-01","close":25.81},{"date":"2021-12-02","close":26.18},{"date":"2021-12-03","close":25.79},{"date":"2021-12-06","close":25.88},{"date":"2021-12-07","close":26.14},{"date":"2021-12-08","close":26.26},{"date":"2021-12-09","close":25.97},{"date":"2021-12-10","close":25.66},{"date":"2021-12-13","close":25.83},{"date":"2021-12-14","close":25.59},{"date":"2021-12-15","close":26.16},{"date":"2021-12-16","close":25.63},{"date":"2021-12-17","close":26.22},{"date":"2021-12-20","close":25.93},{"date":"2021-12-21","close":26.0},{"date":"2021-12-22","close":26.2},{"date":"2021-12-23","close":26.78},{"date":"2021-12-27","close":27.71},{"date":"2021-12-28","close":27.39},{"date":"2021-12-29","close":27.01},{"date":"2021-12-30","close":26.78},{"date":"2021-12-31","close":26.19},{"date":"2022-01-03","close":26.4},{"date":"2022-01-04","close":26.21},{"date":"2022-01-05","close":25.28},{"date":"2022-01-06","close":25.4},{"date":"2022-01-07","close":25.66},{"date":"2022-01-10","close":25.86},{"date":"2022-01-11","close":26.15},{"date":"2022-01-12","close":26.0},{"date":"2022-01-13","close":25.37},{"date":"2022-01-14","close":25.85},{"date":"2022-01-18","close":25.87},{"date":"2022-01-19","close":25.5},{"date":"2022-01-20","close":25.21},{"date":"2022-01-21","close":24.78},{"date":"2022-01-24","close":25.37},{"date":"2022-01-25","close":24.6},{"date":"2022-01-26","close":24.59},{"date":"2022-01-27","close":24.41},{"date":"2022-01-28","close":25.28},{"date":"2022-01-31","close":26.13},{"date":"2022-02-01","close":26.12},{"date":"2022-02-02","close":26.27},{"date":"2022-02-03","close":25.61},{"date":"2022-02-04","close":26.22},{"date":"2022-02-07","close":26.4},{"date":"2022-02-08","close":26.7},{"date":"2022-02-09","close":27.09},{"date":"2022-02-10","close":27.34},{"date":"2022-02-11","close":26.55},{"date":"2022-02-14","close":26.53},{"date":"2022-02-15","close":27.19},{"date":"2022-02-16","close":27.12},{"date":"2022-02-17","close":26.03},{"date":"2022-02-18","close":25.32},{"date":"2022-02-22","close":25.17},{"date":"2022-02-23","close":24.38},{"date":"2022-02-24","close":25.26},{"date":"2022-02-25","close":25.33},{"date":"2022-02-28","close":25.61},{"date":"2022-03-01","close":25.32},{"date":"2022-03-02","close":26.0},{"date":"2022-03-03","close":26.55},{"date":"2022-03-04","close":27.36},{"date":"2022-03-07","close":26.49},{"date":"2022-03-08","close":25.95},{"date":"2022-03-09","close":26.85},{"date":"2022-03-10","close":26.0},{"date":"2022-03-11","close":25.26},{"date":"2022-03-14","close":25.22},{"date":"2022-03-15","close":25.61},{"date":"2022-03-16","close":26.12},{"date":"2022-03-17","close":27.28},{"date":"2022-03-18","close":28.02},{"date":"2022-03-21","close":28.48},{"date":"2022-03-22","close":28.07},{"date":"2022-03-23","close":27.37},{"date":"2022-03-24","close":28.09},{"date":"2022-03-25","close":28.31},{"date":"2022-03-28","close":28.79},{"date":"2022-03-29","close":29.52},{"date":"2022-03-30","close":29.15},{"date":"2022-03-31","close":29.06},{"date":"2022-04-01","close":28.81},{"date":"2022-04-04","close":29.26},{"date":"2022-04-05","close":28.84},{"date":"2022-04-06","close":27.53},{"date":"2022-04-07","close":28.87},{"date":"2022-04-08","close":28.55},{"date":"2022-04-11","close":29.9},{"date":"2022-04-12","close":30.52},{"date":"2022-04-13","close":31.69},{"date":"2022-04-14","close":30.82},{"date":"2022-04-18","close":31.66},{"date":"2022-04-19","close":32.33},{"date":"2022-04-20","close":32.3},{"date":"2022-04-21","close":31.25},{"date":"2022-04-22","close":30.98},{"date":"2022-04-25","close":31.83},{"date":"2022-04-26","close":30.39},{"date":"2022-04-27","close":30.2},{"date":"2022-04-28","close":30.7},{"date":"2022-04-29","close":30.62},{"date":"2022-05-02","close":30.38},{"date":"2022-05-03","close":30.65},{"date":"2022-05-04","close":31.88},{"date":"2022-05-05","close":30.24},{"date":"2022-05-06","close":29.51},{"date":"2022-05-09","close":29.03},{"date":"2022-05-10","close":28.8},{"date":"2022-05-11","close":28.35},{"date":"2022-05-12","close":27.73},{"date":"2022-05-13","close":28.67},{"date":"2022-05-16","close":28.17},{"date":"2022-05-17","close":28.51},{"date":"2022-05-18","close":27.01},{"date":"2022-05-19","close":27.37},{"date":"2022-05-20","close":26.53},{"date":"2022-05-23","close":26.41},{"date":"2022-05-24","close":25.44},{"date":"2022-05-25","close":26.06},{"date":"2022-05-26","close":27.49},{"date":"2022-05-27","close":26.81},{"date":"2022-05-31","close":26.11},{"date":"2022-06-01","close":26.58},{"date":"2022-06-02","close":26.75},{"date":"2022-06-03","close":27.24},{"date":"2022-06-06","close":26.61},{"date":"2022-06-07","close":26.87},{"date":"2022-06-08","close":26.78},{"date":"2022-06-09","close":25.98},{"date":"2022-06-10","close":25.66},{"date":"2022-06-13","close":24.12},{"date":"2022-06-14","close":23.95},{"date":"2022-06-15","close":23.9},{"date":"2022-06-16","close":22.65},{"date":"2022-06-17","close":23.85},{"date":"2022-06-21","close":23.99},{"date":"2022-06-22","close":24.16},{"date":"2022-06-23","close":24.72},{"date":"2022-06-24","close":26.71},{"date":"2022-06-27","close":26.41},{"date":"2022-06-28","close":25.85},{"date":"2022-06-29","close":26.2},{"date":"2022-06-30","close":25.14},{"date":"2022-07-01","close":25.79},{"date":"2022-07-05","close":26.24},{"date":"2022-07-06","close":26.17},{"date":"2022-07-07","close":26.82},{"date":"2022-07-08","close":26.8},{"date":"2022-07-11","close":27.35},{"date":"2022-07-12","close":26.03},{"date":"2022-07-13","close":26.54},{"date":"2022-07-14","close":26.31},{"date":"2022-07-15","close":26.65},{"date":"2022-07-18","close":26.8},{"date":"2022-07-19","close":27.33},{"date":"2022-07-20","close":27.75},{"date":"2022-07-21","close":28.43},{"date":"2022-07-22","close":28.11},{"date":"2022-07-25","close":28.0},{"date":"2022-07-26","close":27.37},{"date":"2022-07-27","close":28.01},{"date":"2022-07-28","close":28.43},{"date":"2022-07-29","close":28.44},{"date":"2022-08-01","close":28.92},{"date":"2022-08-02","close":28.76},{"date":"2022-08-03","close":29.82},{"date":"2022-08-04","close":30.0},{"date":"2022-08-05","close":29.96},{"date":"2022-08-08","close":30.21},{"date":"2022-08-09","close":29.99},{"date":"2022-08-10","close":30.48},{"date":"2022-08-11","close":30.45},{"date":"2022-08-12","close":30.77},{"date":"2022-08-15","close":31.03},{"date":"2022-08-16","close":31.02},{"date":"2022-08-17","close":30.62},{"date":"2022-08-18","close":30.99},{"date":"2022-08-19","close":30.34},{"date":"2022-08-22","close":29.62},{"date":"2022-08-23","close":29.38},{"date":"2022-08-24","close":29.26},{"date":"2022-08-25","close":28.26},{"date":"2022-08-26","close":27.21},{"date":"2022-08-29","close":26.56},{"date":"2022-08-30","close":26.12},{"date":"2022-08-31","close":25.75},{"date":"2022-09-01","close":25.71},{"date":"2022-09-02","close":25.64},{"date":"2022-09-06","close":25.71},{"date":"2022-09-07","close":26.19},{"date":"2022-09-08","close":26.59},{"date":"2022-09-09","close":27.14},{"date":"2022-09-12","close":28.0},{"date":"2022-09-13","close":27.0},{"date":"2022-09-14","close":26.93},{"date":"2022-09-15","close":26.78},{"date":"2022-09-16","close":26.3},{"date":"2022-09-19","close":26.18},{"date":"2022-09-20","close":25.63},{"date":"2022-09-21","close":25.38},{"date":"2022-09-22","close":24.99},{"date":"2022-09-23","close":24.43},{"date":"2022-09-26","close":24.25},{"date":"2022-09-27","close":24.74},{"date":"2022-09-28","close":25.21},{"date":"2022-09-29","close":24.62},{"date":"2022-09-30","close":24.39},{"date":"2022-10-03","close":26.63},{"date":"2022-10-04","close":27.41},{"date":"2022-10-05","close":28.02},{"date":"2022-10-06","close":28.14},{"date":"2022-10-07","close":27.12},{"date":"2022-10-10","close":26.14},{"date":"2022-10-11","close":25.71},{"date":"2022-10-12","close":25.71},{"date":"2022-10-13","close":26.05},{"date":"2022-10-14","close":25.94},{"date":"2022-10-17","close":27.09},{"date":"2022-10-18","close":27.48},{"date":"2022-10-19","close":27.32},{"date":"2022-10-20","close":27.46},{"date":"2022-10-21","close":28.05},{"date":"2022-10-24","close":28.16},{"date":"2022-10-25","close":28.71},{"date":"2022-10-26","close":28.36},{"date":"2022-10-27","close":28.66},{"date":"2022-10-28","close":28.79},{"date":"2022-10-31","close":29.05},{"date":"2022-11-01","close":28.75},{"date":"2022-11-02","close":27.85},{"date":"2022-11-03","close":27.46},{"date":"2022-11-04","close":27.28},{"date":"2022-11-07","close":27.14},{"date":"2022-11-08","close":27.68},{"date":"2022-11-09","close":26.86},{"date":"2022-11-10","close":28.47},{"date":"2022-11-11","close":28.84},{"date":"2022-11-14","close":28.86},{"date":"2022-11-15","close":29.04},{"date":"2022-11-16","close":28.74},{"date":"2022-11-17","close":28.29},{"date":"2022-11-18","close":28.54},{"date":"2022-11-21","close":28.22},{"date":"2022-11-22","close":28.23},{"date":"2022-11-23","close":28.13},{"date":"2022-11-25","close":28.09},{"date":"2022-11-28","close":27.67},{"date":"2022-11-29","close":27.23},{"date":"2022-11-30","close":27.45},{"date":"2022-12-01","close":29.22},{"date":"2022-12-02","close":29.02},{"date":"2022-12-05","close":28.16},{"date":"2022-12-06","close":27.8},{"date":"2022-12-07","close":27.81},{"date":"2022-12-08","close":28.33},{"date":"2022-12-09","close":28.11},{"date":"2022-12-12","close":30.2},{"date":"2022-12-13","close":31.28},{"date":"2022-12-14","close":31.69},{"date":"2022-12-15","close":31.06},{"date":"2022-12-16","close":31.24},{"date":"2022-12-19","close":30.75},{"date":"2022-12-20","close":30.97},{"date":"2022-12-21","close":31.34},{"date":"2022-12-22","close":31.02},{"date":"2022-12-23","close":31.01},{"date":"2022-12-27","close":30.79},{"date":"2022-12-28","close":30.39},{"date":"2022-12-29","close":31.4},{"date":"2022-12-30","close":31.13},{"date":"2023-01-03","close":31.31},{"date":"2023-01-04","close":31.58},{"date":"2023-01-05","close":30.21},{"date":"2023-01-06","close":29.91},{"date":"2023-01-09","close":29.84},{"date":"2023-01-10","close":27.96},{"date":"2023-01-11","close":28.71},{"date":"2023-01-12","close":29.67},{"date":"2023-01-13","close":30.5},{"date":"2023-01-17","close":30.93},{"date":"2023-01-18","close":30.62},{"date":"2023-01-19","close":30.54},{"date":"2023-01-20","close":30.99},{"date":"2023-01-23","close":31.53},{"date":"2023-01-24","close":31.4},{"date":"2023-01-25","close":31.5},{"date":"2023-01-26","close":31.95},{"date":"2023-01-27","close":32.12},{"date":"2023-01-30","close":31.8},{"date":"2023-01-31","close":31.99},{"date":"2023-02-01","close":33.0},{"date":"2023-02-02","close":34.68},{"date":"2023-02-03","close":34.38},{"date":"2023-02-06","close":33.88},{"date":"2023-02-07","close":34.58},{"date":"2023-02-08","close":34.16},{"date":"2023-02-09","close":34.21},{"date":"2023-02-10","close":33.75},{"date":"2023-02-13","close":33.78},{"date":"2023-02-14","close":33.8},{"date":"2023-02-15","close":33.71},{"date":"2023-02-16","close":33.57},{"date":"2023-02-17","close":32.74},{"date":"2023-02-21","close":33.53},{"date":"2023-02-22","close":33.66},{"date":"2023-02-23","close":33.68},{"date":"2023-02-24","close":33.24},{"date":"2023-02-27","close":33.35},{"date":"2023-02-28","close":33.35},{"date":"2023-03-01","close":33.58},{"date":"2023-03-02","close":29.24},{"date":"2023-03-03","close":28.53},{"date":"2023-03-06","close":28.39},{"date":"2023-03-07","close":27.32},{"date":"2023-03-08","close":27.03},{"date":"2023-03-09","close":26.03},{"date":"2023-03-10","close":25.78},{"date":"2023-03-13","close":25.48},{"date":"2023-03-14","close":25.37},{"date":"2023-03-15","close":26.16},{"date":"2023-03-16","close":25.53},{"date":"2023-03-17","close":25.61},{"date":"2023-03-20","close":25.87},{"date":"2023-03-21","close":26.11},{"date":"2023-03-22","close":25.46},{"date":"2023-03-23","close":25.37},{"date":"2023-03-24","close":25.49},{"date":"2023-03-27","close":25.38},{"date":"2023-03-28","close":25.27},{"date":"2023-03-29","close":26.09},{"date":"2023-03-30","close":25.99},{"date":"2023-03-31","close":26.79},{"date":"2023-04-03","close":26.33},{"date":"2023-04-04","close":26.73},{"date":"2023-04-05","close":26.85},{"date":"2023-04-06","close":27.01},{"date":"2023-04-10","close":26.81},{"date":"2023-04-11","close":26.74},{"date":"2023-04-12","close":26.81},{"date":"2023-04-13","close":27.28},{"date":"2023-04-14","close":27.36},{"date":"2023-04-17","close":27.65},{"date":"2023-04-18","close":27.59},{"date":"2023-04-19","close":27.17},{"date":"2023-04-20","close":26.99},{"date":"2023-04-21","close":27.1},{"date":"2023-04-24","close":26.73},{"date":"2023-04-25","close":26.06},{"date":"2023-04-26","close":26.21},{"date":"2023-04-27","close":26.5},{"date":"2023-04-28","close":26.46},{"date":"2023-05-01","close":26.31},{"date":"2023-05-02","close":26.06},{"date":"2023-05-03","close":26.04},{"date":"2023-05-04","close":26.02},{"date":"2023-05-05","close":26.57},{"date":"2023-05-08","close":26.88},{"date":"2023-05-09","close":27.12},{"date":"2023-05-10","close":27.1},{"date":"2023-05-11","close":26.67},{"date":"2023-05-12","close":26.51},{"date":"2023-05-15","close":27.01},{"date":"2023-05-16","close":26.71},{"date":"2023-05-17","close":27.39},{"date":"2023-05-18","close":27.77},{"date":"2023-05-19","close":27.51},{"date":"2023-05-22","close":27.69},{"date":"2023-05-23","close":27.32},{"date":"2023-05-24","close":27.16},{"date":"2023-05-25","close":27.24},{"date":"2023-05-26","close":27.74},{"date":"2023-05-30","close":28.02},{"date":"2023-05-31","close":28.17},{"date":"2023-06-01","close":28.36},{"date":"2023-06-02","close":29.04},{"date":"2023-06-05","close":28.73},{"date":"2023-06-06","close":29.31},{"date":"2023-06-07","close":28.71},{"date":"2023-06-08","close":28.92},{"date":"2023-06-09","close":28.96},{"date":"2023-06-12","close":29.27},{"date":"2023-06-13","close":29.71},{"date":"2023-06-14","close":29.8},{"date":"2023-06-15","close":30.04},{"date":"2023-06-16","close":29.84},{"date":"2023-06-20","close":29.19},{"date":"2023-06-21","close":28.39},{"date":"2023-06-22","close":28.92},{"date":"2023-06-23","close":28.73},{"date":"2023-06-26","close":28.72},{"date":"2023-06-27","close":29.12},{"date":"2023-06-28","close":29.05},{"date":"2023-06-29","close":29.37},{"date":"2023-06-30","close":29.38},{"date":"2023-07-03","close":29.39},{"date":"2023-07-05","close":28.83},{"date":"2023-07-06","close":28.51},{"date":"2023-07-07","close":28.32},{"date":"2023-07-10","close":28.82},{"date":"2023-07-11","close":29.47},{"date":"2023-07-12","close":29.73},{"date":"2023-07-13","close":30.4},{"date":"2023-07-14","close":30.65},{"date":"2023-07-17","close":31.18},{"date":"2023-07-18","close":31.57},{"date":"2023-07-19","close":31.27},{"date":"2023-07-20","close":30.89},{"date":"2023-07-21","close":30.71},{"date":"2023-07-24","close":30.79},{"date":"2023-07-25","close":31.16},{"date":"2023-07-26","close":30.98},{"date":"2023-07-27","close":31.0},{"date":"2023-07-28","close":30.96},{"date":"2023-07-31","close":31.25},{"date":"2023-08-01","close":31.08},{"date":"2023-08-02","close":30.41},{"date":"2023-08-03","close