{"status":"ok","report":{"price_analysis":{"current":15.1,"change_1d":-2.8,"change_7d":-1.0,"change_30d":2.5,"high_30d":16.14,"low_30d":13.631,"position_in_range":59.0,"support":13.88,"resistance":15.89},"summary":"Norwegian Cruise Line Holdings Ltd(NCLH)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 69.28억. 현재가 $15.09, 전일 대비 -2.9%, 30일 +2.5%. PER 7.0배 / ROE 8.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.0배입니다. ROE 8.7%입니다. 시가총액 69.28억. 매출 101.54억, 영업이익 15.32억.","grade":"C","comment":"PER 7.05배, ROE 8.65%","per":7.06,"pbr":2.85,"roe":8.65,"eps":2.14,"revenue":10154307000.0,"operating_income":1532360000.0,"net_income":760768000.0,"market_cap":6932561000,"profit_margin":7.49,"roa":0.93,"operating_margin":15.09,"gross_margin":39.91,"debt_ratio":5.843594264139679,"total_assets":24011710000.0,"total_equity":2572866000.0,"total_debt":15034785000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.5로 중립 구간입니다. MACD(-0.00)가 시그널선(-0.08)을 상회합니다(골든크로스). 현재가가 SMA20(15)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14~16 (현재 위치 45%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 53","rsi_14":52.53456221198157,"macd":-0.004183287531486002,"macd_signal":-0.08365307487335742,"sma_20":15.156499999999998,"sma_60":16.142333333333333,"bb_upper":15.88586342107347,"bb_lower":14.427136578926525,"atr_14":0.6792785714285717},"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 7.05x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +13.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.3,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":56.0,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.7%","metrics":[{"name":"ROE","value":8.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.5,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.5,"unit":"%","percentile":55,"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":"D","percentile":37,"summary":"유동비율 0.2x, 순차입금비율 5.8x","metrics":[{"name":"유동비율","value":0.2,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":5.76,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.05x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +13.3%"},"profitability":{"grade":"C","reason":"ROE 8.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.84,"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":5.43,"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":39.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 5.8배로 재무 리스크"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 5.8배로 재무 리스크"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.06,"current_pbr":2.85,"per_5y_high":20.59,"per_5y_low":8.42,"per_5y_avg":13.07,"per_percentile":0.0,"pbr_5y_high":11.52,"pbr_5y_low":4.9,"pbr_5y_avg":7.94,"pbr_percentile":0.0,"per_5y_median":11.32,"pbr_5y_median":7.7,"history":[{"quarter":"2024-Q2","per":20.59,"pbr":null},{"quarter":"2024-Q3","per":17.81,"pbr":11.52},{"quarter":"2024-Q4","per":15.66,"pbr":11.51},{"quarter":"2025-Q1","per":11.32,"pbr":8.53},{"quarter":"2025-Q2","per":11.08,"pbr":8.24},{"quarter":"2025-Q3","per":12.07,"pbr":7.16},{"quarter":"2025-Q4","per":10.83,"pbr":6.44},{"quarter":"2026-Q1","per":8.42,"pbr":4.9},{"quarter":"2026-Q2","per":9.86,"pbr":5.23},{"quarter":"현재","per":7.06,"pbr":2.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20.51,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":25.