":30.38},{"date":"2023-08-04","close":30.58},{"date":"2023-08-07","close":31.12},{"date":"2023-08-08","close":30.56},{"date":"2023-08-09","close":30.35},{"date":"2023-08-10","close":30.38},{"date":"2023-08-11","close":30.36},{"date":"2023-08-14","close":30.77},{"date":"2023-08-15","close":30.32},{"date":"2023-08-16","close":30.1},{"date":"2023-08-17","close":30.04},{"date":"2023-08-18","close":30.18},{"date":"2023-08-21","close":30.18},{"date":"2023-08-22","close":30.15},{"date":"2023-08-23","close":30.23},{"date":"2023-08-24","close":30.14},{"date":"2023-08-25","close":30.5},{"date":"2023-08-28","close":30.53},{"date":"2023-08-29","close":30.8},{"date":"2023-08-30","close":27.01},{"date":"2023-08-31","close":26.48},{"date":"2023-09-01","close":26.6},{"date":"2023-09-05","close":26.06},{"date":"2023-09-06","close":26.04},{"date":"2023-09-07","close":25.94},{"date":"2023-09-08","close":25.84},{"date":"2023-09-11","close":25.53},{"date":"2023-09-12","close":25.45},{"date":"2023-09-13","close":25.23},{"date":"2023-09-14","close":25.3},{"date":"2023-09-15","close":25.0},{"date":"2023-09-18","close":24.92},{"date":"2023-09-19","close":24.5},{"date":"2023-09-20","close":24.97},{"date":"2023-09-21","close":24.47},{"date":"2023-09-22","close":24.06},{"date":"2023-09-25","close":24.17},{"date":"2023-09-26","close":24.56},{"date":"2023-09-27","close":24.31},{"date":"2023-09-28","close":24.37},{"date":"2023-09-29","close":24.21},{"date":"2023-10-02","close":24.73},{"date":"2023-10-03","close":24.36},{"date":"2023-10-04","close":24.86},{"date":"2023-10-05","close":25.07},{"date":"2023-10-06","close":25.33},{"date":"2023-10-09","close":25.28},{"date":"2023-10-10","close":25.62},{"date":"2023-10-11","close":25.7},{"date":"2023-10-12","close":25.32},{"date":"2023-10-13","close":24.9},{"date":"2023-10-16","close":25.53},{"date":"2023-10-17","close":25.4},{"date":"2023-10-18","close":25.16},{"date":"2023-10-19","close":24.65},{"date":"2023-10-20","close":24.05},{"date":"2023-10-23","close":23.99},{"date":"2023-10-24","close":24.11},{"date":"2023-10-25","close":23.74},{"date":"2023-10-26","close":24.2},{"date":"2023-10-27","close":24.07},{"date":"2023-10-30","close":24.42},{"date":"2023-10-31","close":24.86},{"date":"2023-11-01","close":24.62},{"date":"2023-11-02","close":25.12},{"date":"2023-11-03","close":25.2},{"date":"2023-11-06","close":24.9},{"date":"2023-11-07","close":25.34},{"date":"2023-11-08","close":25.48},{"date":"2023-11-09","close":25.3},{"date":"2023-11-10","close":25.57},{"date":"2023-11-13","close":25.5},{"date":"2023-11-14","close":26.28},{"date":"2023-11-15","close":26.0},{"date":"2023-11-16","close":25.82},{"date":"2023-11-17","close":25.82},{"date":"2023-11-20","close":26.13},{"date":"2023-11-21","close":25.99},{"date":"2023-11-22","close":25.92},{"date":"2023-11-24","close":25.97},{"date":"2023-11-27","close":25.93},{"date":"2023-11-28","close":25.73},{"date":"2023-11-29","close":25.99},{"date":"2023-11-30","close":26.17},{"date":"2023-12-01","close":26.57},{"date":"2023-12-04","close":26.5},{"date":"2023-12-05","close":26.69},{"date":"2023-12-06","close":23.97},{"date":"2023-12-07","close":24.21},{"date":"2023-12-08","close":23.99},{"date":"2023-12-11","close":24.35},{"date":"2023-12-12","close":24.52},{"date":"2023-12-13","close":24.84},{"date":"2023-12-14","close":24.63},{"date":"2023-12-15","close":25.71},{"date":"2023-12-18","close":25.95},{"date":"2023-12-19","close":26.19},{"date":"2023-12-20","close":25.94},{"date":"2023-12-21","close":25.92},{"date":"2023-12-22","close":25.84},{"date":"2023-12-26","close":25.88},{"date":"2023-12-27","close":25.63},{"date":"2023-12-28","close":25.86},{"date":"2023-12-29","close":25.61},{"date":"2024-01-02","close":25.81},{"date":"2024-01-03","close":24.89},{"date":"2024-01-04","close":24.39},{"date":"2024-01-05","close":24.67},{"date":"2024-01-08","close":25.13},{"date":"2024-01-09","close":25.06},{"date":"2024-01-10","close":25.01},{"date":"2024-01-11","close":25.6},{"date":"2024-01-12","close":25.31},{"date":"2024-01-16","close":25.38},{"date":"2024-01-17","close":25.39},{"date":"2024-01-18","close":25.79},{"date":"2024-01-19","close":26.23},{"date":"2024-01-22","close":26.61},{"date":"2024-01-23","close":26.65},{"date":"2024-01-24","close":26.6},{"date":"2024-01-25","close":26.34},{"date":"2024-01-26","close":26.24},{"date":"2024-01-29","close":26.65},{"date":"2024-01-30","close":26.66},{"date":"2024-01-31","close":25.98},{"date":"2024-02-01","close":26.26},{"date":"2024-02-02","close":26.43},{"date":"2024-02-05","close":26.19},{"date":"2024-02-06","close":26.66},{"date":"2024-02-07","close":27.06},{"date":"2024-02-08","close":27.05},{"date":"2024-02-09","close":27.36},{"date":"2024-02-12","close":27.11},{"date":"2024-02-13","close":26.33},{"date":"2024-02-14","close":26.35},{"date":"2024-02-15","close":26.61},{"date":"2024-02-16","close":26.03},{"date":"2024-02-20","close":25.6},{"date":"2024-02-21","close":24.93},{"date":"2024-02-22","close":25.37},{"date":"2024-02-23","close":25.35},{"date":"2024-02-26","close":25.33},{"date":"2024-02-27","close":25.22},{"date":"2024-02-28","close":25.34},{"date":"2024-02-29","close":25.79},{"date":"2024-03-01","close":26.54},{"date":"2024-03-04","close":27.88},{"date":"2024-03-05","close":27.25},{"date":"2024-03-06","close":29.6},{"date":"2024-03-07","close":29.74},{"date":"2024-03-08","close":29.63},{"date":"2024-03-11","close":29.58},{"date":"2024-03-12","close":30.0},{"date":"2024-03-13","close":29.76},{"date":"2024-03-14","close":29.51},{"date":"2024-03-15","close":29.4},{"date":"2024-03-18","close":29.13},{"date":"2024-03-19","close":28.79},{"date":"2024-03-20","close":28.34},{"date":"2024-03-21","close":28.34},{"date":"2024-03-22","close":28.51},{"date":"2024-03-25","close":28.23},{"date":"2024-03-26","close":28.3},{"date":"2024-03-27","close":28.4},{"date":"2024-03-28","close":28.32},{"date":"2024-04-01","close":28.54},{"date":"2024-04-02","close":28.33},{"date":"2024-04-03","close":27.82},{"date":"2024-04-04","close":27.62},{"date":"2024-04-05","close":27.45},{"date":"2024-04-08","close":27.79},{"date":"2024-04-09","close":27.93},{"date":"2024-04-10","close":27.38},{"date":"2024-04-11","close":27.29},{"date":"2024-04-12","close":26.94},{"date":"2024-04-15","close":26.27},{"date":"2024-04-16","close":26.3},{"date":"2024-04-17","close":26.25},{"date":"2024-04-18","close":26.47},{"date":"2024-04-19","close":26.67},{"date":"2024-04-22","close":27.12},{"date":"2024-04-23","close":27.3},{"date":"2024-04-24","close":27.28},{"date":"2024-04-25","close":26.98},{"date":"2024-04-26","close":26.85},{"date":"2024-04-29","close":26.71},{"date":"2024-04-30","close":26.02},{"date":"2024-05-01","close":26.41},{"date":"2024-05-02","close":26.21},{"date":"2024-05-03","close":26.14},{"date":"2024-05-06","close":26.39},{"date":"2024-05-07","close":26.45},{"date":"2024-05-08","close":26.31},{"date":"2024-05-09","close":26.06},{"date":"2024-05-10","close":26.33},{"date":"2024-05-13","close":26.52},{"date":"2024-05-14","close":26.68},{"date":"2024-05-15","close":27.04},{"date":"2024-05-16","close":27.18},{"date":"2024-05-17","close":26.75},{"date":"2024-05-20","close":26.98},{"date":"2024-05-21","close":26.59},{"date":"2024-05-22","close":26.05},{"date":"2024-05-23","close":25.88},{"date":"2024-05-24","close":25.27},{"date":"2024-05-28","close":25.04},{"date":"2024-05-29","close":27.2},{"date":"2024-05-30","close":26.85},{"date":"2024-05-31","close":27.25},{"date":"2024-06-03","close":27.76},{"date":"2024-06-04","close":27.95},{"date":"2024-06-05","close":27.12},{"date":"2024-06-06","close":26.92},{"date":"2024-06-07","close":26.69},{"date":"2024-06-10","close":26.45},{"date":"2024-06-11","close":26.72},{"date":"2024-06-12","close":26.86},{"date":"2024-06-13","close":25.88},{"date":"2024-06-14","close":26.05},{"date":"2024-06-17","close":25.66},{"date":"2024-06-18","close":25.58},{"date":"2024-06-20","close":25.27},{"date":"2024-06-21","close":25.84},{"date":"2024-06-24","close":25.66},{"date":"2024-06-25","close":25.44},{"date":"2024-06-26","close":25.59},{"date":"2024-06-27","close":26.23},{"date":"2024-06-28","close":26.44},{"date":"2024-07-01","close":26.4},{"date":"2024-07-02","close":26.41},{"date":"2024-07-03","close":26.09},{"date":"2024-07-05","close":26.13},{"date":"2024-07-08","close":25.58},{"date":"2024-07-09","close":25.19},{"date":"2024-07-10","close":24.92},{"date":"2024-07-11","close":25.45},{"date":"2024-07-12","close":26.21},{"date":"2024-07-15","close":26.34},{"date":"2024-07-16","close":26.77},{"date":"2024-07-17","close":27.0},{"date":"2024-07-18","close":26.82},{"date":"2024-07-19","close":26.85},{"date":"2024-07-22","close":27.08},{"date":"2024-07-23","close":27.08},{"date":"2024-07-24","close":26.61},{"date":"2024-07-25","close":27.7},{"date":"2024-07-26","close":28.03},{"date":"2024-07-29","close":27.76},{"date":"2024-07-30","close":28.16},{"date":"2024-07-31","close":28.12},{"date":"2024-08-01","close":27.77},{"date":"2024-08-02","close":26.99},{"date":"2024-08-05","close":26.07},{"date":"2024-08-06","close":26.55},{"date":"2024-08-07","close":26.77},{"date":"2024-08-08","close":27.24},{"date":"2024-08-09","close":27.51},{"date":"2024-08-12","close":27.35},{"date":"2024-08-13","close":27.8},{"date":"2024-08-14","close":27.81},{"date":"2024-08-15","close":28.01},{"date":"2024-08-16","close":28.12},{"date":"2024-08-19","close":28.35},{"date":"2024-08-20","close":28.25},{"date":"2024-08-21","close":28.43},{"date":"2024-08-22","close":28.14},{"date":"2024-08-23","close":28.47},{"date":"2024-08-26","close":28.66},{"date":"2024-08-27","close":28.82},{"date":"2024-08-28","close":31.94},{"date":"2024-08-29","close":32.94},{"date":"2024-08-30","close":32.6},{"date":"2024-09-03","close":32.07},{"date":"2024-09-04","close":32.87},{"date":"2024-09-05","close":32.74},{"date":"2024-09-06","close":32.42},{"date":"2024-09-09","close":32.53},{"date":"2024-09-10","close":32.7},{"date":"2024-09-11","close":33.07},{"date":"2024-09-12","close":32.89},{"date":"2024-09-13","close":33.29},{"date":"2024-09-16","close":33.45},{"date":"2024-09-17","close":33.43},{"date":"2024-09-18","close":33.09},{"date":"2024-09-19","close":32.84},{"date":"2024-09-20","close":32.99},{"date":"2024-09-23","close":32.51},{"date":"2024-09-24","close":32.65},{"date":"2024-09-25","close":32.61},{"date":"2024-09-26","close":32.4},{"date":"2024-09-27","close":32.75},{"date":"2024-09-30","close":32.73},{"date":"2024-10-01","close":31.79},{"date":"2024-10-02","close":31.75},{"date":"2024-10-03","close":31.67},{"date":"2024-10-04","close":32.15},{"date":"2024-10-07","close":31.77},{"date":"2024-10-08","close":31.91},{"date":"2024-10-09","close":32.33},{"date":"2024-10-10","close":32.71},{"date":"2024-10-11","close":32.59},{"date":"2024-10-14","close":32.63},{"date":"2024-10-15","close":32.73},{"date":"2024-10-16","close":32.8},{"date":"2024-10-17","close":32.84},{"date":"2024-10-18","close":32.04},{"date":"2024-10-21","close":31.86},{"date":"2024-10-22","close":32.0},{"date":"2024-10-23","close":31.97},{"date":"2024-10-24","close":32.17},{"date":"2024-10-25","close":32.05},{"date":"2024-10-28","close":32.01},{"date":"2024-10-29","close":32.07},{"date":"2024-10-30","close":32.14},{"date":"2024-10-31","close":31.76},{"date":"2024-11-01","close":31.92},{"date":"2024-11-04","close":32.5},{"date":"2024-11-05","close":32.77},{"date":"2024-11-06","close":33.55},{"date":"2024-11-07","close":33.99},{"date":"2024-11-08","close":33.74},{"date":"2024-11-11","close":34.48},{"date":"2024-11-12","close":34.24},{"date":"2024-11-13","close":34.67},{"date":"2024-11-14","close":34.28},{"date":"2024-11-15","close":33.53},{"date":"2024-11-18","close":33.8},{"date":"2024-11-19","close":33.15},{"date":"2024-11-20","close":33.17},{"date":"2024-11-21","close":33.51},{"date":"2024-11-22","close":34.28},{"date":"2024-11-25","close":35.65},{"date":"2024-11-26","close":35.51},{"date":"2024-11-27","close":35.06},{"date":"2024-11-29","close":35.09},{"date":"2024-12-02","close":35.11},{"date":"2024-12-03","close":34.42},{"date":"2024-12-04","close":31.77},{"date":"2024-12-05","close":32.05},{"date":"2024-12-06","close":32.5},{"date":"2024-12-09","close":32.56},{"date":"2024-12-10","close":32.49},{"date":"2024-12-11","close":32.27},{"date":"2024-12-12","close":33.02},{"date":"2024-12-13","close":32.49},{"date":"2024-12-16","close":32.13},{"date":"2024-12-17","close":32.07},{"date":"2024-12-18","close":31.99},{"date":"2024-12-19","close":32.06},{"date":"2024-12-20","close":32.03},{"date":"2024-12-23","close":31.97},{"date":"2024-12-24","close":32.02},{"date":"2024-12-26","close":32.16},{"date":"2024-12-27","close":32.02},{"date":"2024-12-30","close":31.83},{"date":"2024-12-31","close":31.6},{"date":"2025-01-02","close":31.34},{"date":"2025-01-03","close":31.49},{"date":"2025-01-06","close":31.37},{"date":"2025-01-07","close":31.15},{"date":"2025-01-08","close":31.32},{"date":"2025-01-10","close":30.82},{"date":"2025-01-13","close":31.28},{"date":"2025-01-14","close":31.36},{"date":"2025-01-15","close":31.71},{"date":"2025-01-16","close":31.5},{"date":"2025-01-17","close":31.53},{"date":"2025-01-21","close":31.86},{"date":"2025-01-22","close":31.43},{"date":"2025-01-23","close":31.45},{"date":"2025-01-24","close":31.55},{"date":"2025-01-27","close":32.3},{"date":"2025-01-28","close":33.63},{"date":"2025-01-29","close":33.18},{"date":"2025-01-30","close":33.23},{"date":"2025-01-31","close":33.39},{"date":"2025-02-03","close":33.53},{"date":"2025-02-04","close":33.75},{"date":"2025-02-05","close":34.22},{"date":"2025-02-06","close":34.48},{"date":"2025-02-07","close":34.29},{"date":"2025-02-10","close":34.7},{"date":"2025-02-11","close":34.64},{"date":"2025-02-12","close":35.11},{"date":"2025-02-13","close":35.39},{"date":"2025-02-14","close":35.35},{"date":"2025-02-18","close":35.34},{"date":"2025-02-19","close":35.16},{"date":"2025-02-20","close":34.68},{"date":"2025-02-21","close":33.47},{"date":"2025-02-24","close":33.31},{"date":"2025-02-25","close":33.13},{"date":"2025-02-26","close":32.55},{"date":"2025-02-27","close":32.4},{"date":"2025-02-28","close":32.7},{"date":"2025-03-03","close":32.76},{"date":"2025-03-04","close":33.47},{"date":"2025-03-05","close":32.39},{"date":"2025-03-06","close":32.16},{"date":"2025-03-07","close":32.27},{"date":"2025-03-10","close":32.15},{"date":"2025-03-11","close":31.4},{"date":"2025-03-12","close":30.96},{"date":"2025-03-13","close":30.33},{"date":"2025-03-14","close":31.24},{"date":"2025-03-17","close":30.99},{"date":"2025-03-18","close":30.86},{"date":"2025-03-19","close":30.83},{"date":"2025-03-20","close":30.22},{"date":"2025-03-21","close":30.37},{"date":"2025-03-24","close":30.81},{"date":"2025-03-25","close":30.75},{"date":"2025-03-26","close":31.0},{"date":"2025-03-27","close":31.64},{"date":"2025-03-28","close":31.1},{"date":"2025-03-31","close":30.86},{"date":"2025-04-01","close":31.32},{"date":"2025-04-02","close":31.47},{"date":"2025-04-03","close":31.08},{"date":"2025-04-04","close":29.81},{"date":"2025-04-07","close":29.11},{"date":"2025-04-08","close":28.42},{"date":"2025-04-09","close":30.3},{"date":"2025-04-10","close":30.02},{"date":"2025-04-11","close":30.21},{"date":"2025-04-14","close":30.11},{"date":"2025-04-15","close":29.95},{"date":"2025-04-16","close":29.78},{"date":"2025-04-17","close":29.65},{"date":"2025-04-21","close":29.31},{"date":"2025-04-22","close":29.79},{"date":"2025-04-23","close":30.3},{"date":"2025-04-24","close":30.78},{"date":"2025-04-25","close":30.95},{"date":"2025-04-28","close":30.83},{"date":"2025-04-29","close":31.46},{"date":"2025-04-30","close":31.22},{"date":"2025-05-01","close":30.98},{"date":"2025-05-02","close":31.18},{"date":"2025-05-05","close":31.17},{"date":"2025-05-06","close":30.81},{"date":"2025-05-07","close":30.96},{"date":"2025-05-08","close":31.39},{"date":"2025-05-09","close":31.42},{"date":"2025-05-12","close":31.87},{"date":"2025-05-13","close":31.72},{"date":"2025-05-14","close":31.65},{"date":"2025-05-15","close":32.25},{"date":"2025-05-16","close":32.28},{"date":"2025-05-19","close":31.98},{"date":"2025-05-20","close":31.97},{"date":"2025-05-21","close":31.55},{"date":"2025-05-22","close":31.26},{"date":"2025-05-23","close":31.09},{"date":"2025-05-27","close":31.45},{"date":"2025-05-28","close":36.87},{"date":"2025-05-29","close":37.35},{"date":"2025-05-30","close":37.82},{"date":"2025-06-02","close":38.11},{"date":"2025-06-03","close":38.38},{"date":"2025-06-04","close":38.55},{"date":"2025-06-05","close":37.93},{"date":"2025-06-06","close":37.41},{"date":"2025-06-09","close":37.45},{"date":"2025-06-10","close":36.46},{"date":"2025-06-11","close":35.92},{"date":"2025-06-12","close":35.84},{"date":"2025-06-13","close":35.57},{"date":"2025-06-16","close":35.71},{"date":"2025-06-17","close":35.83},{"date":"2025-06-18","close":35.02},{"date":"2025-06-20","close":34.31},{"date":"2025-06-23","close":34.39},{"date":"2025-06-24","close":34.55},{"date":"2025-06-25","close":34.14},{"date":"2025-06-26","close":34.14},{"date":"2025-06-27","close":34.0},{"date":"2025-06-30","close":34.17},{"date":"2025-07-01","close":33.7},{"date":"2025-07-02","close":32.82},{"date":"2025-07-03","close":33.26},{"date":"2025-07-07","close":33.16},{"date":"2025-07-08","close":33.58},{"date":"2025-07-09","close":33.73},{"date":"2025-07-10","close":33.21},{"date":"2025-07-11","close":32.4},{"date":"2025-07-14","close":32.55},{"date":"2025-07-15","close":32.07},{"date":"2025-07-16","close":32.44},{"date":"2025-07-17","close":32.49},{"date":"2025-07-18","close":32.43},{"date":"2025-07-21","close":32.86},{"date":"2025-07-22","close":33.09},{"date":"2025-07-23","close":33.02},{"date":"2025-07-24","close":33.04},{"date":"2025-07-25","close":32.99},{"date":"2025-07-28","close":32.87},{"date":"2025-07-29","close":32.75},{"date":"2025-07-30","close":32.51},{"date":"2025-07-31","close":32.1},{"date":"2025-08-01","close":31.59},{"date":"2025-08-04","close":31.98},{"date":"2025-08-05","close":31.57},{"date":"2025-08-06","close":31.99},{"date":"2025-08-07","close":31.93},{"date":"2025-08-08","close":31.81},{"date":"2025-08-11","close":31.04},{"date":"2025-08-12","close":31.06},{"date":"2025-08-13","close":31.68},{"date":"2025-08-14","close":31.03},{"date":"2025-08-15","close":31.59},{"date":"2025-08-18","close":31.63},{"date":"2025-08-19","close":31.51},{"date":"2025-08-20","close":31.52},{"date":"2025-08-21","close":31.18},{"date":"2025-08-22","close":31.8},{"date":"2025-08-25","close":31.42},{"date":"2025-08-26","close":31.16},{"date":"2025-08-27","close":32.46},{"date":"2025-08-28","close":32.83},{"date":"2025-08-29","close":32.63},{"date":"2025-09-02","close":32.2},{"date":"2025-09-03","close":32.36},{"date":"2025-09-04","close":32.74},{"date":"2025-09-05","close":32.77},{"date":"2025-09-08","close":33.11},{"date":"2025-09-09","close":33.55},{"date":"2025-09-10","close":32.7},{"date":"2025-09-11","close":33.0},{"date":"2025-09-12","close":32.46},{"date":"2025-09-15","close":32.51},{"date":"2025-09-16","close":32.52},{"date":"2025-09-17","close":32.74},{"date":"2025-09-18","close":32.3},{"date":"2025-09-19","close":32.17},{"date":"2025-09-22","close":32.41},{"date":"2025-09-23","close":32.37},{"date":"2025-09-24","close":32.32},{"date":"2025-09-25","close":32.3},{"date":"2025-09-26","close":32.37},{"date":"2025-09-29","close":32.29},{"date":"2025-09-30","close":32.27},{"date":"2025-10-01","close":32.08},{"date":"2025-10-02","close":32.5},{"date":"2025-10-03","close":32.15},{"date":"2025-10-06","close":33.07},{"date":"2025-10-07","close":32.78},{"date":"2025-10-08","close":33.04},{"date":"2025-10-09","close":33.03},{"date":"2025-10-10","close":32.94},{"date":"2025-10-13","close":32.75},{"date":"2025-10-14","close":32.65},{"date":"2025-10-15","close":32.73},{"date":"2025-10-16","close":32.48},{"date":"2025-10-17","close":32.63},{"date":"2025-10-20","close":33.08},{"date":"2025-10-21","close":33.53},{"date":"2025-10-22","close":33.49},{"date":"2025-10-23","close":33.28},{"date":"2025-10-24","close":33.15},{"date":"2025-10-27","close":32.69},{"date":"2025-10-28","close":32.64},{"date":"2025-10-29","close":31.67},{"date":"2025-10-30","close":31.85},{"date":"2025-10-31","close":32.09},{"date":"2025-11-03","close":32.23},{"date":"2025-11-04","close":31.52},{"date":"2025-11-05","close":31.37},{"date":"2025-11-06","close":31.11},{"date":"2025-11-07","close":31.35},{"date":"2025-11-10","close":31.95},{"date":"2025-11-11","close":32.11},{"date":"2025-11-12","close":31.96},{"date":"2025-11-13","close":31.99},{"date":"2025-11-14","close":32.01},{"date":"2025-11-17","close":30.75},{"date":"2025-11-18","close":29.63},{"date":"2025-11-19","close":29.17},{"date":"2025-11-20","close":28.98},{"date":"2025-11-21","close":30.3},{"date":"2025-11-24","close":30.05},{"date":"2025-11-25","close":30.0},{"date":"2025-11-26","close":29.68},{"date":"2025-11-28","close":29.54},{"date":"2025-12-01","close":29.36},{"date":"2025-12-02","close":30.17},{"date":"2025-12-03","close":32.18},{"date":"2025-12-04","close":31.81},{"date":"2025-12-05","close":31.62},{"date":"2025-12-08","close":31.25},{"date":"2025-12-09","close":31.28},{"date":"2025-12-10","close":30.39},{"date":"2025-12-11","close":30.19},{"date":"2025-12-12","close":30.13},{"date":"2025-12-15","close":29.71},{"date":"2025-12-16","close":30.01},{"date":"2025-12-17","close":30.18},{"date":"2025-12-18","close":30.23},{"date":"2025-12-19","close":30.44},{"date":"2025-12-22","close":30.14},{"date":"2025-12-23","close":29.76},{"date":"2025-12-24","close":29.8},{"date":"2025-12-26","close":30.08},{"date":"2025-12-29","close":30.63},{"date":"2025-12-30","close":30.41},{"date":"2025-12-31","close":29.91},{"date":"2026-01-02","close":28.83},{"date":"2026-01-05","close":28.54},{"date":"2026-01-06","close":29.13},{"date":"2026-01-07","close":30.01},{"date":"2026-01-08","close":29.57},{"date":"2026-01-09","close":29.71},{"date":"2026-01-12","close":29.58},{"date":"2026-01-13","close":28.19},{"date":"2026-01-14","close":27.28},{"date":"2026-01-15","close":26.57},{"date":"2026-01-16","close":25.85},{"date":"2026-01-20","close":25.88},{"date":"2026-01-21","close":26.02},{"date":"2026-01-22","close":26.64},{"date":"2026-01-23","close":26.48},{"date":"2026-01-26","close":26.88},{"date":"2026-01-27","close":26.56},{"date":"2026-01-28","close":26.47},{"date":"2026-01-29","close":25.49},{"date":"2026-01-30","close":25.35},{"date":"2026-02-02","close":25.88},{"date":"2026-02-03","close":24.29},{"date":"2026-02-04","close":24.73},{"date":"2026-02-05","close":24.31},{"date":"2026-02-06","close":24.67},{"date":"2026-02-09","close":24.52},{"date":"2026-02-10","close":24.49},{"date":"2026-02-11","close":23.33},{"date":"2026-02-12","close":22.8},{"date":"2026-02-13","close":23.19},{"date":"2026-02-17","close":22.68},{"date":"2026-02-18","close":22.78},{"date":"2026-02-19","close":22.72},{"date":"2026-02-20","close":22.87},{"date":"2026-02-23","close":21.82},{"date":"2026-02-24","close":22.82},{"date":"2026-02-25","close":23.01},{"date":"2026-02-26","close":23.9},{"date":"2026-02-27","close":23.55},{"date":"2026-03-02","close":23.58},{"date":"2026-03-03","close":23.92},{"date":"2026-03-04","close":26.35},{"date":"2026-03-05","close":26.1},{"date":"2026-03-06","close":25.65},{"date":"2026-03-09","close":25.44},{"date":"2026-03-10","close":24.83},{"date":"2026-03-11","close":24.66},{"date":"2026-03-12","close":24.7},{"date":"2026-03-13","close":24.89},{"date":"2026-03-16","close":24.35},{"date":"2026-03-17","close":24.46},{"date":"2026-03-18","close":24.64},{"date":"2026-03-19","close":23.86},{"date":"2026-03-20","close":24.62},{"date":"2026-03-23","close":24.52},{"date":"2026-03-24","close":23.6},{"date":"2026-03-25","close":23.66},{"date":"2026-03-26","close":23.82},{"date":"2026-03-27","close":23.07},{"date":"2026-03-30","close":23.32},{"date":"2026-03-31","close":23.64},{"date":"2026-04-01","close":23.67},{"date":"2026-04-02","close":24.02},{"date":"2026-04-06","close":24.17},{"date":"2026-04-07","close":24.01},{"date":"2026-04-08","close":23.18},{"date":"2026-04-09","close":22.44},{"date":"2026-04-10","close":21.37},{"date":"2026-04-13","close":22.35},{"date":"2026-04-14","close":22.32},{"date":"2026-04-15","close":23.81},{"date":"2026-04-16","close":23.89},{"date":"2026-04-17","close":23.75},{"date":"2026-04-20","close":23.94},{"date":"2026-04-21","close":24.33},{"date":"2026-04-22","close":24.52},{"date":"2026-04-23","close":23.54},{"date":"2026-04-24","close":24.29},{"date":"2026-04-27","close":24.06},{"date":"2026-04-28","close":24.5},{"date":"2026-04-29","close":24.66},{"date":"2026-04-30","close":24.2},{"date":"2026-05-01","close":25.01},{"date":"2026-05-04","close":25.22},{"date":"2026-05-05","close":25.21},{"date":"2026-05-06","close":24.24},{"date":"2026-05-07","close":25.69},{"date":"2026-05-08","close":25.72},{"date":"2026-05-11","close":24.5},{"date":"2026-05-12","close":24.05},{"date":"2026-05-13","close":23.72},{"date":"2026-05-14","close":24.06},{"date":"2026-05-15","close":24.67},{"date":"2026-05-18","close":25.77},{"date":"2026-05-19","close":25.7},{"date":"2026-05-20","close":25.74},{"date":"2026-05-21","close":25.4},{"date":"2026-05-22","close":25.9},{"date":"2026-05-26","close":25.62},{"date":"2026-05-27","close":24.67},{"date":"2026-05-28","close":25.25},{"date":"2026-05-29","close":26.96},{"date":"2026-06-01","close":28.79},{"date":"2026-06-02","close":27.66},{"date":"2026-06-03","close":26.69},{"date":"2026-06-04","close":26.77},{"date":"2026-06-05","close":26.68},{"date":"2026-06-08","close":26.55},{"date":"2026-06-09","close":26.54},{"date":"2026-06-10","close":26.48},{"date":"2026-06-11","close":25.49},{"date":"2026-06-12","close":25.39},{"date":"2026-06-15","close":25.51},{"date":"2026-06-16","close":25.65},{"date":"2026-06-17","close":24.94},{"date":"2026-06-18","close":24.84},{"date":"2026-06-22","close":24.36},{"date":"2026-06-23","close":24.98},{"date":"2026-06-24","close":25.46},{"date":"2026-06-25","close":24.93},{"date":"2026-06-26","close":26.46},{"date":"2026-06-29","close":26.57},{"date":"2026-06-30","close":26.54},{"date":"2026-07-01","close":27.45},{"date":"2026-07-02","close":27.89},{"date":"2026-07-06","close":28.35},{"date":"2026-07-07","close":28.85},{"date":"2026-07-08","close":28.88},{"date":"2026-07-09","close":28.8},{"date":"2026-07-10","close":28.64},{"date":"2026-07-13","close":29.41},{"date":"2026-07-14","close":30.0},{"date":"2026-07-15","close":30.47},{"date":"2026-07-16","close":31.41},{"date":"2026-07-17","close":30.48},{"date":"2026-07-20","close":30.85},{"date":"2026-07-21","close":29.94},{"date":"2026-07-22","close":28.45},{"date":"2026-07-23","close":28.28},{"date":"2026-07-24","close":29.01},{"date":"2026-07-27","close":30.15},{"date":"2026-07-28","close":31.5},{"date":"2026-07-29","close":32.42},{"date":"2026-07-30","close":31.09},{"date":"2026-07-31","close":31.55},{"date":"2026-08-03","close":31.7},{"date":"2026-08-04","close":31.76},{"date":"2026-08-05","close":32.0},{"date":"2026-08-06","close":31.85},{"date":"2026-08-07","close":33.24},{"date":"2026-08-10","close":33.6},{"date":"2026-08-11","close":32.83},{"date":"2026-08-12","close":32.35},{"date":"2026-08-13","close":33.64},{"date":"2026-08-14","close":32.65},{"date":"2026-08-17","close":32.29},{"date":"2026-08-18","close":32.44},{"date":"2026-08-19","close":33.12},{"date":"2026-08-20","close":32.9},{"date":"2026-08-21","close":32.91},{"date":"2026-08-24","close":33.47},{"date":"2026-08-25","close":33.0},{"date":"2026-08-26","close":33.39},{"date":"2026-08-27","close":34.74},{"date":"2026-08-28","close":34.98},{"date":"2026-08-31","close":35.78},{"date":"2026-09-01","close":35.16},{"date":"2026-09-02","close":34.59},{"date":"2026-09-03","close":35.96},{"date":"2026-09-04","close":35.19},{"date":"2026-09-08","close":34.3},{"date":"2026-09-09","close":34.49},{"date":"2026-09-10","close":34.12},{"date":"2026-09-11","close":33.75},{"date":"2026-09-14","close":34.86},{"date":"2026-09-15","close":34.8},{"date":"2026-09-16","close":34.66},{"date":"2026-09-17","close":34.67},{"date":"2026-09-18","close":33.72},{"date":"2026-09-21","close":33.61},{"date":"2026-09-22","close":32.87},{"date":"2026-09-23","close":32.76},{"date":"2026-09-24","close":32.32},{"date":"2026-09-25","close":31.39},{"date":"2026-09-28","close":31.34},{"date":"2026-09-29","close":32.75},{"date":"2026-09-30","close":33.48},{"date":"2026-10-01","close":34.6},{"date":"2026-10-02","close":34.49},{"date":"2026-10-05","close":35.34},{"date":"2026-10-06","close":35.27},{"date":"2026-10-07","close":35.7},{"date":"2026-10-08","close":36.31},{"date":"2026-10-09","close":36.39},{"date":"2026-10-12","close":36.71},{"date":"2026-10-13","close":37.54},{"date":"2026-10-14","close":38.07},{"date":"2026-10-15","close":39.48},{"date":"2026-10-16","close":39.56},{"date":"2026-10-19","close":40.46},{"date":"2026-10-20","close":41.75},{"date":"2026-10-21","close":41.97},{"date":"2026-10-22","close":42.78},{"date":"2026-10-23","close":43.17}],"chart_data":[{"date":"2024-10-23","open":32.07,"high":32.25,"low":31.78,"close":31.97,"volume":1960033,"rsi_14":54.52,"sma_20":32.27,"sma_60":30.94,"sma_120":28.7},{"date":"2024-10-24","open":32.27,"high":32.55,"low":32.07,"close":32.17,"volume":2437868,"rsi_14":50.33,"sma_20":32.26,"sma_60":31.01,"sma_120":28.75},{"date":"2024-10-25","open":32.25,"high":32.5,"low":31.96,"close":32.05,"volume":770163,"rsi_14":55.04,"sma_20":32.22,"sma_60":31.08,"sma_120":28.8},{"date":"2024-10-28","open":32.3,"high":32.3,"low":31.98,"close":32.01,"volume":774399,"rsi_14":51.87,"sma_20":32.19,"sma_60":31.16,"sma_120":28.84},{"date":"2024-10-29","open":31.83,"high":32.23,"low":31.74,"close":32.07,"volume":955700,"rsi_14":44.4,"sma_20":32.2,"sma_60":31.26,"sma_120":28.89},{"date":"2024-10-30","open":32.01,"high":32.46,"low":31.97,"close":32.14,"volume":736511,"rsi_14":35.82,"sma_20":32.22,"sma_60":31.35,"sma_120":28.94},{"date":"2024-10-31","open":32.07,"high":32.35,"low":31.76,"close":31.76,"volume":941041,"rsi_14":31.72,"sma_20":32.23,"sma_60":31.44,"sma_120":28.99},{"date":"2024-11-01","open":31.94,"high":32.27,"low":31.83,"close":31.92,"volume":1185070,"rsi_14":35.15,"sma_20":32.22,"sma_60":31.51,"sma_120":29.03},{"date":"2024-11-04","open":31.65,"high":32.54,"low":31.65,"close":32.5,"volume":1225588,"rsi_14":45.99,"sma_20":32.25,"sma_60":31.6,"sma_120":29.08},{"date":"2024-11-05","open":32.53,"high":32.99,"low":32.38,"close":32.77,"volume":1359998,"rsi_14":49.51,"sma_20":32.29,"sma_60":31.69,"sma_120":29.13},{"date":"2024-11-06","open":33.41,"high":33.82,"low":33.03,"close":33.55,"volume":2097148,"rsi_14":59.32,"sma_20":32.36,"sma_60":31.78,"sma_120":29.18},{"date":"2024-11-07","open":33.7,"high":34.29,"low":33.7,"close":33.99,"volume":1351860,"rsi_14":78.26,"sma_20":32.42,"sma_60":31.89,"sma_120":29.24},{"date":"2024-11-08","open":34.08,"high":34.08,"low":33.51,"close":33.74,"volume":1828154,"rsi_14":76.7,"sma_20":32.48,"sma_60":31.98,"sma_120":29.3},{"date":"2024-11-11","open":33.94,"high":34.63,"low":33.77,"close":34.48,"volume":2024360,"rsi_14":80.1,"sma_20":32.57,"sma_60":32.09,"sma_120":29.36},{"date":"2024-11-12","open":34.5,"high":35.01,"low":34.09,"close":34.24,"volume":2883307,"rsi_14":76.21,"sma_20":32.64,"sma_60":32.19,"sma_120":29.43},{"date":"2024-11-13","open":34.33,"high":35.07,"low":34.2,"close":34.67,"volume":1490204,"rsi_14":77.41,"sma_20":32.74,"sma_60":32.29,"sma_120":29.51},{"date":"2024-11-14","open":34.84,"high":34.84,"low":34.27,"close":34.28,"volume":1621800,"rsi_14":73.08,"sma_20":32.81,"sma_60":32.39,"sma_120":29.58},{"date":"2024-11-15","open":34.47,"high":34.47,"low":33.34,"close":33.53,"volume":1601723,"rsi_14":63.72,"sma_20":32.88,"sma_60":32.48,"sma_120":29.65},{"date":"2024-11-18","open":33.57,"high":33.88,"low":33.4,"close":33.8,"volume":1079052,"rsi_14":65.04,"sma_20":32.98,"sma_60":32.57,"sma_120":29.71},{"date":"2024-11-19","open":33.59,"high":33.7,"low":32.93,"close":33.15,"volume":1444295,"rsi_14":57.98,"sma_20":33.04,"sma_60":32.64,"sma_120":29.76},{"date":"2024-11-20","open":33.29,"high":33.29,"low":32.72,"close":33.17,"volume":1358249,"rsi_14":61.81,"sma_20":33.1,"sma_60":32.72,"sma_120":29.81},{"date":"2024-11-21","open":33.46,"high":33.59,"low":33.25,"close":33.51,"volume":4735245,"rsi_14":62.93,"sma_20":33.17,"sma_60":32.74,"sma_120":29.86},{"date":"2024-11-22","open":33.67,"high":34.55,"low":33.57,"close":34.28,"volume":1797600,"rsi_14":64.04,"sma_20":33.28,"sma_60":32.77,"sma_120":29.91},{"date":"2024-11-25","open":34.55,"high":35.72,"low":34.48,"close":35.65,"volume":3297159,"rsi_14":69.35,"sma_20":33.46,"sma_60":32.82,"sma_120":29.98},{"date":"2024-11-26","open":35.24,"high":35.74,"low":35.07,"close":35.51,"volume":1770346,"rsi_14":64.41,"sma_20":33.63,"sma_60":32.87,"sma_120":30.05},{"date":"2024-11-27","open":35.4,"high":35.6,"low":34.91,"close":35.06,"volume":1322891,"rsi_14":57.86,"sma_20":33.78,"sma_60":32.91,"sma_120":30.12},{"date":"2024-11-29","open":35.28,"high":35.43,"low":34.79,"close":35.09,"volume":756447,"rsi_14":60.24,"sma_20":33.94,"sma_60":32.95,"sma_120":30.19},{"date":"2024-12-02","open":35.23,"high":35.37,"low":35.04,"close":35.11,"volume":2129400,"rsi_14":55.37,"sma_20":34.1,"sma_60":32.99,"sma_120":30.26},{"date":"2024-12-03","open":35.0,"high":35.11,"low":34.31,"close":34.42,"volume":2669029,"rsi_14":51.42,"sma_20":34.2,"sma_60":33.03,"sma_120":30.33},{"date":"2024-12-04","open":33.75,"high":34.15,"low":31.64,"close":31.77,"volume":5263840,"rsi_14":33.02,"sma_20":34.15,"sma_60":33.01,"sma_120":30.38},{"date":"2024-12-05","open":31.57,"high":32.18,"low":31.41,"close":32.05,"volume":3469659,"rsi_14":36.77,"sma_20":34.08,"sma_60":32.99,"sma_120":30.43},{"date":"2024-12-06","open":32.24,"high":32.66,"low":31.79,"close":32.5,"volume":1968970,"rsi_14":43.67,"sma_20":34.0,"sma_60":32.99,"sma_120":30.48},{"date":"2024-12-09","open":32.73,"high":33.08,"low":32.51,"close":32.56,"volume":2231035,"rsi_14":42.17,"sma_20":33.94,"sma_60":32.97,"sma_120":30.54},{"date":"2024-12-10","open":32.59,"high":32.77,"low":32.25,"close":32.49,"volume":2151809,"rsi_14":45.5,"sma_20":33.84,"sma_60":32.96,"sma_120":30.6},{"date":"2024-12-11","open":32.5,"high":32.53,"low":31.98,"close":32.27,"volume":1765133,"rsi_14":44.03,"sma_20":33.74,"sma_60":32.94,"sma_120":30.65},{"date":"2024-12-12","open":32.63,"high":33.2,"low":32.5,"close":33.02,"volume":2284513,"rsi_14":46.92,"sma_20":33.66,"sma_60":32.94,"sma_120":30.72},{"date":"2024-12-13","open":32.8,"high":33.06,"low":32.41,"close":32.49,"volume":949069,"rsi_14":38.39,"sma_20":33.57,"sma_60":32.93,"sma_120":30.77},{"date":"2024-12-16","open":32.41,"high":32.58,"low":32.12,"close":32.13,"volume":1572895,"rsi_14":23.73,"sma_20":33.5,"sma_60":32.92,"sma_120":30.83},{"date":"2024-12-17","open":32.03,"high":32.31,"low":31.9,"close":32.07,"volume":1239902,"rsi_14":24.02,"sma_20":33.42,"sma_60":32.91,"sma_120":30.88},{"date":"2024-12-18","open":32.61,"high":33.27,"low":31.84,"close":31.99,"volume":2282478,"rsi_14":25.44,"sma_20":33.36,"sma_60":32.9,"sma_120":30.92},{"date":"2024-12-19","open":32.12,"high":32.26,"low":31.93,"close":32.06,"volume":1609859,"rsi_14":25.91,"sma_20":33.3,"sma_60":32.89,"sma_120":30.97},{"date":"2024-12-20","open":31.71,"high":32.25,"low":31.3,"close":32.03,"volume":4629234,"rsi_14":25.56,"sma_20":33.23,"sma_60":32.88,"sma_120":31.02},{"date":"2024-12-23","open":31.87,"high":32.13,"low":31.75,"close":31.97,"volume":1176609,"rsi_14":28.4,"sma_20":33.11,"sma_60":32.87,"sma_120":31.07},{"date":"2024-12-24","open":31.9,"high":32.09,"low":31.88,"close":32.02,"volume":344246,"rsi_14":54.07,"sma_20":32.93,"sma_60":32.86,"sma_120":31.12},{"date":"2024-12-26","open":31.86,"high":32.25,"low":31.77,"close":32.16,"volume":626556,"rsi_14":51.88,"sma_20":32.76,"sma_60":32.87,"sma_120":31.17},{"date":"2024-12-27","open":31.96,"high":32.16,"low":31.56,"close":32.02,"volume":825159,"rsi_14":40.84,"sma_20":32.61,"sma_60":32.87,"sma_120":31.23},{"date":"2024-12-30","open":31.87,"high":31.95,"low":31.53,"close":31.83,"volume":814743,"rsi_14":36.73,"sma_20":32.45,"sma_60":32.87,"sma_120":31.28},{"date":"2024-12-31","open":31.99,"high":31.99,"low":31.49,"close":31.6,"volume":870391,"rsi_14":34.71,"sma_20":32.27,"sma_60":32.86,"sma_120":31.34},{"date":"2025-01-02","open":31.92,"high":31.97,"low":31.33,"close":31.34,"volume":970298,"rsi_14":34.24,"sma_20":32.12,"sma_60":32.86,"sma_120":31.38},{"date":"2025-01-03","open":31.5,"high":31.81,"low":31.35,"close":31.49,"volume":1167109,"rsi_14":17.45,"sma_20":32.1,"sma_60":32.85,"sma_120":31.42},{"date":"2025-01-06","open":31.5,"high":31.76,"low":31.16,"close":31.37,"volume":1428866,"rsi_14":21.13,"sma_20":32.07,"sma_60":32.83,"sma_120":31.46},{"date":"2025-01-07","open":31.35,"high":31.49,"low":30.91,"close":31.15,"volume":1312147,"rsi_14":22.78,"sma_20":32.0,"sma_60":32.81,"sma_120":31.49},{"date":"2025-01-08","open":30.95,"high":31.32,"low":30.76,"close":31.32,"volume":2258518,"rsi_14":30.37,"sma_20":31.94,"sma_60":32.79,"sma_120":31.53},{"date":"2025-01-10","open":30.89,"high":31.22,"low":30.72,"close":30.82,"volume":1447301,"rsi_14":24.89,"sma_20":31.86,"sma_60":32.76,"sma_120":31.57},{"date":"2025-01-13","open":30.59,"high":31.29,"low":30.56,"close":31.28,"volume":1846807,"rsi_14":35.66,"sma_20":31.81,"sma_60":32.73,"sma_120":31.6},{"date":"2025-01-14","open":31.16,"high":31.6,"low":31.16,"close":31.36,"volume":1701696,"rsi_14":37.91,"sma_20":31.73,"sma_60":32.71,"sma_120":31.64},{"date":"2025-01-15","open":31.71,"high":31.85,"low":31.52,"close":31.71,"volume":1166464,"rsi_14":45.75,"sma_20":31.69,"sma_60":32.69,"sma_120":31.68},{"date":"2025-01-16","open":31.69,"high":32.04,"low":31.49,"close":31.5,"volume":1012463,"rsi_14":41.93,"sma_20":31.65,"sma_60":32.68,"sma_120":31.71},{"date":"2025-01-17","open":31.79,"high":31.98,"low":31.27,"close":31.53,"volume":1618342,"rsi_14":39.87,"sma_20":31.63,"sma_60":32.67,"sma_120":31.74},{"date":"2025-01-21","open":31.75,"high":32.13,"low":31.63,"close":31.86,"volume":1979145,"rsi_14":47.58,"sma_20":31.62,"sma_60":32.67,"sma_120":31.77},{"date":"2025-01-22","open":31.86,"high":32.08,"low":31.37,"close":31.43,"volume":1576485,"rsi_14":44.35,"sma_20":31.59,"sma_60":32.66,"sma_120":31.8},{"date":"2025-01-23","open":31.37,"high":31.46,"low":31.11,"close":31.45,"volume":946655,"rsi_14":47.75,"sma_20":31.56,"sma_60":32.65,"sma_120":31.83},{"date":"2025-01-24","open":31.45,"high":31.77,"low":31.32,"close":31.55,"volume":887779,"rsi_14":53.31,"sma_20":31.54,"sma_60":32.64,"sma_120":31.86},{"date":"2025-01-27","open":31.68,"high":32.61,"low":31.68,"close":32.3,"volume":1410468,"rsi_14":60.74,"sma_20":31.55,"sma_60":32.65,"sma_120":31.9},{"date":"2025-01-28","open":32.33,"high":33.66,"low":32.15,"close":33.63,"volume":2401261,"rsi_14":72.69,"sma_20":31.63,"sma_60":32.67,"sma_120":31.97},{"date":"2025-01-29","open":33.52,"high":33.65,"low":33.06,"close":33.18,"volume":1416940,"rsi_14":69.48,"sma_20":31.68,"sma_60":32.69,"sma_120":32.02},{"date":"2025-01-30","open":33.26,"high":33.52,"low":32.9,"close":33.23,"volume":1172876,"rsi_14":68.76,"sma_20":31.75,"sma_60":32.72,"sma_120":32.08},{"date":"2025-01-31","open":33.31,"high":33.53,"low":33.16,"close":33.39,"volume":1379443,"rsi_14":77.05,"sma_20":31.84,"sma_60":32.74,"sma_120":32.13},{"date":"2025-02-03","open":33.17,"high":33.87,"low":32.95,"close":33.53,"volume":1276007,"rsi_14":75.4,"sma_20":31.95,"sma_60":32.76,"sma_120":32.18},{"date":"2025-02-04","open":33.77,"high":33.94,"low":33.56,"close":33.75,"volume":1284989,"rsi_14":76.15,"sma_20":32.07,"sma_60":32.77,"sma_120":32.23},{"date":"2025-02-05","open":33.75,"high":34.25,"low":33.57,"close":34.22,"volume":1091450,"rsi_14":76.76,"sma_20":32.21,"sma_60":32.79,"sma_120":32.28},{"date":"2025-02-06","open":34.28,"high":34.58,"low":34.17,"close":34.48,"volume":1107265,"rsi_14":81.43,"sma_20":32.38,"sma_60":32.79,"sma_120":32.34},{"date":"2025-02-07","open":34.57,"high":34.9,"low":34.14,"close":34.29,"volume":722731,"rsi_14":78.16,"sma_20":32.52,"sma_60":32.8,"sma_120":32.39},{"date":"2025-02-10","open":34.51,"high":34.77,"low":34.26,"close":34.7,"volume":1357058,"rsi_14":78.51,"sma_20":32.72,"sma_60":32.81,"sma_120":32.45},{"date":"2025-02-11","open":34.61,"high":34.84,"low":34.48,"close":34.64,"volume":761660,"rsi_14":84.82,"sma_20":32.89,"sma_60":32.81,"sma_120":32.5},{"date":"2025-02-12","open":34.28,"high":35.12,"low":34.15,"close":35.11,"volume":1173103,"rsi_14":86.17,"sma_20":33.07,"sma_60":32.82,"sma_120":32.56},{"date":"2025-02-13","open":35.29,"high":35.4,"low":34.93,"close":35.39,"volume":984140,"rsi_14":86.64,"sma_20":33.26,"sma_60":32.84,"sma_120":32.61},{"date":"2025-02-14","open":35.37,"high":35.45,"low":35.21,"close":35.35,"volume":1072138,"rsi_14":83.66,"sma_20":33.45,"sma_60":32.87,"sma_120":32.67},{"date":"2025-02-18","open":35.19,"high":35.4,"low":35.1,"close":35.34,"volume":1150621,"rsi_14":76.64,"sma_20":33.64,"sma_60":32.89,"sma_120":32.73},{"date":"2025-02-19","open":35.11,"high":35.42,"low":34.89,"close":35.16,"volume":1987883,"rsi_14":83.67,"sma_20":33.81,"sma_60":32.93,"sma_120":32.79},{"date":"2025-02-20","open":35.06,"high":35.06,"low":34.22,"close":34.68,"volume":1357550,"rsi_14":71.51,"sma_20":33.97,"sma_60":32.95,"sma_120":32.84},{"date":"2025-02-21","open":34.76,"high":34.82,"low":33.46,"close":33.47,"volume":2063148,"rsi_14":50.9,"sma_20":34.07,"sma_60":32.95,"sma_120":32.85},{"date":"2025-02-24","open":33.48,"high":33.75,"low":32.87,"close":33.31,"volume":2546045,"rsi_14":47.52,"sma_20":34.16,"sma_60":32.94,"sma_120":32.85},{"date":"2025-02-25","open":33.27,"high":33.47,"low":32.83,"close":33.13,"volume":1301115,"rsi_14":42.95,"sma_20":34.2,"sma_60":32.89,"sma_120":32.86},{"date":"2025-02-26","open":33.15,"high":33.43,"low":32.49,"close":32.55,"volume":2227230,"rsi_14":31.49,"sma_20":34.14,"sma_60":32.84,"sma_120":32.86},{"date":"2025-02-27","open":32.74,"high":32.98,"low":32.36,"close":32.4,"volume":1714669,"rsi_14":26.36,"sma_20":34.11,"sma_60":32.8,"sma_120":32.86},{"date":"2025-02-28","open":32.19,"high":32.75,"low":32.15,"close":32.7,"volume":1474510,"rsi_14":32.37,"sma_20":34.08,"sma_60":32.76,"sma_120":32.86},{"date":"2025-03-03","open":32.69,"high":33.07,"low":32.42,"close":32.76,"volume":1770981,"rsi_14":26.68,"sma_20":34.05,"sma_60":32.72,"sma_120":32.86},{"date":"2025-03-04","open":32.74,"high":34.08,"low":32.74,"close":33.47,"volume":4688220,"rsi_14":37.84,"sma_20":34.05,"sma_60":32.71,"sma_120":32.87},{"date":"2025-03-05","open":31.0,"high":32.56,"low":31.0,"close":32.39,"volume":5075563,"rsi_14":24.91,"sma_20":33.98,"sma_60":32.72,"sma_120":32.86},{"date":"2025-03-06","open":32.0,"high":32.52,"low":31.83,"close":32.16,"volume":2390555,"rsi_14":19.93,"sma_20":33.87,"sma_60":32.72,"sma_120":32.86},{"date":"2025-03-07","open":32.05,"high":32.72,"low":31.72,"close":32.27,"volume":2116996,"rsi_14":21.69,"sma_20":33.76,"sma_60":32.71,"sma_120":32.85},{"date":"2025-03-10","open":32.1,"high":32.29,"low":31.76,"close":32.15,"volume":2003212,"rsi_14":21.26,"sma_20":33.66,"sma_60":32.71,"sma_120":32.84},{"date":"2025-03-11","open":32.15,"high":32.3,"low":31.39,"close":31.4,"volume":1781563,"rsi_14":19.28,"sma_20":33.49,"sma_60":32.69,"sma_120":32.82},{"date":"2025-03-12","open":31.4,"high":31.44,"low":30.84,"close":30.96,"volume":1860072,"rsi_14":19.41,"sma_20":33.31,"sma_60":32.67,"sma_120":32.8},{"date":"2025-03-13","open":30.86,"high":30.94,"low":30.27,"close":30.33,"volume":1946117,"rsi_14":21.45,"sma_20":33.07,"sma_60":32.62,"sma_120":32.78},{"date":"2025-03-14","open":30.5,"high":31.25,"low":30.42,"close":31.24,"volume":1714581,"rsi_14":33.44,"sma_20":32.86,"sma_60":32.6,"sma_120":32.77},{"date":"2025-03-17","open":30.88,"high":31.38,"low":30.66,"close":30.99,"volume":2054705,"rsi_14":33.07,"sma_20":32.64,"sma_60":32.58,"sma_120":32.75},{"date":"2025-03-18","open":30.98,"high":30.99,"low":30.51,"close":30.86,"volume":1190347,"rsi_14":35.6,"sma_20":32.42,"sma_60":32.56,"sma_120":32.74},{"date":"2025-03-19","open":31.01,"high":31.1,"low":30.5,"close":30.83,"volume":1978295,"rsi_14":36.35,"sma_20":32.2,"sma_60":32.54,"sma_120":32.72},{"date":"2025-03-20","open":30.69,"high":30.75,"low":30.14,"close":30.22,"volume":1728378,"rsi_14":29.54,"sma_20":31.98,"sma_60":32.51,"sma_120":32.7},{"date":"2025-03-21","open":30.05,"high":30.64,"low":29.94,"close":30.37,"volume":2367812,"rsi_14":30.57,"sma_20":31.82,"sma_60":32.48,"sma_120":32.68},{"date":"2025-03-24","open":30.62,"high":30.95,"low":30.53,"close":30.81,"volume":1462805,"rsi_14":27.38,"sma_20":31.7,"sma_60":32.47,"sma_120":32.67},{"date":"2025-03-25","open":30.76,"high":31.04,"low":30.68,"close":30.75,"volume":1154367,"rsi_14":33.13,"sma_20":31.58,"sma_60":32.44,"sma_120":32.65},{"date":"2025-03-26","open":30.75,"high":31.02,"low":30.55,"close":31.0,"volume":1402564,"rsi_14":38.11,"sma_20":31.5,"sma_60":32.42,"sma_120":32.65},{"date":"2025-03-27","open":30.83,"high":31.64,"low":30.66,"close":31.64,"volume":2087537,"rsi_14":44.18,"sma_20":31.46,"sma_60":32.42,"sma_120":32.64},{"date":"2025-03-28","open":31.62,"high":31.83,"low":30.79,"close":31.1,"volume