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":20.28,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":22.32,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21.11,"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":"Consumer Cyclical","industry":"TRAVEL SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.59,"eps":0.9126,"close":18.79,"source":"reported"},{"date":"2024-07","per":20.19,"eps":0.9126,"close":18.43,"source":"reported"},{"date":"2024-08","per":19.6,"eps":0.9126,"close":17.89,"source":"reported"},{"date":"2024-09","per":17.81,"eps":1.1514,"close":20.51,"source":"reported"},{"date":"2024-10","per":22.01,"eps":1.1514,"close":25.34,"source":"reported"},{"date":"2024-11","per":23.35,"eps":1.1514,"close":26.89,"source":"reported"},{"date":"2024-12","per":15.66,"eps":1.6427,"close":25.73,"source":"reported"},{"date":"2025-01","per":17.26,"eps":1.6427,"close":28.35,"source":"reported"},{"date":"2025-02","per":13.83,"eps":1.6427,"close":22.72,"source":"reported"},{"date":"2025-03","per":11.32,"eps":1.675,"close":18.96,"source":"reported"},{"date":"2025-04","per":9.57,"eps":1.675,"close":16.03,"source":"reported"},{"date":"2025-05","per":10.54,"eps":1.675,"close":17.65,"source":"reported"},{"date":"2025-06","per":11.08,"eps":1.83,"close":20.28,"source":"reported"},{"date":"2025-07","per":13.97,"eps":1.83,"close":25.56,"source":"reported"},{"date":"2025-08","per":13.57,"eps":1.83,"close":24.84,"source":"reported"},{"date":"2025-09","per":12.07,"eps":2.04,"close":24.63,"source":"reported"},{"date":"2025-10","per":10.99,"eps":2.04,"close":22.42,"source":"reported"},{"date":"2025-11","per":9.05,"eps":2.04,"close":18.46,"source":"reported"},{"date":"2025-12","per":10.83,"eps":2.06,"close":22.32,"source":"reported"},{"date":"2026-01","per":10.66,"eps":2.06,"close":21.96,"source":"reported"},{"date":"2026-02","per":12.03,"eps":2.06,"close":24.79,"source":"reported"},{"date":"2026-03","per":8.42,"eps":2.22,"close":18.7,"source":"reported"},{"date":"2026-04","per":8.19,"eps":2.22,"close":18.18,"source":"reported"},{"date":"2026-05","per":8.26,"eps":2.22,"close":18.34,"source":"reported"},{"date":"2026-06","per":9.86,"eps":2.14,"close":21.11,"source":"reported"},{"date":"2026-07","per":8.66,"eps":2.14,"close":18.53,"source":"reported"},{"date":"2026-08","per":7.54,"eps":2.14,"close":16.14,"source":"reported"},{"date":"2026-09","per":6.85,"eps":2.14,"close":14.66,"source":"reported"},{"date":"2026-10","per":7.05,"eps":2.14,"close":15.09,"source":"reported"}],"trailing_per_history_meta":{"avg":12.79,"std":4.71,"upper_1sd":17.5,"lower_1sd":8.07,"current":7.05,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.0배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.7%"}],"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":"2026-10-23T23:53:42.594470+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":17.97,"pbr":3.96,"roe":0.08650003536911756,"dividend_yield":0.0,"eps":0.43,"revenue":2640544000.0,"operating_income":363327000.0,"net_income":222553000.0,"market_cap":9621124000.0,"profit_margin":0.08428301137947332,"operating_margin":0.13759551062205364,"roa":0.009268519401575314,"gross_margin":0.39906019365706463,"total_equity":2572866000.0,"total_assets":24011710000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.92,"pbr":4.176,"roe":0.04304681247290707,"dividend_yield":null,"eps":0.23,"revenue":2331221000.0,"operating_income":232943000.0,"net_income":104666000.0,"market_cap":9607458000.0,"profit_margin":0.044897502210215164,"operating_margin":0.09992317330703523,"roa":0.004398682353700609,"gross_margin":0.40894449732565036,"total_equity":2431446000.0,"total_assets":23794853000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006450100638584399,"dividend_yield":null,"eps":0.28,"revenue":2244400000.0,"operating_income":186641000.0,"net_income":14254000.0,"market_cap":null,"profit_margin":0.006350917839957227,"operating_margin":0.08315852789164142,"roa":0.0006323475634899535,"gross_margin":0.41030163963642846,"total_equity":2209888000.0,"total_assets":22541401000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.19118975433214339,"dividend_yield":null,"eps":1.2,"revenue":2938142000.0,"operating_income":749449000.0,"net_income":419295000.0,"market_cap":null,"profit_margin":0.14270753421720256,"operating_margin":0.25507582683205915,"roa":0.018875795022357932,"gross_margin":0.4708019557938316,"total_equity":2193083000.0,"total_assets":22213369000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019108418229196532,"dividend_yield":null,"eps":0.51,"revenue":2517497000.0,"operating_income":423836000.0,"net_income":29992000.0,"market_cap":null,"profit_margin":0.011913420353629021,"operating_margin":0.16835610926249367,"roa":0.0013887874674989142,"gross_margin":0.4213113262895646,"total_equity":1569570000.0,"total_assets":21595817000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.028446193314103297,"dividend_yield":null,"eps":0.07,"revenue":2127553000.0,"operating_income":200942000.0,"net_income":-40295000.0,"market_cap":null,"profit_margin":-0.018939598684498106,"operating_margin":0.09444747087381607,"roa":-0.001886969872450296,"gross_margin":0.3871184407626978,"total_equity":1416534000.0,"total_assets":21354342000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0837505778921441,"dividend_yield":null,"eps":0.26,"revenue":2109366000.0,"operating_income":214741000.0,"net_income":119381340.0,"market_cap":null,"profit_margin":0.056595839697804934,"operating_margin":0.10180357510266118,"roa":0.005978090628899793,"gross_margin":0.38010805142398235,"total_equity":1425439000.0,"total_assets":19969811000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.41832066447640776,"dividend_yield":null,"eps":0.99,"revenue":2806578000.0,"operating_income":691210000.0,"net_income":474932000.0,"market_cap":null,"profit_margin":0.16922102289692287,"operating_margin":0.24628212720259335,"roa":0.024003433134019033,"gross_margin":0.45166711917502383,"total_equity":1135330000.0,"total_assets":19786003000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.35498594958087315,"revenue":2372492000.0,"operating_income":341561000.0,"net_income":163436000.0,"market_cap":null,"profit_margin":0.06888790352085486,"operating_margin":0.143967187244467,"roa":null,"gross_margin":0.3868240651601776,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.03769103002445539,"revenue":2191215000.0,"operating_income":218394000.0,"net_income":17353000.0,"market_cap":null,"profit_margin":0.007919350679873951,"operating_margin":0.09966799241516693,"roa":null,"gross_margin":0.3668247981142882,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3539977460630903,"dividend_yield":null,"eps":-0.23128734698058737,"revenue":1986456000.0,"operating_income":124330000.0,"net_income":-106485000.0,"market_cap":null,"profit_margin":-0.053605516558131665,"operating_margin":0.06258885170373771,"roa":-0.005462733013252456,"gross_margin":0.33458732536738794,"total_equity":300807000.0,"total_assets":19492990000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.7884145451892917,"dividend_yield":null,"eps":0.7512315549183621,"revenue":2536037000.0,"operating_income":523318000.0,"net_income":345868000.0,"market_cap":null,"profit_margin":0.13638129096696933,"operating_margin":0.20635266756754733,"roa":0.017965466544884266,"gross_margin":0.41532950820512476,"total_equity":438688000.0,"total_assets":19251824000.0}],"current_price":15.1,"change_pct":-2.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38.06},{"date":"2016-10-25","close":37.73},{"date":"2016-10-26","close":37.97},{"date":"2016-10-27","close":35.71},{"date":"2016-10-28","close":38.24},{"date":"2016-10-31","close":38.87},{"date":"2016-11-01","close":37.7},{"date":"2016-11-02","close":37.49},{"date":"2016-11-03","close":37.21},{"date":"2016-11-04","close":37.0},{"date":"2016-11-07","close":37.83},{"date":"2016-11-08","close":39.13},{"date":"2016-11-09","close":35.53},{"date":"2016-11-10","close":37.97},{"date":"2016-11-11","close":38.42},{"date":"2016-11-14","close":41.34},{"date":"2016-11-15","close":40.17},{"date":"2016-11-16","close":39.57},{"date":"2016-11-17","close":39.83},{"date