":1401284,"rsi_14":40.99,"sma_20":31.39,"sma_60":32.41,"sma_120":32.64},{"date":"2025-03-31","open":31.0,"high":31.07,"low":30.65,"close":30.86,"volume":1399569,"rsi_14":44.92,"sma_20":31.29,"sma_60":32.39,"sma_120":32.63},{"date":"2025-04-01","open":30.86,"high":31.38,"low":30.66,"close":31.32,"volume":1445739,"rsi_14":53.37,"sma_20":31.18,"sma_60":32.39,"sma_120":32.63},{"date":"2025-04-02","open":31.12,"high":31.65,"low":30.89,"close":31.47,"volume":1410061,"rsi_14":61.73,"sma_20":31.14,"sma_60":32.39,"sma_120":32.62},{"date":"2025-04-03","open":30.9,"high":31.62,"low":30.66,"close":31.08,"volume":1937652,"rsi_14":48.16,"sma_20":31.08,"sma_60":32.39,"sma_120":32.61},{"date":"2025-04-04","open":30.58,"high":30.99,"low":29.73,"close":29.81,"volume":2913543,"rsi_14":38.99,"sma_20":30.96,"sma_60":32.37,"sma_120":32.59},{"date":"2025-04-07","open":29.01,"high":30.05,"low":28.38,"close":29.11,"volume":2432209,"rsi_14":35.24,"sma_20":30.81,"sma_60":32.33,"sma_120":32.56},{"date":"2025-04-08","open":29.7,"high":30.03,"low":28.05,"close":28.42,"volume":2638489,"rsi_14":31.71,"sma_20":30.66,"sma_60":32.29,"sma_120":32.52},{"date":"2025-04-09","open":28.28,"high":30.67,"low":28.0,"close":30.3,"volume":2978192,"rsi_14":50.51,"sma_20":30.63,"sma_60":32.27,"sma_120":32.5},{"date":"2025-04-10","open":29.73,"high":30.17,"low":28.94,"close":30.02,"volume":2365800,"rsi_14":47.81,"sma_20":30.61,"sma_60":32.25,"sma_120":32.48},{"date":"2025-04-11","open":29.96,"high":30.33,"low":29.52,"close":30.21,"volume":1380204,"rsi_14":46.12,"sma_20":30.56,"sma_60":32.23,"sma_120":32.46},{"date":"2025-04-14","open":30.46,"high":30.61,"low":29.79,"close":30.11,"volume":1573943,"rsi_14":45.89,"sma_20":30.51,"sma_60":32.2,"sma_120":32.44},{"date":"2025-04-15","open":30.2,"high":30.36,"low":29.8,"close":29.95,"volume":1509599,"rsi_14":43.17,"sma_20":30.47,"sma_60":32.18,"sma_120":32.43},{"date":"2025-04-16","open":29.91,"high":30.37,"low":29.71,"close":29.78,"volume":1447157,"rsi_14":37.12,"sma_20":30.42,"sma_60":32.14,"sma_120":32.41},{"date":"2025-04-17","open":29.74,"high":29.99,"low":29.56,"close":29.65,"volume":928341,"rsi_14":39.35,"sma_20":30.39,"sma_60":32.11,"sma_120":32.39},{"date":"2025-04-21","open":29.52,"high":29.7,"low":29.19,"close":29.31,"volume":1155371,"rsi_14":38.78,"sma_20":30.33,"sma_60":32.08,"sma_120":32.36},{"date":"2025-04-22","open":29.53,"high":29.94,"low":29.43,"close":29.79,"volume":1798688,"rsi_14":38.96,"sma_20":30.28,"sma_60":32.05,"sma_120":32.35},{"date":"2025-04-23","open":30.15,"high":30.96,"low":30.08,"close":30.3,"volume":1652306,"rsi_14":41.98,"sma_20":30.26,"sma_60":32.01,"sma_120":32.33},{"date":"2025-04-24","open":30.38,"high":31.01,"low":30.2,"close":30.78,"volume":1079022,"rsi_14":47.97,"sma_20":30.25,"sma_60":31.97,"sma_120":32.32},{"date":"2025-04-25","open":30.71,"high":31.04,"low":30.64,"close":30.95,"volume":789046,"rsi_14":59.08,"sma_20":30.22,"sma_60":31.93,"sma_120":32.31},{"date":"2025-04-28","open":31.0,"high":31.21,"low":30.68,"close":30.83,"volume":1724160,"rsi_14":65.09,"sma_20":30.2,"sma_60":31.89,"sma_120":32.3},{"date":"2025-04-29","open":30.88,"high":31.63,"low":30.84,"close":31.46,"volume":1343723,"rsi_14":76.95,"sma_20":30.23,"sma_60":31.86,"sma_120":32.3},{"date":"2025-04-30","open":31.41,"high":31.42,"low":30.99,"close":31.22,"volume":1455003,"rsi_14":61.5,"sma_20":30.23,"sma_60":31.82,"sma_120":32.29},{"date":"2025-05-01","open":31.14,"high":31.49,"low":30.98,"close":30.98,"volume":1116781,"rsi_14":62.12,"sma_20":30.2,"sma_60":31.77,"sma_120":32.27},{"date":"2025-05-02","open":31.18,"high":31.44,"low":30.89,"close":31.18,"volume":971758,"rsi_14":62.22,"sma_20":30.21,"sma_60":31.72,"sma_120":32.25},{"date":"2025-05-05","open":31.06,"high":31.32,"low":31.06,"close":31.17,"volume":1875933,"rsi_14":63.66,"sma_20":30.28,"sma_60":31.67,"sma_120":32.23},{"date":"2025-05-06","open":30.89,"high":31.15,"low":30.77,"close":30.81,"volume":1062757,"rsi_14":60.54,"sma_20":30.36,"sma_60":31.61,"sma_120":32.21},{"date":"2025-05-07","open":31.05,"high":31.2,"low":30.71,"close":30.96,"volume":1022056,"rsi_14":64.53,"sma_20":30.49,"sma_60":31.55,"sma_120":32.18},{"date":"2025-05-08","open":31.07,"high":31.64,"low":31.06,"close":31.39,"volume":926685,"rsi_14":69.95,"sma_20":30.54,"sma_60":31.49,"sma_120":32.15},{"date":"2025-05-09","open":31.52,"high":31.73,"low":31.34,"close":31.42,"volume":903472,"rsi_14":76.05,"sma_20":30.61,"sma_60":31.43,"sma_120":32.13},{"date":"2025-05-12","open":31.8,"high":32.19,"low":31.57,"close":31.87,"volume":1391931,"rsi_14":75.87,"sma_20":30.7,"sma_60":31.37,"sma_120":32.11},{"date":"2025-05-13","open":31.91,"high":32.14,"low":31.71,"close":31.72,"volume":944634,"rsi_14":69.4,"sma_20":30.78,"sma_60":31.31,"sma_120":32.09},{"date":"2025-05-14","open":31.69,"high":31.86,"low":31.47,"close":31.65,"volume":1099812,"rsi_14":63.38,"sma_20":30.86,"sma_60":31.25,"sma_120":32.07},{"date":"2025-05-15","open":31.74,"high":32.29,"low":31.64,"close":32.25,"volume":1487930,"rsi_14":67.66,"sma_20":30.98,"sma_60":31.2,"sma_120":32.06},{"date":"2025-05-16","open":32.28,"high":32.32,"low":31.97,"close":32.28,"volume":1430013,"rsi_14":70.19,"sma_20":31.12,"sma_60":31.16,"sma_120":32.06},{"date":"2025-05-19","open":31.98,"high":32.19,"low":31.88,"close":31.98,"volume":1112664,"rsi_14":57.98,"sma_20":31.25,"sma_60":31.14,"sma_120":32.04},{"date":"2025-05-20","open":32.45,"high":32.5,"low":31.9,"close":31.97,"volume":1673420,"rsi_14":62.38,"sma_20":31.36,"sma_60":31.11,"sma_120":32.03},{"date":"2025-05-21","open":31.69,"high":32.1,"low":31.47,"close":31.55,"volume":1559092,"rsi_14":58.88,"sma_20":31.42,"sma_60":31.09,"sma_120":31.99},{"date":"2025-05-22","open":31.49,"high":31.59,"low":31.17,"close":31.26,"volume":1731269,"rsi_14":51.21,"sma_20":31.45,"sma_60":31.07,"sma_120":31.96},{"date":"2025-05-23","open":31.0,"high":31.25,"low":30.97,"close":31.09,"volume":1665593,"rsi_14":48.84,"sma_20":31.45,"sma_60":31.04,"sma_120":31.92},{"date":"2025-05-27","open":31.42,"high":31.61,"low":31.14,"close":31.45,"volume":4116933,"rsi_14":59.25,"sma_20":31.48,"sma_60":31.02,"sma_120":31.89},{"date":"2025-05-28","open":34.86,"high":37.66,"low":34.85,"close":36.87,"volume":16887050,"rsi_14":83.85,"sma_20":31.75,"sma_60":31.09,"sma_120":31.91},{"date":"2025-05-29","open":36.66,"high":37.39,"low":36.29,"close":37.35,"volume":12783842,"rsi_14":83.94,"sma_20":32.06,"sma_60":31.16,"sma_120":31.93},{"date":"2025-05-30","open":37.38,"high":37.96,"low":36.98,"close":37.82,"volume":3950161,"rsi_14":84.71,"sma_20":32.4,"sma_60":31.25,"sma_120":31.98},{"date":"2025-06-02","open":37.82,"high":38.36,"low":37.65,"close":38.11,"volume":3862733,"rsi_14":84.44,"sma_20":32.75,"sma_60":31.35,"sma_120":32.03},{"date":"2025-06-03","open":38.02,"high":38.4,"low":37.88,"close":38.38,"volume":2187423,"rsi_14":86.27,"sma_20":33.11,"sma_60":31.45,"sma_120":32.08},{"date":"2025-06-04","open":38.4,"high":38.8,"low":38.14,"close":38.55,"volume":3039754,"rsi_14":87.18,"sma_20":33.5,"sma_60":31.55,"sma_120":32.13},{"date":"2025-06-05","open":38.7,"high":38.73,"low":37.7,"close":37.93,"volume":2957224,"rsi_14":80.54,"sma_20":33.84,"sma_60":31.66,"sma_120":32.18},{"date":"2025-06-06","open":37.93,"high":38.04,"low":37.17,"close":37.41,"volume":2330674,"rsi_14":76.2,"sma_20":34.15,"sma_60":31.77,"sma_120":32.22},{"date":"2025-06-09","open":37.38,"high":37.55,"low":37.16,"close":37.45,"volume":1671882,"rsi_14":78.7,"sma_20":34.45,"sma_60":31.89,"sma_120":32.26},{"date":"2025-06-10","open":37.43,"high":37.43,"low":36.45,"close":36.46,"volume":3992675,"rsi_14":71.36,"sma_20":34.68,"sma_60":31.98,"sma_120":32.29},{"date":"2025-06-11","open":36.46,"high":36.46,"low":35.79,"close":35.92,"volume":1911757,"rsi_14":70.56,"sma_20":34.89,"sma_60":32.06,"sma_120":32.32},{"date":"2025-06-12","open":35.99,"high":36.1,"low":35.59,"close":35.84,"volume":1472766,"rsi_14":71.98,"sma_20":35.1,"sma_60":32.14,"sma_120":32.35},{"date":"2025-06-13","open":35.14,"high":36.02,"low":34.98,"close":35.57,"volume":1885610,"rsi_14":71.29,"sma_20":35.26,"sma_60":32.22,"sma_120":32.38},{"date":"2025-06-16","open":35.61,"high":35.8,"low":35.31,"close":35.71,"volume":1556633,"rsi_14":70.68,"sma_20":35.43,"sma_60":32.31,"sma_120":32.41},{"date":"2025-06-17","open":35.6,"high":36.41,"low":35.55,"close":35.83,"volume":1741562,"rsi_14":39.6,"sma_20":35.63,"sma_60":32.4,"sma_120":32.44},{"date":"2025-06-18","open":35.8,"high":35.83,"low":35.0,"close":35.02,"volume":1575209,"rsi_14":28.14,"sma_20":35.78,"sma_60":32.47,"sma_120":32.47},{"date":"2025-06-20","open":35.22,"high":35.44,"low":34.22,"close":34.31,"volume":3522659,"rsi_14":18.49,"sma_20":35.92,"sma_60":32.53,"sma_120":32.49},{"date":"2025-06-23","open":34.21,"high":34.39,"low":33.85,"close":34.39,"volume":1929509,"rsi_14":15.3,"sma_20":36.07,"sma_60":32.59,"sma_120":32.51},{"date":"2025-06-24","open":34.71,"high":34.71,"low":34.09,"close":34.55,"volume":1849865,"rsi_14":13.52,"sma_20":36.25,"sma_60":32.64,"sma_120":32.53},{"date":"2025-06-25","open":34.6,"high":34.86,"low":34.12,"close":34.14,"volume":1866412,"rsi_14":9.84,"sma_20":36.38,"sma_60":32.69,"sma_120":32.55},{"date":"2025-06-26","open":34.19,"high":34.37,"low":33.78,"close":34.14,"volume":1644235,"rsi_14":11.09,"sma_20":36.24,"sma_60":32.74,"sma_120":32.57},{"date":"2025-06-27","open":34.16,"high":34.2,"low":33.76,"close":34.0,"volume":2456523,"rsi_14":12.03,"sma_20":36.08,"sma_60":32.79,"sma_120":32.59},{"date":"2025-06-30","open":34.12,"high":34.39,"low":33.92,"close":34.17,"volume":1492076,"rsi_14":14.5,"sma_20":35.89,"sma_60":32.83,"sma_120":32.61},{"date":"2025-07-01","open":33.94,"high":34.12,"low":33.4,"close":33.7,"volume":2570442,"rsi_14":16.34,"sma_20":35.67,"sma_60":32.88,"sma_120":32.63},{"date":"2025-07-02","open":33.57,"high":33.73,"low":32.68,"close":32.82,"volume":2837291,"rsi_14":15.09,"sma_20":35.4,"sma_60":32.93,"sma_120":32.65},{"date":"2025-07-03","open":32.98,"high":33.32,"low":32.9,"close":33.26,"volume":1312193,"rsi_14":23.12,"sma_20":35.13,"sma_60":33.0,"sma_120":32.66},{"date":"2025-07-07","open":33.15,"high":33.6,"low":33.04,"close":33.16,"volume":1820481,"rsi_14":23.97,"sma_20":34.89,"sma_60":33.08,"sma_120":32.68},{"date":"2025-07-08","open":33.04,"high":33.71,"low":33.04,"close":33.58,"volume":2183539,"rsi_14":28.31,"sma_20":34.7,"sma_60":33.13,"sma_120":32.7},{"date":"2025-07-09","open":33.61,"high":33.85,"low":33.36,"close":33.73,"volume":1434491,"rsi_14":28.74,"sma_20":34.52,"sma_60":33.19,"sma_120":32.72},{"date":"2025-07-10","open":33.49,"high":33.63,"low":33.15,"close":33.21,"volume":1811457,"rsi_14":30.54,"sma_20":34.35,"sma_60":33.24,"sma_120":32.73},{"date":"2025-07-11","open":33.02,"high":33.14,"low":32.29,"close":32.4,"volume":2146663,"rsi_14":29.89,"sma_20":34.18,"sma_60":33.28,"sma_120":32.74},{"date":"2025-07-14","open":32.35,"high":32.71,"low":32.3,"close":32.55,"volume":2049298,"rsi_14":30.91,"sma_20":34.01,"sma_60":33.32,"sma_120":32.75},{"date":"2025-07-15","open":32.41,"high":32.61,"low":32.04,"close":32.07,"volume":1617936,"rsi_14":25.88,"sma_20":33.84,"sma_60":33.36,"sma_120":32.75},{"date":"2025-07-16","open":32.29,"high":32.77,"low":32.16,"close":32.44,"volume":2767830,"rsi_14":33.33,"sma_20":33.67,"sma_60":33.41,"sma_120":32.76},{"date":"2025-07-17","open":32.42,"high":32.73,"low":32.33,"close":32.49,"volume":1387224,"rsi_14":33.98,"sma_20":33.51,"sma_60":33.46,"sma_120":32.77},{"date":"2025-07-18","open":32.57,"high":32.76,"low":32.33,"close":32.43,"volume":1004902,"rsi_14":34.52,"sma_20":33.38,"sma_60":33.5,"sma_120":32.78},{"date":"2025-07-21","open":32.5,"high":32.94,"low":32.39,"close":32.86,"volume":1665585,"rsi_14":37.71,"sma_20":33.3,"sma_60":33.55,"sma_120":32.78},{"date":"2025-07-22","open":32.76,"high":33.18,"low":32.76,"close":33.09,"volume":1547388,"rsi_14":44.01,"sma_20":33.24,"sma_60":33.59,"sma_120":32.78},{"date":"2025-07-23","open":33.15,"high":33.32,"low":32.8,"close":33.02,"volume":1167002,"rsi_14":52.34,"sma_20":33.16,"sma_60":33.62,"sma_120":32.77},{"date":"2025-07-24","open":32.87,"high":33.08,"low":32.72,"close":33.04,"volume":794015,"rsi_14":47.15,"sma_20":33.11,"sma_60":33.66,"sma_120":32.77},{"date":"2025-07-25","open":33.0,"high":33.49,"low":32.97,"close":32.99,"volume":914103,"rsi_14":47.77,"sma_20":33.05,"sma_60":33.68,"sma_120":32.77},{"date":"2025-07-28","open":33.0,"high":33.27,"low":32.86,"close":32.87,"volume":1276267,"rsi_14":39.89,"sma_20":32.99,"sma_60":33.71,"sma_120":32.76},{"date":"2025-07-29","open":33.05,"high":33.18,"low":32.57,"close":32.75,"volume":1168119,"rsi_14":35.92,"sma_20":32.92,"sma_60":33.74,"sma_120":32.76},{"date":"2025-07-30","open":32.76,"high":32.97,"low":32.35,"close":32.51,"volume":1178086,"rsi_14":39.06,"sma_20":32.86,"sma_60":33.76,"sma_120":32.74},{"date":"2025-07-31","open":32.47,"high":32.6,"low":32.07,"close":32.1,"volume":1132270,"rsi_14":44.64,"sma_20":32.83,"sma_60":33.78,"sma_120":32.72},{"date":"2025-08-01","open":32.26,"high":32.29,"low":31.53,"close":31.59,"volume":1795183,"rsi_14":34.81,"sma_20":32.74,"sma_60":33.79,"sma_120":32.7},{"date":"2025-08-04","open":31.66,"high":32.05,"low":31.39,"close":31.98,"volume":1568214,"rsi_14":48.53,"sma_20":32.69,"sma_60":33.81,"sma_120":32.68},{"date":"2025-08-05","open":32.04,"high":32.17,"low":31.51,"close":31.57,"volume":1172327,"rsi_14":36.01,"sma_20":32.58,"sma_60":33.81,"sma_120":32.65},{"date":"2025-08-06","open":31.59,"high":32.0,"low":31.56,"close":31.99,"volume":2466875,"rsi_14":42.82,"sma_20":32.5,"sma_60":33.82,"sma_120":32.63},{"date":"2025-08-07","open":32.36,"high":32.36,"low":31.32,"close":31.93,"volume":2377762,"rsi_14":42.82,"sma_20":32.43,"sma_60":33.82,"sma_120":32.6},{"date":"2025-08-08","open":32.0,"high":32.31,"low":31.7,"close":31.81,"volume":1279178,"rsi_14":33.44,"sma_20":32.4,"sma_60":33.82,"sma_120":32.57},{"date":"2025-08-11","open":31.76,"high":31.91,"low":30.98,"close":31.04,"volume":1697849,"rsi_14":22.37,"sma_20":32.33,"sma_60":33.81,"sma_120":32.53},{"date":"2025-08-12","open":31.09,"high":31.27,"low":30.72,"close":31.06,"volume":1524541,"rsi_14":23.22,"sma_20":32.28,"sma_60":33.79,"sma_120":32.5},{"date":"2025-08-13","open":31.24,"high":31.82,"low":31.07,"close":31.68,"volume":1557812,"rsi_14":34.04,"sma_20":32.24,"sma_60":33.78,"sma_120":32.47},{"date":"2025-08-14","open":31.55,"high":31.65,"low":30.98,"close":31.03,"volume":1408930,"rsi_14":29.84,"sma_20":32.17,"sma_60":33.77,"sma_120":32.45},{"date":"2025-08-15","open":31.15,"high":31.63,"low":31.02,"close":31.59,"volume":1954686,"rsi_14":37.92,"sma_20":32.12,"sma_60":33.76,"sma_120":32.44},{"date":"2025-08-18","open":31.6,"high":31.78,"low":31.35,"close":31.63,"volume":1038193,"rsi_14":39.27,"sma_20":32.06,"sma_60":33.76,"sma_120":32.42},{"date":"2025-08-19","open":31.69,"high":31.82,"low":31.39,"close":31.51,"volume":1434033,"rsi_14":40.2,"sma_20":31.98,"sma_60":33.77,"sma_120":32.42},{"date":"2025-08-20","open":31.54,"high":31.66,"low":31.15,"close":31.52,"volume":1762083,"rsi_14":43.83,"sma_20":31.91,"sma_60":33.77,"sma_120":32.41},{"date":"2025-08-21","open":31.34,"high":31.66,"low":30.42,"close":31.18,"volume":2916387,"rsi_14":45.47,"sma_20":31.82,"sma_60":33.77,"sma_120":32.4},{"date":"2025-08-22","open":31.3,"high":31.89,"low":31.24,"close":31.8,"volume":1577896,"rsi_14":48.11,"sma_20":31.76,"sma_60":33.68,"sma_120":32.39},{"date":"2025-08-25","open":31.7,"high":31.84,"low":31.31,"close":31.42,"volume":1795220,"rsi_14":48.41,"sma_20":31.68,"sma_60":33.59,"sma_120":32.37},{"date":"2025-08-26","open":31.25,"high":31.64,"low":31.16,"close":31.16,"volume":4492449,"rsi_14":40.92,"sma_20":31.6,"sma_60":33.47,"sma_120":32.36},{"date":"2025-08-27","open":33.73,"high":33.78,"low":31.11,"close":32.46,"volume":5664600,"rsi_14":54.56,"sma_20":31.6,"sma_60":33.38,"sma_120":32.36},{"date":"2025-08-28","open":32.41,"high":32.92,"low":32.0,"close":32.83,"volume":3012875,"rsi_14":58.42,"sma_20":31.64,"sma_60":33.29,"sma_120":32.37},{"date":"2025-08-29","open":32.71,"high":32.93,"low":32.45,"close":32.63,"volume":2571767,"rsi_14":64.48,"sma_20":31.69,"sma_60":33.19,"sma_120":32.37},{"date":"2025-09-02","open":32.43,"high":32.79,"low":31.85,"close":32.2,"volume":2395346,"rsi_14":59.66,"sma_20":31.7,"sma_60":33.09,"sma_120":32.38},{"date":"2025-09-03","open":32.07,"high":32.37,"low":31.93,"close":32.36,"volume":1830014,"rsi_14":56.25,"sma_20":31.74,"sma_60":33.01,"sma_120":32.39},{"date":"2025-09-04","open":32.27,"high":32.89,"low":31.97,"close":32.74,"volume":2990753,"rsi_14":66.54,"sma_20":31.78,"sma_60":32.93,"sma_120":32.41},{"date":"2025-09-05","open":32.74,"high":33.09,"low":32.37,"close":32.77,"volume":1628444,"rsi_14":62.72,"sma_20":31.82,"sma_60":32.87,"sma_120":32.42},{"date":"2025-09-08","open":32.74,"high":33.21,"low":32.54,"close":33.11,"volume":2121700,"rsi_14":64.98,"sma_20":31.89,"sma_60":32.82,"sma_120":32.44},{"date":"2025-09-09","open":33.14,"high":33.56,"low":32.8,"close":33.55,"volume":2447764,"rsi_14":69.39,"sma_20":32.01,"sma_60":32.78,"sma_120":32.46},{"date":"2025-09-10","open":33.6,"high":33.6,"low":32.58,"close":32.7,"volume":2148541,"rsi_14":59.67,"sma_20":32.09,"sma_60":32.74,"sma_120":32.48},{"date":"2025-09-11","open":32.87,"high":33.1,"low":32.49,"close":33.0,"volume":1313671,"rsi_14":65.02,"sma_20":32.16,"sma_60":32.69,"sma_120":32.5},{"date":"2025-09-12","open":32.68,"high":32.84,"low":32.39,"close":32.46,"volume":1475324,"rsi_14":55.52,"sma_20":32.23,"sma_60":32.63,"sma_120":32.52},{"date":"2025-09-15","open":32.46,"high":32.72,"low":32.3,"close":32.51,"volume":1301107,"rsi_14":59.65,"sma_20":32.28,"sma_60":32.59,"sma_120":32.53},{"date":"2025-09-16","open":32.5,"high":32.66,"low":32.31,"close":32.52,"volume":1313318,"rsi_14":62.59,"sma_20":32.32,"sma_60":32.56,"sma_120":32.55},{"date":"2025-09-17","open":32.69,"high":33.01,"low":32.55,"close":32.74,"volume":1855392,"rsi_14":53.24,"sma_20":32.38,"sma_60":32.54,"sma_120":32.56},{"date":"2025-09-18","open":32.43,"high":32.68,"low":32.17,"close":32.3,"volume":1782425,"rsi_14":43.96,"sma_20":32.42,"sma_60":32.5,"sma_120":32.57},{"date":"2025-09-19","open":32.23,"high":32.35,"low":32.08,"close":32.17,"volume":3327874,"rsi_14":44.68,"sma_20":32.47,"sma_60":32.47,"sma_120":32.58},{"date":"2025-09-22","open":32.0,"high":32.74,"low":31.85,"close":32.41,"volume":2002719,"rsi_14":52.54,"sma_20":32.5,"sma_60":32.44,"sma_120":32.59},{"date":"2025-09-23","open":32.42,"high":32.73,"low":32.12,"close":32.37,"volume":2428478,"rsi_14":50.12,"sma_20":32.55,"sma_60":32.41,"sma_120":32.6},{"date":"2025-09-24","open":32.38,"high":32.75,"low":32.26,"close":32.32,"volume":1785413,"rsi_14":44.29,"sma_20":32.61,"sma_60":32.38,"sma_120":32.61},{"date":"2025-09-25","open":32.29,"high":32.32,"low":31.93,"close":32.3,"volume":1343588,"rsi_14":43.6,"sma_20":32.6,"sma_60":32.36,"sma_120":32.62},{"date":"2025-09-26","open":32.24,"high":32.44,"low":32.0,"close":32.37,"volume":1353915,"rsi_14":39.12,"sma_20":32.58,"sma_60":32.35,"sma_120":32.64},{"date":"2025-09-29","open":32.3,"high":32.49,"low":32.15,"close":32.29,"volume":1293278,"rsi_14":29.28,"sma_20":32.56,"sma_60":32.33,"sma_120":32.66},{"date":"2025-09-30","open":32.21,"high":32.57,"low":31.99,"close":32.27,"volume":1401903,"rsi_14":40.27,"sma_20":32.56,"sma_60":32.32,"sma_120":32.7},{"date":"2025-10-01","open":32.27,"high":32.72,"low":31.89,"close":32.08,"volume":2008146,"rsi_14":28.1,"sma_20":32.55,"sma_60":32.29,"sma_120":32.71},{"date":"2025-10-02","open":32.02,"high":32.5,"low":31.9,"close":32.5,"volume":1206962,"rsi_14":51.01,"sma_20":32.54,"sma_60":32.27,"sma_120":32.73},{"date":"2025-10-03","open":32.48,"high":32.67,"low":32.15,"close":32.15,"volume":1465143,"rsi_14":42.11,"sma_20":32.51,"sma_60":32.25,"sma_120":32.75},{"date":"2025-10-06","open":32.18,"high":33.16,"low":31.93,"close":33.07,"volume":2309670,"rsi_14":58.62,"sma_20":32.5,"sma_60":32.26,"sma_120":32.77},{"date":"2025-10-07","open":33.26,"high":33.5,"low":32.59,"close":32.78,"volume":2590364,"rsi_14":50.61,"sma_20":32.47,"sma_60":32.27,"sma_120":32.8},{"date":"2025-10-08","open":32.87,"high":33.37,"low":32.81,"close":33.04,"volume":1894307,"rsi_14":62.01,"sma_20":32.48,"sma_60":32.28,"sma_120":32.82},{"date":"2025-10-09","open":33.1,"high":33.26,"low":32.84,"close":33.03,"volume":1080084,"rsi_14":64.53,"sma_20":32.48,"sma_60":32.29,"sma_120":32.85},{"date":"2025-10-10","open":33.1,"high":33.3,"low":32.74,"close":32.94,"volume":1762697,"rsi_14":59.43,"sma_20":32.51,"sma_60":32.3,"sma_120":32.88},{"date":"2025-10-13","open":32.83,"high":32.99,"low":32.49,"close":32.75,"volume":1662173,"rsi_14":56.42,"sma_20":32.52,"sma_60":32.31,"sma_120":32.91},{"date":"2025-10-14","open":32.61,"high":32.8,"low":32.4,"close":32.65,"volume":1080263,"rsi_14":55.48,"sma_20":32.53,"sma_60":32.3,"sma_120":32.93},{"date":"2025-10-15","open":32.69,"high":33.03,"low":32.59,"close":32.73,"volume":1372171,"rsi_14":57.0,"sma_20":32.53,"sma_60":32.3,"sma_120":32.94},{"date":"2025-10-16","open":32.79,"high":33.04,"low":32.3,"close":32.48,"volume":1228966,"rsi_14":51.69,"sma_20":32.53,"sma_60":32.29,"sma_120":32.95},{"date":"2025-10-17","open":32.51,"high":32.8,"low":32.38,"close":32.63,"volume":1060238,"rsi_14":55.12,"sma_20":32.56,"sma_60":32.28,"sma_120":32.97},{"date":"2025-10-20","open":32.66,"high":33.11,"low":32.53,"close":33.08,"volume":1663147,"rsi_14":60.8,"sma_20":32.59,"sma_60":32.28,"sma_120":32.98},{"date":"2025-10-21","open":33.09,"high":33.58,"low":33.02,"close":33.53,"volume":1253530,"rsi_14":68.08,"sma_20":32.65,"sma_60":32.29,"sma_120":33.0},{"date":"2025-10-22","open":33.44,"high":33.88,"low":33.29,"close":33.49,"volume":1368112,"rsi_14":63.64,"sma_20":32.71,"sma_60":32.31,"sma_120":33.02},{"date":"2025-10-23","open":33.34,"high":33.49,"low":33.11,"close":33.28,"volume":1368953,"rsi_14":66.19,"sma_20":32.76,"sma_60":32.32,"sma_120":33.04},{"date":"2025-10-24","open":33.53,"high":33.66,"low":33.06,"close":33.15,"volume":1298180,"rsi_14":51.48,"sma_20":32.8,"sma_60":32.34,"sma_120":33.06},{"date":"2025-10-27","open":33.14,"high":33.23,"low":32.68,"close":32.69,"volume":1327343,"rsi_14":48.43,"sma_20":32.82,"sma_60":32.36,"sma_120":33.07},{"date":"2025-10-28","open":32.63,"high":32.91,"low":32.49,"close":32.64,"volume":1672304,"rsi_14":42.48,"sma_20":32.83,"sma_60":32.37,"sma_120":33.09},{"date":"2025-10-29","open":32.41,"high":32.5,"low":31.29,"close":31.67,"volume":3029040,"rsi_14":31.22,"sma_20":32.81,"sma_60":32.37,"sma_120":33.09},{"date":"2025-10-30","open":31.57,"high":32.02,"low":31.37,"close":31.85,"volume":2076382,"rsi_14":35.31,"sma_20":32.78,"sma_60":32.37,"sma_120":33.09},{"date":"2025-10-31","open":31.72,"high":32.18,"low":31.63,"close":32.09,"volume":1387742,"rsi_14":41.22,"sma_20":32.78,"sma_60":32.37,"sma_120":33.09},{"date":"2025-11-03","open":32.1,"high":32.23,"low":31.81,"close":32.23,"volume":1407788,"rsi_14":44.47,"sma_20":32.74,"sma_60":32.38,"sma_120":33.1},{"date":"2025-11-04","open":32.2,"high":32.2,"low":31.31,"close":31.52,"volume":1368375,"rsi_14":36.34,"sma_20":32.67,"sma_60":32.38,"sma_120":33.1},{"date":"2025-11-05","open":31.69,"high":31.75,"low":31.11,"close":31.37,"volume":1689363,"rsi_14":37.18,"sma_20":32.59,"sma_60":32.39,"sma_120":33.09},{"date":"2025-11-06","open":31.16,"high":31.39,"low":30.91,"close":31.11,"volume":1384326,"rsi_14":32.88,"sma_20":32.49,"sma_60":32.38,"sma_120":33.08},{"date":"2025-11-07","open":31.1,"high":31.58,"low":30.92,"close":31.35,"volume":1677884,"rsi_14":29.55,"sma_20":32.41,"sma_60":32.38,"sma_120":33.08},{"date":"2025-11-10","open":31.35,"high":32.15,"low":31.27,"close":31.95,"volume":1595551,"rsi_14":31.96,"sma_20":32.37,"sma_60":32.39,"sma_120":33.08},{"date":"2025-11-11","open":31.99,"high":32.26,"low":31.81,"close":32.11,"volume":1030640,"rsi_14":34.67,"sma_20":32.35,"sma_60":32.4,"sma_120":33.08},{"date":"2025-11-12","open":32.49,"high":32.61,"low":31.95,"close":31.96,"volume":3724228,"rsi_14":35.14,"sma_20":32.31,"sma_60":32.41,"sma_120":33.09},{"date":"2025-11-13","open":31.95,"high":32.33,"low":31.83,"close":31.99,"volume":1192835,"rsi_14":36.64,"sma_20":32.28,"sma_60":32.41,"sma_120":33.09},{"date":"2025-11-14","open":31.88,"high":32.08,"low":31.54,"close":32.01,"volume":1791372,"rsi_14":41.28,"sma_20":32.25,"sma_60":32.43,"sma_120":33.1},{"date":"2025-11-17","open":31.9,"high":32.45,"low":30.72,"close":30.75,"volume":2678107,"rsi_14":31.51,"sma_20":32.14,"sma_60":32.41,"sma_120":33.05},{"date":"2025-11-18","open":30.65,"high":30.77,"low":29.2,"close":29.63,"volume":3094651,"rsi_14":30.61,"sma_20":31.94,"sma_60":32.38,"sma_120":32.98},{"date":"2025-11-19","open":29.59,"high":29.68,"low":28.93,"close":29.17,"volume":2721649,"rsi_14":25.81,"sma_20":31.73,"sma_60":32.35,"sma_120":32.91},{"date":"2025-11-20","open":29.99,"high":30.0,"low":28.93,"close":28.98,"volume":2260958,"rsi_14":21.68,"sma_20":31.51,"sma_60":32.29,"sma_120":32.83},{"date":"2025-11-21","open":29.02,"high":30.38,"low":28.7,"close":30.3,"volume":2261374,"rsi_14":35.53,"sma_20":31.37,"sma_60":32.25,"sma_120":32.77},{"date":"2025-11-24","open":30.18,"high":30.42,"low":29.94,"close":30.05,"volume":2013020,"rsi_14":38.16,"sma_20":31.24,"sma_60":32.2,"sma_120":32.7},{"date":"2025-11-25","open":30.09,"high":30.45,"low":29.88,"close":30.0,"volume":1624466,"rsi_14":38.79,"sma_20":31.1,"sma_60":32.17,"sma_120":32.63},{"date":"2025-11-26","open":29.88,"high":30.37,"low":29.68,"close":29.68,"volume":2139090,"rsi_14":38.41,"sma_20":31.0,"sma_60":32.12,"sma_120":32.57},{"date":"2025-11-28","open":29.7,"high":29.81,"low":29.41,"close":29.54,"volume":1273415,"rsi_14":35.09,"sma_20":30.89,"sma_60":32.07,"sma_120":32.5},{"date":"2025-12-01","open":29.15,"high":29.88,"low":28.77,"close":29.36,"volume":2492414,"rsi_14":27.08,"sma_20":30.75,"sma_60":32.01,"sma_120":32.44},{"date":"2025-12-02","open":29.48,"high":30.91,"low":29.48,"close":30.17,"volume":4045496,"rsi_14":34.6,"sma_20":30.65,"sma_60":31.96,"sma_120":32.39},{"date":"2025-12-03","open":29.22,"high":32.76,"low":29.2,"close":32.18,"volume":6984648,"rsi_14":51.35,"sma_20":30.68,"sma_60":31.94,"sma_120":32.36},{"date":"2025-12-04","open":32.41,"high":32.65,"low":31.56,"close":31.81,"volume":2689762,"rsi_14":48.94,"sma_20":30.7,"sma_60":31.93,"sma_120":32.33},{"date":"2025-12-05","open":31.7,"high":31.92,"low":31.04,"close":31.62,"volume":2287615,"rsi_14":47.75,"sma_20":30.73,"sma_60":31.9,"sma_120":32.3},{"date":"2025-12-08","open":31.5,"high":31.82,"low":31.18,"close":31.25,"volume":2323799,"rsi_14":53.21,"sma_20":30.73,"sma_60":31.88,"sma_120":32.26},{"date":"2025-12-09","open":31.2,"high":31.51,"low":31.03,"close":31.28,"volume":2089171,"rsi_14":62.33,"sma_20":30.69,"sma_60":31.86,"sma_120":32.23},{"date":"2025-12-10","open":30.94,"high":31.1,"low":30.33,"close":30.39,"volume":2105430,"rsi_14":58.57,"sma_20":30.61,"sma_60":31.83,"sma_120":32.19},{"date":"2025-12-11","open":30.36,"high":30.64,"low":30.08,"close":30.19,"volume":1962166,"rsi_14":58.49,"sma_20":30.52,"sma_60":31.78,"sma_120":32.16},{"date":"2025-12-12","open":30.0,"high":30.38,"low":29.99,"close":30.13,"volume":1802999,"rsi_14":48.55,"sma_20":30.42,"sma_60":31.75,"sma_120":32.12},{"date":"2025-12-15","open":30.0,"high":30.43,"low":29.64,"close":29.71,"volume":2285606,"rsi_14":47.19,"sma_20":30.31,"sma_60":31.71,"sma_120":32.09},{"date":"2025-12-16","open":29.61,"high":30.14,"low":29.55,"close":30.01,"volume":2002245,"rsi_14":50.08,"sma_20":30.27,"sma_60":31.67,"sma_120":32.05},{"date":"2025-12-17","open":29.96,"high":30.49,"low":29.72,"close":30.18,"volume":2172371,"rsi_14":54.07,"sma_20":30.3,"sma_60":31.63,"sma_120":32.02},{"date":"2025-12-18","open":30.17,"high":30.35,"low":29.93,"close":30.23,"volume":1684852,"rsi_14":55.7,"sma_20":30.35,"sma_60":31.6,"sma_120":31.99},{"date":"2025-12-19","open":30.12,"high":30.58,"low":30.05,"close":30.44,"volume":3375276,"rsi_14":58.88,"sma_20":30.43,"sma_60":31.56,"sma_120":31.96},{"date":"2025-12-22","open":30.38,"high":30.69,"low":30.08,"close":30.14,"volume":1814657,"rsi_14":49.73,"sma_20":30.42,"sma_60":31.53,"sma_120":31.94},{"date":"2025-12-23","open":30.04,"high":30.2,"low":29.58,"close":29.76,"volume":1798188,"rsi_14":19.29,"sma_20":30.4,"sma_60":31.49,"sma_120":31.91},{"date":"2025-12-24","open":29.7,"high":29.85,"low":29.41,"close":29.8,"volume":908165,"rsi_14":22.16,"sma_20":30.39,"sma_60":31.44,"sma_120":31.88},{"date":"2025-12-26","open":29.78,"high":30.1,"low":29.68,"close":30.08,"volume":1088589,"rsi_14":29.19,"sma_20":30.41,"sma_60":31.41,"sma_120":31.85},{"date":"2025-12-29","open":30.08,"high":30.65,"low":29.93,"close":30.63,"volume":2114144,"rsi_14":42.01,"sma_20":30.47,"sma_60":31.38,"sma_120":31.83},{"date":"2025-12-30","open":30.45,"high":30.66,"low":30.32,"close":30.41,"volume":1601577,"rsi_14":39.31,"sma_20":30.52,"sma_60":31.35,"sma_120":31.8},{"date":"2025-12-31","open":30.4,"high":30.5,"low":29.82,"close":29.91,"volume":1576674,"rsi_14":43.48,"sma_20":30.51,"sma_60":31.3,"sma_120":31.78},{"date":"2026-01-02","open":29.91,"high":29.95,"low":28.75,"close":28.83,"volume":2381571,"rsi_14":35.09,"sma_20":30.34,"sma_60":31.23,"sma_120":31.75},{"date":"2026-01-05","open":28.5,"high":28.87,"low":28.5,"close":28.54,"volume":1970599,"rsi_14":33.4,"sma_20":30.18,"sma_60":31.16,"sma_120":31.72},{"date":"2026-01-06","open":28.42,"high":29.22,"low":28.32,"close":29.13,"volume":2633255,"rsi_14":44.15,"sma_20":30.05,"sma_60":31.09,"sma_120":31.69},{"date":"2026-01-07","open":29.3,"high":30.12,"low":29.07,"close":30.01,"volume":2568447,"rsi_14":50.0,"sma_20":29.99,"sma_60":31.04,"sma_120":31.67},{"date":"2026-01-08","open":29.93,"high":30.13,"low":29.42,"close":29.57,"volume":2252729,"rsi_14":44.75,"sma_20":29.9,"sma_60":30.99,"sma_120":31.65},{"date":"2026-01-09","open":29.5,"high":29.86,"low":29.42,"close":29.71,"volume":2012810,"rsi_14":45.59,"sma_20":29.87,"sma_60":30.94,"sma_120":31.62},{"date":"2026-01-12","open":29.73,"high":29.84,"low":29.28,"close":29.58,"volume":2446298,"rsi_14":42.61,"sma_20":29.84,"sma_60":30.89,"sma_120":31.59},{"date":"2026-01-13","open":29.55,"high":29.8,"low":28.02,"close":28.19,"volume":4044598,"rsi_14":35.89,"sma_20":29.74