":"2016-11-18","close":39.68},{"date":"2016-11-21","close":39.59},{"date":"2016-11-22","close":40.25},{"date":"2016-11-23","close":39.98},{"date":"2016-11-25","close":40.58},{"date":"2016-11-28","close":40.1},{"date":"2016-11-29","close":40.71},{"date":"2016-11-30","close":39.81},{"date":"2016-12-01","close":38.85},{"date":"2016-12-02","close":39.28},{"date":"2016-12-05","close":40.64},{"date":"2016-12-06","close":41.25},{"date":"2016-12-07","close":42.66},{"date":"2016-12-08","close":44.02},{"date":"2016-12-09","close":44.5},{"date":"2016-12-12","close":43.99},{"date":"2016-12-13","close":43.9},{"date":"2016-12-14","close":44.03},{"date":"2016-12-15","close":45.14},{"date":"2016-12-16","close":44.13},{"date":"2016-12-19","close":43.06},{"date":"2016-12-20","close":44.92},{"date":"2016-12-21","close":44.93},{"date":"2016-12-22","close":43.38},{"date":"2016-12-23","close":43.51},{"date":"2016-12-27","close":43.69},{"date":"2016-12-28","close":42.93},{"date":"2016-12-29","close":42.66},{"date":"2016-12-30","close":42.53},{"date":"2017-01-03","close":42.79},{"date":"2017-01-04","close":44.77},{"date":"2017-01-05","close":44.55},{"date":"2017-01-06","close":44.25},{"date":"2017-01-09","close":44.39},{"date":"2017-01-10","close":45.22},{"date":"2017-01-11","close":45.75},{"date":"2017-01-12","close":45.35},{"date":"2017-01-13","close":44.95},{"date":"2017-01-17","close":44.74},{"date":"2017-01-18","close":45.67},{"date":"2017-01-19","close":45.62},{"date":"2017-01-20","close":45.63},{"date":"2017-01-23","close":46.0},{"date":"2017-01-24","close":46.84},{"date":"2017-01-25","close":48.09},{"date":"2017-01-26","close":49.33},{"date":"2017-01-27","close":49.02},{"date":"2017-01-30","close":48.03},{"date":"2017-01-31","close":47.0},{"date":"2017-02-01","close":48.08},{"date":"2017-02-02","close":47.66},{"date":"2017-02-03","close":47.74},{"date":"2017-02-06","close":47.52},{"date":"2017-02-07","close":47.7},{"date":"2017-02-08","close":47.86},{"date":"2017-02-09","close":48.06},{"date":"2017-02-10","close":47.8},{"date":"2017-02-13","close":47.87},{"date":"2017-02-14","close":47.77},{"date":"2017-02-15","close":47.92},{"date":"2017-02-16","close":47.63},{"date":"2017-02-17","close":47.69},{"date":"2017-02-21","close":48.2},{"date":"2017-02-22","close":51.64},{"date":"2017-02-23","close":50.68},{"date":"2017-02-24","close":50.02},{"date":"2017-02-27","close":50.77},{"date":"2017-02-28","close":50.7},{"date":"2017-03-01","close":51.05},{"date":"2017-03-02","close":50.98},{"date":"2017-03-03","close":50.11},{"date":"2017-03-06","close":49.76},{"date":"2017-03-07","close":49.42},{"date":"2017-03-08","close":49.52},{"date":"2017-03-09","close":49.92},{"date":"2017-03-10","close":51.1},{"date":"2017-03-13","close":51.32},{"date":"2017-03-14","close":50.96},{"date":"2017-03-15","close":51.41},{"date":"2017-03-16","close":51.43},{"date":"2017-03-17","close":51.31},{"date":"2017-03-20","close":51.1},{"date":"2017-03-21","close":50.0},{"date":"2017-03-22","close":50.97},{"date":"2017-03-23","close":51.11},{"date":"2017-03-24","close":50.48},{"date":"2017-03-27","close":51.02},{"date":"2017-03-28","close":51.3},{"date":"2017-03-29","close":50.86},{"date":"2017-03-30","close":51.24},{"date":"2017-03-31","close":50.73},{"date":"2017-04-03","close":50.19},{"date":"2017-04-04","close":49.76},{"date":"2017-04-05","close":49.78},{"date":"2017-04-06","close":49.91},{"date":"2017-04-07","close":48.31},{"date":"2017-04-10","close":48.54},{"date":"2017-04-11","close":47.47},{"date":"2017-04-12","close":47.85},{"date":"2017-04-13","close":48.03},{"date":"2017-04-17","close":48.96},{"date":"2017-04-18","close":48.82},{"date":"2017-04-19","close":49.21},{"date":"2017-04-20","close":50.14},{"date":"2017-04-21","close":50.13},{"date":"2017-04-24","close":50.35},{"date":"2017-04-25","close":51.08},