,"sma_60":30.82,"sma_120":31.55},{"date":"2026-01-14","open":28.02,"high":28.2,"low":27.02,"close":27.28,"volume":3919491,"rsi_14":33.33,"sma_20":29.62,"sma_60":30.73,"sma_120":31.51},{"date":"2026-01-15","open":27.1,"high":27.18,"low":26.51,"close":26.57,"volume":4225080,"rsi_14":30.09,"sma_20":29.45,"sma_60":30.62,"sma_120":31.45},{"date":"2026-01-16","open":26.65,"high":26.67,"low":25.82,"close":25.85,"volume":2831971,"rsi_14":25.26,"sma_20":29.23,"sma_60":30.49,"sma_120":31.39},{"date":"2026-01-20","open":25.77,"high":26.33,"low":25.74,"close":25.88,"volume":3763306,"rsi_14":20.42,"sma_20":29.02,"sma_60":30.36,"sma_120":31.34},{"date":"2026-01-21","open":25.85,"high":26.41,"low":25.78,"close":26.02,"volume":2274672,"rsi_14":22.39,"sma_20":28.79,"sma_60":30.24,"sma_120":31.28},{"date":"2026-01-22","open":26.06,"high":26.64,"low":25.95,"close":26.64,"volume":2113323,"rsi_14":29.74,"sma_20":28.62,"sma_60":30.14,"sma_120":31.24},{"date":"2026-01-23","open":26.65,"high":27.16,"low":26.34,"close":26.48,"volume":1499700,"rsi_14":33.57,"sma_20":28.46,"sma_60":30.03,"sma_120":31.19},{"date":"2026-01-26","open":26.58,"high":26.98,"low":26.38,"close":26.88,"volume":2193100,"rsi_14":38.57,"sma_20":28.31,"sma_60":29.94,"sma_120":31.15},{"date":"2026-01-27","open":26.93,"high":26.99,"low":26.25,"close":26.56,"volume":1425300,"rsi_14":31.62,"sma_20":28.13,"sma_60":29.85,"sma_120":31.11},{"date":"2026-01-28","open":26.69,"high":26.85,"low":26.33,"close":26.47,"volume":2033300,"rsi_14":21.45,"sma_20":27.93,"sma_60":29.76,"sma_120":31.06},{"date":"2026-01-29","open":26.09,"high":26.09,"low":25.15,"close":25.49,"volume":3649300,"rsi_14":19.73,"sma_20":27.68,"sma_60":29.65,"sma_120":31.01},{"date":"2026-01-30","open":25.43,"high":25.8,"low":25.19,"close":25.35,"volume":2624800,"rsi_14":17.66,"sma_20":27.45,"sma_60":29.54,"sma_120":30.96},{"date":"2026-02-02","open":25.51,"high":25.88,"low":25.23,"close":25.88,"volume":2312400,"rsi_14":24.09,"sma_20":27.3,"sma_60":29.44,"sma_120":30.91},{"date":"2026-02-03","open":25.36,"high":25.57,"low":23.7,"close":24.29,"volume":6464600,"rsi_14":23.43,"sma_20":27.09,"sma_60":29.32,"sma_120":30.86},{"date":"2026-02-04","open":24.04,"high":24.91,"low":23.84,"close":24.73,"volume":3964900,"rsi_14":31.44,"sma_20":26.87,"sma_60":29.22,"sma_120":30.8},{"date":"2026-02-05","open":24.64,"high":25.32,"low":24.2,"close":24.31,"volume":2380400,"rsi_14":32.83,"sma_20":26.59,"sma_60":29.1,"sma_120":30.74},{"date":"2026-02-06","open":24.6,"high":24.99,"low":24.33,"close":24.67,"volume":3071500,"rsi_14":40.51,"sma_20":26.34,"sma_60":28.98,"sma_120":30.68},{"date":"2026-02-09","open":24.53,"high":24.7,"low":23.93,"close":24.52,"volume":2074500,"rsi_14":39.27,"sma_20":26.08,"sma_60":28.85,"sma_120":30.63},{"date":"2026-02-10","open":24.64,"high":24.95,"low":24.39,"close":24.49,"volume":2049188,"rsi_14":26.23,"sma_20":28.36,"sma_60":30.0,"sma_120":31.18},{"date":"2026-02-11","open":24.25,"high":24.59,"low":22.99,"close":23.33,"volume":4240159,"rsi_14":23.95,"sma_20":28.03,"sma_60":29.84,"sma_120":31.1},{"date":"2026-02-12","open":23.35,"high":23.55,"low":22.55,"close":22.8,"volume":3571951,"rsi_14":18.19,"sma_20":27.67,"sma_60":29.7,"sma_120":31.03},{"date":"2026-02-13","open":23.0,"high":23.32,"low":22.75,"close":23.19,"volume":2777762,"rsi_14":13.95,"sma_20":27.3,"sma_60":29.55,"sma_120":30.96},{"date":"2026-02-17","open":23.25,"high":23.44,"low":22.42,"close":22.68,"volume":2206076,"rsi_14":23.5,"sma_20":25.03,"sma_60":28.19,"sma_120":30.28},{"date":"2026-02-18","open":22.67,"high":22.93,"low":22.44,"close":22.78,"volume":1580900,"rsi_14":24.83,"sma_20":24.88,"sma_60":28.08,"sma_120":30.21},{"date":"2026-02-19","open":22.76,"high":22.96,"low":22.54,"close":22.72,"volume":1618400,"rsi_14":28.39,"sma_20":24.71,"sma_60":27.98,"sma_120":30.13},{"date":"2026-02-20","open":22.68,"high":23.37,"low":22.61,"close":22.87,"volume":1524592,"rsi_14":30.69,"sma_20":24.52,"sma_60":27.85,"sma_120":30.05},{"date":"2026-02-23","open":22.7,"high":22.7,"low":21.61,"close":21.82,"volume":2168700,"rsi_14":20.75,"sma_20":24.29,"sma_60":27.72,"sma_120":29.96},{"date":"2026-02-24","open":22.26,"high":23.46,"low":22.17,"close":22.82,"volume":2748598,"rsi_14":14.41,"sma_20":26.26,"sma_60":29.09,"sma_120":30.74},{"date":"2026-02-25","open":22.44,"high":23.05,"low":22.22,"close":23.01,"volume":1958966,"rsi_14":36.01,"sma_20":23.91,"sma_60":27.49,"sma_120":29.8},{"date":"2026-02-26","open":23.3,"high":24.03,"low":22.99,"close":23.9,"volume":2705166,"rsi_14":29.6,"sma_20":25.72,"sma_60":28.83,"sma_120":30.61},{"date":"2026-02-27","open":23.46,"high":23.62,"low":23.02,"close":23.55,"volume":3113784,"rsi_14":30.88,"sma_20":25.39,"sma_60":28.7,"sma_120":30.54},{"date":"2026-03-02","open":23.21,"high":24.08,"low":23.09,"close":23.58,"volume":3127346,"rsi_14":42.51,"sma_20":23.59,"sma_60":27.18,"sma_120":29.57},{"date":"2026-03-03","open":23.3,"high":24.29,"low":23.23,"close":23.92,"volume":3644122,"rsi_14":45.92,"sma_20":23.5,"sma_60":27.05,"sma_120":29.49},{"date":"2026-03-04","open":25.94,"high":26.86,"low":25.25,"close":26.35,"volume":6582090,"rsi_14":51.43,"sma_20":24.64,"sma_60":28.33,"sma_120":30.37},{"date":"2026-03-05","open":26.21,"high":26.65,"low":25.72,"close":26.1,"volume":4259633,"rsi_14":47.12,"sma_20":24.54,"sma_60":28.23,"sma_120":30.32},{"date":"2026-03-06","open":25.78,"high":26.22,"low":25.48,"close":25.65,"volume":2393067,"rsi_14":57.71,"sma_20":24.46,"sma_60":28.13,"sma_120":30.28},{"date":"2026-03-09","open":25.28,"high":25.46,"low":24.71,"close":25.44,"volume":2411161,"rsi_14":68.67,"sma_20":23.77,"sma_60":26.67,"sma_120":29.27},{"date":"2026-03-10","open":25.31,"high":25.49,"low":24.23,"close":24.83,"volume":2065993,"rsi_14":63.01,"sma_20":23.79,"sma_60":26.58,"sma_120":29.2},{"date":"2026-03-11","open":24.92,"high":25.05,"low":24.38,"close":24.66,"volume":1846002,"rsi_14":61.17,"sma_20":24.29,"sma_60":27.89,"sma_120":30.12},{"date":"2026-03-12","open":24.63,"high":25.17,"low":24.57,"close":24.7,"volume":3634557,"rsi_14":61.56,"sma_20":23.87,"sma_60":26.4,"sma_120":29.07},{"date":"2026-03-13","open":24.76,"high":25.39,"low":24.65,"close":24.89,"volume":2278306,"rsi_14":66.53,"sma_20":24.13,"sma_60":27.72,"sma_120":29.99},{"date":"2026-03-16","open":24.93,"high":25.14,"low":24.34,"close":24.35,"volume":1813532,"rsi_14":61.68,"sma_20":24.13,"sma_60":27.63,"sma_120":29.92},{"date":"2026-03-17","open":24.36,"high":24.99,"low":24.27,"close":24.46,"volume":1702757,"rsi_14":61.15,"sma_20":24.18,"sma_60":27.54,"sma_120":29.85},{"date":"2026-03-18","open":24.19,"high":24.7,"low":24.01,"close":24.64,"volume":1646827,"rsi_14":56.47,"sma_20":24.28,"sma_60":27.45,"sma_120":29.79},{"date":"2026-03-19","open":24.32,"high":24.88,"low":23.63,"close":23.86,"volume":1828899,"rsi_14":52.4,"sma_20":24.31,"sma_60":27.36,"sma_120":29.71},{"date":"2026-03-20","open":24.49,"high":24.77,"low":23.97,"close":24.62,"volume":4534381,"rsi_14":57.71,"sma_20":24.41,"sma_60":27.28,"sma_120":29.65},{"date":"2026-03-23","open":24.37,"high":24.75,"low":24.16,"close":24.52,"volume":3285007,"rsi_14":54.56,"sma_20":24.49,"sma_60":27.18,"sma_120":29.57},{"date":"2026-03-24","open":24.31,"high":24.35,"low":23.34,"close":23.6,"volume":2328360,"rsi_14":24.38,"sma_20":24.53,"sma_60":27.04,"sma_120":29.49},{"date":"2026-03-25","open":24.07,"high":24.19,"low":23.36,"close":23.66,"volume":2377985,"rsi_14":26.24,"sma_20":24.56,"sma_60":26.91,"sma_120":29.42},{"date":"2026-03-26","open":23.54,"high":24.4,"low":23.54,"close":23.82,"volume":2211365,"rsi_14":31.2,"sma_20":24.56,"sma_60":26.78,"sma_120":29.34},{"date":"2026-03-27","open":23.36,"high":23.51,"low":22.89,"close":23.07,"volume":3292279,"rsi_14":27.91,"sma_20":24.53,"sma_60":26.64,"sma_120":29.26},{"date":"2026-03-30","open":23.21,"high":24.13,"low":23.16,"close":23.32,"volume":3481728,"rsi_14":34.63,"sma_20":24.52,"sma_60":26.51,"sma_120":29.18},{"date":"2026-03-31","open":23.49,"high":24.0,"low":23.24,"close":23.64,"volume":2111086,"rsi_14":40.29,"sma_20":24.51,"sma_60":26.39,"sma_120":29.11},{"date":"2026-04-01","open":23.63,"high":23.83,"low":23.18,"close":23.67,"volume":1532268,"rsi_14":40.12,"sma_20":24.38,"sma_60":26.29,"sma_120":29.03},{"date":"2026-04-02","open":23.69,"high":24.16,"low":23.4,"close":24.02,"volume":1699436,"rsi_14":41.92,"sma_20":24.27,"sma_60":26.18,"sma_120":28.97},{"date":"2026-04-06","open":24.15,"high":24.39,"low":23.93,"close":24.17,"volume":1697487,"rsi_14":48.28,"sma_20":24.2,"sma_60":26.09,"sma_120":28.9},{"date":"2026-04-07","open":24.07,"high":24.43,"low":23.96,"close":24.01,"volume":1450766,"rsi_14":45.61,"sma_20":24.13,"sma_60":25.99,"sma_120":28.83},{"date":"2026-04-08","open":24.32,"high":24.55,"low":23.18,"close":23.18,"volume":2148436,"rsi_14":37.14,"sma_20":24.04,"sma_60":25.87,"sma_120":28.75},{"date":"2026-04-09","open":23.0,"high":23.11,"low":22.16,"close":22.44,"volume":2836274,"rsi_14":37.34,"sma_20":23.93,"sma_60":25.74,"sma_120":28.67},{"date":"2026-04-10","open":22.35,"high":22.61,"low":21.35,"close":21.37,"volume":3367736,"rsi_14":22.43,"sma_20":23.77,"sma_60":25.59,"sma_120":28.58},{"date":"2026-04-13","open":21.41,"high":22.36,"low":21.34,"close":22.35,"volume":3243727,"rsi_14":33.92,"sma_20":23.64,"sma_60":25.46,"sma_120":28.5},{"date":"2026-04-14","open":22.53,"high":22.97,"low":22.16,"close":22.32,"volume":1940820,"rsi_14":39.15,"sma_20":23.54,"sma_60":25.34,"sma_120":28.41},{"date":"2026-04-15","open":22.53,"high":23.87,"low":22.34,"close":23.81,"volume":3199719,"rsi_14":51.06,"sma_20":23.5,"sma_60":25.24,"sma_120":28.34},{"date":"2026-04-16","open":24.17,"high":24.54,"low":23.64,"close":23.89,"volume":2121401,"rsi_14":50.45,"sma_20":23.47,"sma_60":25.14,"sma_120":28.27},{"date":"2026-04-17","open":24.32,"high":24.42,"low":23.5,"close":23.75,"volume":2219325,"rsi_14":55.14,"sma_20":23.46,"sma_60":25.02,"sma_120":28.2},{"date":"2026-04-20","open":23.71,"high":24.16,"low":23.64,"close":23.94,"volume":1792914,"rsi_14":54.76,"sma_20":23.43,"sma_60":24.91,"sma_120":28.13},{"date":"2026-04-21","open":23.96,"high":24.73,"low":23.87,"close":24.33,"volume":2022546,"rsi_14":55.24,"sma_20":23.42,"sma_60":24.82,"sma_120":28.06},{"date":"2026-04-22","open":24.32,"high":24.57,"low":24.21,"close":24.52,"volume":1861690,"rsi_14":56.26,"sma_20":23.46,"sma_60":24.75,"sma_120":27.99},{"date":"2026-04-23","open":23.77,"high":24.05,"low":22.92,"close":23.54,"volume":2427930,"rsi_14":46.8,"sma_20":23.46,"sma_60":24.67,"sma_120":27.91},{"date":"2026-04-24","open":23.6,"high":24.3,"low":23.48,"close":24.29,"volume":1664538,"rsi_14":50.69,"sma_20":23.48,"sma_60":24.59,"sma_120":27.84},{"date":"2026-04-27","open":24.15,"high":24.73,"low":24.06,"close":24.06,"volume":2217254,"rsi_14":50.31,"sma_20":23.53,"sma_60":24.49,"sma_120":27.76},{"date":"2026-04-28","open":24.34,"high":24.88,"low":24.34,"close":24.5,"volume":2021661,"rsi_14":58.6,"sma_20":23.59,"sma_60":24.4,"sma_120":27.7},{"date":"2026-04-29","open":24.37,"high":24.68,"low":24.15,"close":24.66,"volume":1585099,"rsi_14":65.64,"sma_20":23.64,"sma_60":24.32,"sma_120":27.63},{"date":"2026-04-30","open":24.28,"high":24.42,"low":23.87,"close":24.2,"volume":2186542,"rsi_14":71.63,"sma_20":23.67,"sma_60":24.23,"sma_120":27.56},{"date":"2026-05-01","open":24.64,"high":25.22,"low":24.26,"close":25.01,"volume":2015693,"rsi_14":71.0,"sma_20":23.72,"sma_60":24.18,"sma_120":27.5},{"date":"2026-05-04","open":24.92,"high":25.72,"low":24.92,"close":25.22,"volume":1751579,"rsi_14":72.3,"sma_20":23.77,"sma_60":24.14,"sma_120":27.43},{"date":"2026-05-05","open":25.14,"high":25.45,"low":25.01,"close":25.21,"volume":1493060,"rsi_14":63.95,"sma_20":23.83,"sma_60":24.12,"sma_120":27.37},{"date":"2026-05-06","open":24.75,"high":24.86,"low":24.12,"close":24.24,"volume":1871918,"rsi_14":53.0,"sma_20":23.88,"sma_60":24.09,"sma_120":27.29},{"date":"2026-05-07","open":24.66,"high":26.0,"low":24.66,"close":25.69,"volume":3735458,"rsi_14":63.42,"sma_20":24.05,"sma_60":24.09,"sma_120":27.23},{"date":"2026-05-08","open":25.3,"high":25.75,"low":24.88,"close":25.72,"volume":2336890,"rsi_14":62.57,"sma_20":24.26,"sma_60":24.08,"sma_120":27.16},{"date":"2026-05-11","open":25.29,"high":25.74,"low":24.3,"close":24.5,"volume":2749855,"rsi_14":51.14,"sma_20":24.37,"sma_60":24.05,"sma_120":27.09},{"date":"2026-05-12","open":24.59,"high":24.88,"low":23.97,"close":24.05,"volume":2247154,"rsi_14":47.15,"sma_20":24.46,"sma_60":24.04,"sma_120":27.02},{"date":"2026-05-13","open":23.82,"high":23.82,"low":23.34,"close":23.72,"volume":1835922,"rsi_14":51.23,"sma_20":24.45,"sma_60":24.05,"sma_120":26.95},{"date":"2026-05-14","open":23.93,"high":24.32,"low":23.6,"close":24.06,"volume":1531650,"rsi_14":48.42,"sma_20":24.46,"sma_60":24.07,"sma_120":26.88},{"date":"2026-05-15","open":24.18,"high":24.97,"low":24.16,"close":24.67,"volume":1899160,"rsi_14":54.13,"sma_20":24.51,"sma_60":24.09,"sma_120":26.82},{"date":"2026-05-18","open":24.56,"high":25.84,"low":24.48,"close":25.77,"volume":2703008,"rsi_14":57.84,"sma_20":24.6,"sma_60":24.14,"sma_120":26.77},{"date":"2026-05-19","open":26.2,"high":26.55,"low":25.59,"close":25.7,"volume":2501665,"rsi_14":56.42,"sma_20":24.67,"sma_60":24.19,"sma_120":26.71},{"date":"2026-05-20","open":25.24,"high":25.78,"low":24.73,"close":25.74,"volume":1645605,"rsi_14":60.03,"sma_20":24.73,"sma_60":24.24,"sma_120":26.67},{"date":"2026-05-21","open":25.3,"high":25.61,"low":24.89,"close":25.4,"volume":1468522,"rsi_14":52.76,"sma_20":24.82,"sma_60":24.28,"sma_120":26.62},{"date":"2026-05-22","open":25.62,"high":26.15,"low":25.59,"close":25.9,"volume":1930352,"rsi_14":54.62,"sma_20":24.9,"sma_60":24.31,"sma_120":26.57},{"date":"2026-05-26","open":25.85,"high":26.21,"low":25.62,"close":25.62,"volume":5646792,"rsi_14":52.82,"sma_20":24.98,"sma_60":24.35,"sma_120":26.53},{"date":"2026-05-27","open":26.0,"high":26.0,"low":24.2,"close":24.67,"volume":5522337,"rsi_14":52.75,"sma_20":24.99,"sma_60":24.37,"sma_120":26.46},{"date":"2026-05-28","open":25.0,"high":25.87,"low":24.97,"close":25.25,"volume":3297175,"rsi_14":46.71,"sma_20":25.02,"sma_60":24.39,"sma_120":26.41},{"date":"2026-05-29","open":25.25,"high":27.12,"low":25.12,"close":26.96,"volume":4629777,"rsi_14":57.28,"sma_20":25.16,"sma_60":24.4,"sma_120":26.37},{"date":"2026-06-01","open":27.71,"high":28.8,"low":26.97,"close":28.79,"volume":4211849,"rsi_14":73.48,"sma_20":25.34,"sma_60":24.44,"sma_120":26.34},{"date":"2026-06-02","open":27.88,"high":28.02,"low":27.18,"close":27.66,"volume":2008251,"rsi_14":68.36,"sma_20":25.47,"sma_60":24.48,"sma_120":26.3},{"date":"2026-06-03","open":27.22,"high":27.34,"low":26.37,"close":26.69,"volume":1891044,"rsi_14":64.15,"sma_20":25.54,"sma_60":24.5,"sma_120":26.27},{"date":"2026-06-04","open":27.12,"high":27.33,"low":26.66,"close":26.77,"volume":1692509,"rsi_14":63.33,"sma_20":25.67,"sma_60":24.53,"sma_120":26.25},{"date":"2026-06-05","open":27.17,"high":27.4,"low":26.51,"close":26.68,"volume":1994345,"rsi_14":60.39,"sma_20":25.72,"sma_60":24.56,"sma_120":26.22},{"date":"2026-06-08","open":26.56,"high":26.82,"low":26.3,"close":26.55,"volume":1342464,"rsi_14":54.48,"sma_20":25.76,"sma_60":24.6,"sma_120":26.2},{"date":"2026-06-09","open":26.15,"high":26.64,"low":25.91,"close":26.54,"volume":2128401,"rsi_14":54.8,"sma_20":25.86,"sma_60":24.62,"sma_120":26.17},{"date":"2026-06-10","open":26.17,"high":26.69,"low":25.85,"close":26.48,"volume":1569226,"rsi_14":54.27,"sma_20":25.98,"sma_60":24.66,"sma_120":26.14},{"date":"2026-06-11","open":26.07,"high":26.18,"low":25.45,"close":25.49,"volume":2215565,"rsi_14":50.43,"sma_20":26.07,"sma_60":24.68,"sma_120":26.11},{"date":"2026-06-12","open":25.32,"high":25.57,"low":24.85,"close":25.39,"volume":1295210,"rsi_14":47.14,"sma_20":26.14,"sma_60":24.69,"sma_120":26.07},{"date":"2026-06-15","open":25.4,"high":25.86,"low":25.15,"close":25.51,"volume":1974107,"rsi_14":49.43,"sma_20":26.18,"sma_60":24.72,"sma_120":26.04},{"date":"2026-06-16","open":25.62,"high":25.95,"low":25.36,"close":25.65,"volume":1544564,"rsi_14":56.17,"sma_20":26.17,"sma_60":24.73,"sma_120":26.01},{"date":"2026-06-17","open":25.25,"high":25.72,"low":24.77,"close":24.94,"volume":2719423,"rsi_14":48.14,"sma_20":26.13,"sma_60":24.74,"sma_120":25.96},{"date":"2026-06-18","open":24.7,"high":25.09,"low":24.41,"close":24.84,"volume":4300525,"rsi_14":33.49,"sma_20":26.09,"sma_60":24.76,"sma_120":25.9},{"date":"2026-06-22","open":24.56,"high":25.23,"low":24.07,"close":24.36,"volume":2602179,"rsi_14":6.68,"sma_20":26.04,"sma_60":24.77,"sma_120":25.84},{"date":"2026-06-23","open":24.73,"high":25.16,"low":24.58,"close":24.98,"volume":1642263,"rsi_14":20.7,"sma_20":25.99,"sma_60":24.79,"sma_120":25.78},{"date":"2026-06-24","open":25.0,"high":25.98,"low":24.91,"close":25.46,"volume":1959211,"rsi_14":35.35,"sma_20":25.98,"sma_60":24.83,"sma_120":25.74},{"date":"2026-06-25","open":24.97,"high":25.59,"low":24.76,"close":24.93,"volume":1442685,"rsi_14":29.86,"sma_20":26.0,"sma_60":24.86,"sma_120":25.68},{"date":"2026-06-26","open":25.0,"high":26.54,"low":24.99,"close":26.46,"volume":3790459,"rsi_14":48.04,"sma_20":26.06,"sma_60":24.9,"sma_120":25.65},{"date":"2026-06-29","open":26.77,"high":27.32,"low":26.5,"close":26.57,"volume":2388623,"rsi_14":50.13,"sma_20":26.04,"sma_60":24.95,"sma_120":25.62},{"date":"2026-06-30","open":26.17,"high":26.86,"low":26.17,"close":26.54,"volume":1918626,"rsi_14":50.08,"sma_20":25.93,"sma_60":25.0,"sma_120":25.59},{"date":"2026-07-01","open":27.13,"high":27.93,"low":27.0,"close":27.45,"volume":2570897,"rsi_14":57.14,"sma_20":25.91,"sma_60":25.05,"sma_120":25.57},{"date":"2026-07-02","open":27.27,"high":28.12,"low":26.79,"close":27.89,"volume":2327906,"rsi_14":68.95,"sma_20":25.97,"sma_60":25.11,"sma_120":25.55},{"date":"2026-07-06","open":27.53,"high":28.4,"low":27.34,"close":28.35,"volume":1991374,"rsi_14":72.26,"sma_20":26.05,"sma_60":25.2,"sma_120":25.54},{"date":"2026-07-07","open":28.6,"high":29.2,"low":28.52,"close":28.85,"volume":2558590,"rsi_14":73.74,"sma_20":26.16,"sma_60":25.31,"sma_120":25.53},{"date":"2026-07-08","open":28.51,"high":29.21,"low":28.32,"close":28.88,"volume":2589271,"rsi_14":73.34,"sma_20":26.28,"sma_60":25.43,"sma_120":25.51},{"date":"2026-07-09","open":28.07,"high":28.88,"low":27.73,"close":28.8,"volume":2192498,"rsi_14":80.57,"sma_20":26.39,"sma_60":25.54,"sma_120":25.5},{"date":"2026-07-10","open":29.15,"high":29.21,"low":28.54,"close":28.64,"volume":2360730,"rsi_14":79.87,"sma_20":26.5,"sma_60":25.65,"sma_120":25.49},{"date":"2026-07-13","open":28.97,"high":29.54,"low":28.84,"close":29.41,"volume":1797762,"rsi_14":87.95,"sma_20":26.69,"sma_60":25.74,"sma_120":25.49},{"date":"2026-07-14","open":28.3,"high":30.14,"low":28.27,"close":30.0,"volume":3474384,"rsi_14":87.92,"sma_20":26.93,"sma_60":25.84,"sma_120":25.49},{"date":"2026-07-15","open":30.37,"high":31.3,"low":30.33,"close":30.47,"volume":3243713,"rsi_14":87.92,"sma_20":27.17,"sma_60":25.95,"sma_120":25.49},{"date":"2026-07-16","open":30.88,"high":31.83,"low":30.66,"close":31.41,"volume":4459039,"rsi_14":96.16,"sma_20":27.46,"sma_60":26.08,"sma_120":25.5},{"date":"2026-07-17","open":31.2,"high":31.7,"low":30.46,"close":30.48,"volume":3054064,"rsi_14":81.31,"sma_20":27.74,"sma_60":26.18,"sma_120":25.5},{"date":"2026-07-20","open":30.08,"high":30.94,"low":30.01,"close":30.85,"volume":2669758,"rsi_14":82.09,"sma_20":28.04,"sma_60":26.29,"sma_120":25.52},{"date":"2026-07-21","open":30.13,"high":30.81,"low":29.93,"close":29.94,"volume":3382291,"rsi_14":72.63,"sma_20":28.32,"sma_60":26.39,"sma_120":25.53},{"date":"2026-07-22","open":29.97,"high":30.16,"low":28.12,"close":28.45,"volume":2954184,"rsi_14":56.07,"sma_20":28.49,"sma_60":26.46,"sma_120":25.52},{"date":"2026-07-23","open":28.65,"high":28.75,"low":28.05,"close":28.28,"volume":3030827,"rsi_14":52.48,"sma_20":28.63,"sma_60":26.53,"sma_120":25.51},{"date":"2026-07-24","open":28.87,"high":29.18,"low":28.59,"close":29.01,"volume":2091745,"rsi_14":54.11,"sma_20":28.84,"sma_60":26.61,"sma_120":25.5},{"date":"2026-07-27","open":29.6,"high":30.7,"low":29.46,"close":30.15,"volume":2889219,"rsi_14":57.43,"sma_20":29.02,"sma_60":26.7,"sma_120":25.51},{"date":"2026-07-28","open":30.65,"high":31.67,"low":30.55,"close":31.5,"volume":2922006,"rsi_14":63.03,"sma_20":29.27,"sma_60":26.82,"sma_120":25.52},{"date":"2026-07-29","open":31.69,"high":32.61,"low":31.49,"close":32.42,"volume":3234495,"rsi_14":66.58,"sma_20":29.56,"sma_60":26.94,"sma_120":25.56},{"date":"2026-07-30","open":31.94,"high":31.94,"low":30.3,"close":31.09,"volume":2339662,"rsi_14":60.07,"sma_20":29.74,"sma_60":27.04,"sma_120":25.59},{"date":"2026-07-31","open":30.83,"high":31.63,"low":30.68,"close":31.55,"volume":1870208,"rsi_14":59.09,"sma_20":29.93,"sma_60":27.15,"sma_120":25.63},{"date":"2026-08-03","open":32.08,"high":32.65,"low":31.58,"close":31.7,"volume":2185935,"rsi_14":57.48,"sma_20":30.09,"sma_60":27.27,"sma_120":25.59},{"date":"2026-08-04","open":31.21,"high":32.2,"low":31.14,"close":31.76,"volume":8052298,"rsi_14":55.89,"sma_20":30.24,"sma_60":27.37,"sma_120":25.65},{"date":"2026-08-05","open":31.59,"high":32.29,"low":31.44,"close":32.0,"volume":2015585,"rsi_14":52.86,"sma_20":30.4,"sma_60":27.48,"sma_120":25.72},{"date":"2026-08-06","open":31.51,"high":31.85,"low":31.16,"close":31.85,"volume":3529984,"rsi_14":57.23,"sma_20":30.55,"sma_60":27.6,"sma_120":25.8},{"date":"2026-08-07","open":32.12,"high":33.26,"low":31.86,"close":33.24,"volume":2078870,"rsi_14":61.43,"sma_20":30.78,"sma_60":27.75,"sma_120":25.88},{"date":"2026-08-10","open":32.74,"high":33.85,"low":32.74,"close":33.6,"volume":1828808,"rsi_14":68.41,"sma_20":30.99,"sma_60":27.92,"sma_120":25.97},{"date":"2026-08-11","open":33.3,"high":33.83,"low":32.59,"close":32.83,"volume":3341503},{"date":"2026-08-12","open":32.25,"high":32.77,"low":32.01,"close":32.35,"volume":1794456,"rsi_14":71.35,"sma_20":31.22,"sma_60":28.19,"sma_120":26.13},{"date":"2026-08-13","open":32.66,"high":33.77,"low":32.19,"close":33.64,"volume":3235004,"rsi_14":72.94,"sma_20":31.33,"sma_60":28.32,"sma_120":26.22},{"date":"2026-08-14","open":33.56,"high":33.84,"low":32.6,"close":32.65,"volume":1802954,"rsi_14":62.58,"sma_20":31.44,"sma_60":28.44,"sma_120":26.31},{"date":"2026-08-17","open":32.2,"high":32.63,"low":31.93,"close":32.29,"volume":2678936},{"date":"2026-08-18","open":32.74,"high":33.19,"low":32.43,"close":32.44,"volume":2226550,"rsi_14":50.18,"sma_20":31.64,"sma_60":28.67,"sma_120":26.47},{"date":"2026-08-19","open":32.67,"high":33.53,"low":32.66,"close":33.12,"volume":1904556,"rsi_14":63.48,"sma_20":31.87,"sma_60":28.79,"sma_120":26.55},{"date":"2026-08-20","open":33.1,"high":33.4,"low":32.86,"close":32.9,"volume":1433348},{"date":"2026-08-21","open":32.52,"high":33.09,"low":32.33,"close":32.91,"volume":1407225,"rsi_14":58.46,"sma_20":32.3,"sma_60":29.04,"sma_120":26.71},{"date":"2026-08-24","open":32.88,"high":33.59,"low":32.82,"close":33.47,"volume":4095934,"rsi_14":61.07,"sma_20":32.46,"sma_60":29.18,"sma_120":26.78},{"date":"2026-08-25","open":33.33,"high":33.79,"low":32.7,"close":33.0,"volume":4308479,"rsi_14":56.35,"sma_20":32.54,"sma_60":29.28,"sma_120":26.84},{"date":"2026-08-26","open":34.3,"high":34.5,"low":32.66,"close":33.39,"volume":5964635,"rsi_14":59.48,"sma_20":32.59,"sma_60":29.36,"sma_120":26.9},{"date":"2026-08-27","open":33.79,"high":34.97,"low":33.76,"close":34.74,"volume":5878107,"rsi_14":59.28,"sma_20":32.77,"sma_60":29.48,"sma_120":26.98},{"date":"2026-08-28","open":34.75,"high":36.16,"low":34.66,"close":34.98,"volume":4391639,"rsi_14":58.77,"sma_20":32.94,"sma_60":29.61,"sma_120":27.06},{"date":"2026-08-31","open":34.72,"high":36.34,"low":34.67,"close":35.78,"volume":4517296,"rsi_14":68.38,"sma_20":33.15,"sma_60":29.76,"sma_120":27.15},{"date":"2026-09-01","open":35.69,"high":35.89,"low":34.9,"close":35.16,"volume":4145738,"rsi_14":67.28,"sma_20":33.32,"sma_60":29.91,"sma_120":27.24},{"date":"2026-09-02","open":35.06,"high":35.36,"low":34.58,"close":34.59,"volume":2204656},{"date":"2026-09-03","open":35.29,"high":36.05,"low":34.74,"close":35.96,"volume":2422048,"rsi_14":71.21,"sma_20":33.65,"sma_60":30.2,"sma_120":27.41},{"date":"2026-09-04","open":35.62,"high":35.79,"low":34.73,"close":35.19,"volume":1658946,"rsi_14":67.68,"sma_20":33.75,"sma_60":30.34,"sma_120":27.5},{"date":"2026-09-08","open":34.86,"high":34.87,"low":33.85,"close":34.3,"volume":2419354},{"date":"2026-09-09","open":34.32,"high":34.6,"low":33.8,"close":34.49,"volume":1691545,"rsi_14":58.08,"sma_20":33.87,"sma_60":30.64,"sma_120":27.66},{"date":"2026-09-10","open":34.56,"high":34.82,"low":33.86,"close":34.12,"volume":2424098,"rsi_14":57.03,"sma_20":33.96,"sma_60":30.78,"sma_120":27.75},{"date":"2026-09-11","open":34.09,"high":34.38,"low":33.65,"close":33.75,"volume":1715937,"rsi_14":54.69,"sma_20":33.96,"sma_60":30.92,"sma_120":27.83},{"date":"2026-09-14","open":34.66,"high":35.18,"low":34.31,"close":34.86,"volume":2342741,"rsi_14":57.31,"sma_20":34.07,"sma_60":31.08,"sma_120":27.91},{"date":"2026-09-15","open":34.45,"high":35.32,"low":34.45,"close":34.8,"volume":2867481,"rsi_14":60.22,"sma_20":34.2,"sma_60":31.25,"sma_120":28.01},{"date":"2026-09-16","open":34.28,"high":35.19,"low":34.13,"close":34.66,"volume":2754584},{"date":"2026-09-17","open":34.45,"high":35.1,"low":34.15,"close":34.67,"volume":3598517,"rsi_14":49.53,"sma_20":34.39,"sma_60":31.58,"sma_120":28.19},{"date":"2026-09-18","open":34.8,"high":34.8,"low":33.66,"close":33.72,"volume":4826622,"rsi_14":42.23,"sma_20":34.43,"sma_60":31.72,"sma_120":28.28},{"date":"2026-09-21","open":33.82,"high":33.96,"low":33.45,"close":33.61,"volume":3111403,"rsi_14":35.66,"sma_20":34.46,"sma_60":31.87,"sma_120":28.36},{"date":"2026-09-22","open":34.0,"high":34.24,"low":32.42,"close":32.87,"volume":3487981,"rsi_14":35.03,"sma_20":34.43,"sma_60":31.97,"sma_120":28.44},{"date":"2026-09-23","open":32.91,"high":33.23,"low":32.52,"close":32.76,"volume":1987958,"rsi_14":37.38,"sma_20":34.42,"sma_60":32.08,"sma_120":28.51},{"date":"2026-09-24","open":32.81,"high":33.08,"low":32.2,"close":32.32,"volume":2163370,"rsi_14":20.93,"sma_20":34.37,"sma_60":32.17,"sma_120":28.58},{"date":"2026-09-25","open":32.42,"high":32.42,"low":31.33,"close":31.39,"volume":2073221,"rsi_14":20.4,"sma_20":34.2,"sma_60":32.24,"sma_120":28.64},{"date":"2026-09-28","open":30.77,"high":31.48,"low":30.44,"close":31.34,"volume":2333175},{"date":"2026-09-29","open":31.2,"high":32.77,"low":31.12,"close":32.75,"volume":3870457,"rsi_14":37.21,"sma_20":33.87,"sma_60":32.37,"sma_120":28.78},{"date":"2026-09-30","open":32.79,"high":33.78,"low":32.7,"close":33.48,"volume":2971371,"rsi_14":45.53,"sma_20":33.78,"sma_60":32.45,"sma_120":28.88},{"date":"2026-10-01","open":34.0,"high":34.72,"low":33.26,"close":34.6,"volume":2844790},{"date":"2026-10-02","open":34.75,"high":35.05,"low":34.3,"close":34.49,"volume":1902747,"rsi_14":47.32,"sma_20":33.71,"sma_60":32.64,"sma_120":29.09},{"date":"2026-10-05","open":34.5,"high":35.58,"low":34.5,"close":35.34,"volume":2815619,"rsi_14":53.51,"sma_20":33.72,"sma_60":32.75,"sma_120":29.2},{"date":"2026-10-06","open":35.72,"high":35.84,"low":34.88,"close":35.27,"volume":1474484,"rsi_14":54.0,"sma_20":33.76,"sma_60":32.85,"sma_120":29.29},{"date":"2026-10-07","open":35.25,"high":36.17,"low":35.24,"close":35.7,"volume":2199922},{"date":"2026-10-08","open":35.68,"high":36.34,"low":35.4,"close":36.31,"volume":1806405,"rsi_14":66.8,"sma_20":33.93,"sma_60":33.04,"sma_120":29.5},{"date":"2026-10-09","open":36.5,"high":36.88,"low":36.27,"close":36.39,"volume":1272545,"rsi_14":68.1,"sma_20":34.07,"sma_60":33.12,"sma_120":29.6},{"date":"2026-10-12","open":36.84,"high":37.3,"low":36.53,"close":36.71,"volume":1252975,"rsi_14":76.48,"sma_20":34.16,"sma_60":33.22,"sma_120":29.7},{"date":"2026-10-13","open":36.75,"high":37.59,"low":36.75,"close":37.54,"volume":1848343,"rsi_14":79.97,"sma_20":34.3,"sma_60":33.34,"sma_120":29.81},{"date":"2026-10-14","open":37.66,"high":38.57,"low":37.52,"close":38.07,"volume":2618219,"rsi_14":85.62,"sma_20":34.47,"sma_60":33.47,"sma_120":29.93},{"date":"2026-10-15","open":38.22,"high":39.64,"low":38.12,"close":39.48,"volume":3222695,"rsi_14":97.31,"sma_20":34.71,"sma_60":33.66,"sma_120":30.06},{"date":"2026-10-16","open":39.81,"high":40.08,"low":38.69,"close":39.56,"volume":3036746,"rsi_14":97.9,"sma_20":35.0,"sma_60":33.84,"sma_120":30.19},{"date":"2026-10-19","open":39.38,"high":40.79,"low":39.19,"close":40.46,"volume":4024354,"rsi_14":97.77,"sma_20":35.34,"sma_60":34.03,"sma_120":30.32},{"date":"2026-10-20","open":40.7,"high":41.77,"low":40.65,"close":41.75,"volume":4198391,"rsi_14":97.92,"sma_20":35.79,"sma_60":34.23,"sma_120":30.46},{"date":"2026-10-21","open":41.58,"high":42.55,"low":41.53,"close":41.97,"volume":3950005,"rsi_14":97.67,"sma_20":36.25,"sma_60":34.4,"sma_120":30.61},{"date":"2026-10-22","open":42.07,"high":42.9,"low":41.7,"close":42.78,"volume":3526876,"rsi_14":99.17,"sma_20":36.77,"sma_60":34.57,"sma_120":30.76},{"date":"2026-10-23","open":42.78,"high":43.22,"low":42.44,"close":43.18,"volume":2669499,"rsi_14":99.12,"sma_20":37.36,"sma_60":34.78,"sma_120":30.91}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.56,"pbr":9.77,"ttm_eps":null,"close":26.02},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.89,"pbr":9.7,"ttm_eps":null,"close":28.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.02,"pbr":10.41,"ttm_eps":null,"close":31.76},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.31,"pbr":11.82,"ttm_eps":null,"close":33.39},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.39,"pbr":null,"ttm_eps":null,"close":31.22},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.4,"pbr":15.0,"ttm_eps":null,"close":32.1},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":23.6,"pbr":null,"ttm_eps":null,"close":32.09},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":17.73,"pbr":null,"ttm_eps":null,"close":25.35},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":16.13,"pbr":null,"ttm_eps":null,"close":24.2}],"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":"Box Inc","phase":"above-fold","symbol_resolved":true}