{"date":"2017-04-26","close":52.76},{"date":"2017-04-27","close":52.68},{"date":"2017-04-28","close":53.93},{"date":"2017-05-01","close":54.9},{"date":"2017-05-02","close":55.06},{"date":"2017-05-03","close":54.9},{"date":"2017-05-04","close":54.84},{"date":"2017-05-05","close":55.49},{"date":"2017-05-08","close":55.1},{"date":"2017-05-09","close":55.78},{"date":"2017-05-10","close":54.07},{"date":"2017-05-11","close":52.95},{"date":"2017-05-12","close":51.5},{"date":"2017-05-15","close":51.5},{"date":"2017-05-16","close":50.31},{"date":"2017-05-17","close":48.07},{"date":"2017-05-18","close":49.12},{"date":"2017-05-19","close":49.34},{"date":"2017-05-22","close":50.51},{"date":"2017-05-23","close":49.58},{"date":"2017-05-24","close":49.64},{"date":"2017-05-25","close":50.68},{"date":"2017-05-26","close":50.84},{"date":"2017-05-30","close":50.07},{"date":"2017-05-31","close":49.97},{"date":"2017-06-01","close":50.93},{"date":"2017-06-02","close":51.16},{"date":"2017-06-05","close":50.31},{"date":"2017-06-06","close":49.72},{"date":"2017-06-07","close":50.79},{"date":"2017-06-08","close":51.79},{"date":"2017-06-09","close":51.13},{"date":"2017-06-12","close":50.42},{"date":"2017-06-13","close":51.84},{"date":"2017-06-14","close":52.17},{"date":"2017-06-15","close":52.91},{"date":"2017-06-16","close":52.9},{"date":"2017-06-19","close":53.63},{"date":"2017-06-20","close":53.1},{"date":"2017-06-21","close":54.9},{"date":"2017-06-22","close":55.46},{"date":"2017-06-23","close":54.81},{"date":"2017-06-26","close":55.31},{"date":"2017-06-27","close":53.86},{"date":"2017-06-28","close":55.28},{"date":"2017-06-29","close":54.42},{"date":"2017-06-30","close":54.29},{"date":"2017-07-03","close":54.55},{"date":"2017-07-05","close":55.41},{"date":"2017-07-06","close":54.06},{"date":"2017-07-07","close":54.68},{"date":"2017-07-10","close":54.03},{"date":"2017-07-11","close":53.96},{"date":"2017-07-12","close":54.09},{"date":"2017-07-13","close":54.24},{"date":"2017-07-14","close":53.47},{"date":"2017-07-17","close":54.13},{"date":"2017-07-18","close":54.18},{"date":"2017-07-19","close":54.38},{"date":"2017-07-20","close":55.05},{"date":"2017-07-21","close":55.07},{"date":"2017-07-24","close":55.73},{"date":"2017-07-25","close":55.75},{"date":"2017-07-26","close":55.65},{"date":"2017-07-27","close":55.11},{"date":"2017-07-28","close":55.21},{"date":"2017-07-31","close":55.07},{"date":"2017-08-01","close":56.91},{"date":"2017-08-02","close":55.84},{"date":"2017-08-03","close":56.25},{"date":"2017-08-04","close":56.9},{"date":"2017-08-07","close":56.65},{"date":"2017-08-08","close":59.42},{"date":"2017-08-09","close":58.36},{"date":"2017-08-10","close":57.07},{"date":"2017-08-11","close":56.77},{"date":"2017-08-14","close":57.46},{"date":"2017-08-15","close":57.45},{"date":"2017-08-16","close":57.9},{"date":"2017-08-17","close":56.18},{"date":"2017-08-18","close":55.78},{"date":"2017-08-21","close":55.86},{"date":"2017-08-22","close":56.9},{"date":"2017-08-23","close":57.15},{"date":"2017-08-24","close":57.73},{"date":"2017-08-25","close":57.72},{"date":"2017-08-28","close":57.88},{"date":"2017-08-29","close":57.64},{"date":"2017-08-30","close":58.22},{"date":"2017-08-31","close":59.46},{"date":"2017-09-01","close":58.54},{"date":"2017-09-05","close":56.69},{"date":"2017-09-06","close":57.12},{"date":"2017-09-07","close":55.86},{"date":"2017-09-08","close":55.12},{"date":"2017-09-11","close":56.65},{"date":"2017-09-12","close":57.2},{"date":"2017-09-13","close":57.79},{"date":"2017-09-14","close":57.72},{"date":"2017-09-15","close":56.74},{"date":"2017-09-18","close":56.35},{"date":"2017-09-19","close":55.46},{"date":"2017-09-20","close":54.36},{"date":"2017-09-21","close":54.4},{"date":"2017-09-22","close":54.02},{"date":"2017-09-25","close":53.6},{"date":"2017-09-26","close":54.89},{"date":"2017-09-27","close":52.83},{"date":"2017-09-28","close":53.65},{"date":"2017-09-29","close":54.05},{"date":"2017-10-02","close":54.42},{"date":"2017-10-03","close":54.73},{"date":"2017-10-04","close":55.98},{"date":"2017-10-05","close":58.41},{"date":"2017-10-06","close":58.84},{"date":"2017-10-09","close":58.89},{"date":"2017-10-10","close":59.16},{"date":"2017-10-11","close":58.8},{"date":"2017-10-12","close":58.86},{"date":"2017-10-13","close":58.74},{"date":"2017-10-16","close":58.92},{"date":"2017-10-17","close":58.61},{"date":"2017-10-18","close":57.47},{"date":"2017-10-19","close":54.17},{"date":"2017-10-20","close":53.73},{"date":"2017-10-23","close":53.72},{"date":"2017-10-24","close":54.66},{"date":"2017-10-25","close":54.79},{"date":"2017-10-26","close":54.92},{"date":"2017-10-27","close":55.64},{"date":"2017-10-30","close":54.8},{"date":"2017-10-31","close":55.75},{"date":"2017-11-01","close":54.2},{"date":"2017-11-02","close":54.91},{"date":"2017-11-03","close":55.03},{"date":"2017-11-06","close":55.26},{"date":"2017-11-07","close":55.36},{"date":"2017-11-08","close":55.56},{"date":"2017-11-09","close":56.89},{"date":"2017-11-10","close":55.23},{"date":"2017-11-13","close":55.27},{"date":"2017-11-14","close":55.1},{"date":"2017-11-15","close":55.07},{"date":"2017-11-16","close":53.97},{"date":"2017-11-17","close":54.84},{"date":"2017-11-20","close":54.69},{"date":"2017-11-21","close":55.48},{"date":"2017-11-22","close":55.31},{"date":"2017-11-24","close":55.5},{"date":"2017-11-27","close":55.61},{"date":"2017-11-28","close":55.31},{"date":"2017-11-29","close":55.29},{"date":"2017-11-30","close":54.16},{"date":"2017-12-01","close":54.81},{"date":"2017-12-04","close":55.41},{"date":"2017-12-05","close":54.33},{"date":"2017-12-06","close":54.31},{"date":"2017-12-07","close":54.34},{"date":"2017-12-08","close":55.03},{"date":"2017-12-11","close":54.72},{"date":"2017-12-12","close":53.65},{"date":"2017-12-13","close":53.16},{"date":"2017-12-14","close":52.81},{"date":"2017-12-15","close":54.0},{"date":"2017-12-18","close":54.98},{"date":"2017-12-19","close":55.59},{"date":"2017-12-20","close":54.82},{"date":"2017-12-21","close":54.14},{"date":"2017-12-22","close":54.03},{"date":"2017-12-26","close":53.73},{"date":"2017-12-27","close":54.0},{"date":"2017-12-28","close":53.61},{"date":"2017-12-29","close":53.25},{"date":"2018-01-02","close":54.96},{"date":"2018-01-03","close":55.37},{"date":"2018-01-04","close":54.68},{"date":"2018-01-05","close":54.87},{"date":"2018-01-08","close":54.66},{"date":"2018-01-09","close":54.94},{"date":"2018-01-10","close":55.6},{"date":"2018-01-11","close":56.16},{"date":"2018-01-12","close":57.85},{"date":"2018-01-16","close":57.39},{"date":"2018-01-17","close":59.27},{"date":"2018-01-18","close":58.86},{"date":"2018-01-19","close":59.43},{"date":"2018-01-22","close":59.37},{"date":"2018-01-23","close":58.33},{"date":"2018-01-24","close":59.77},{"date":"2018-01-25","close":59.61},{"date":"2018-01-26","close":60.93},{"date":"2018-01-29","close":60.57},{"date":"2018-01-30","close":59.96},{"date":"2018-01-31","close":60.74},{"date":"2018-02-01","close":60.59},{"date":"2018-02-02","close":59.0},{"date":"2018-02-05","close":56.95},{"date":"2018-02-06","close":58.2},{"date":"2018-02-07","close":57.74},{"date":"2018-02-08","close":56.01},{"date":"2018-02-09","close":56.21},{"date":"2018-02-12","close":57.45},{"date":"2018-02-13","close":57.5},{"date":"2018-02-14","close":58.88},{"date":"2018-02-15","close":59.36},{"date":"2018-02-16","close":59.11},{"date":"2018-02-20","close":58.95},{"date":"2018-02-21","close":58.72},{"date":"2018-02-22","close":57.29},{"date":"2018-02-23","close":57.9},{"date":"2018-02-26","close":57.95},{"date":"2018-02-27","close":56.27},{"date":"2018-02-28","close":56.9},{"date":"2018-03-01","close":56.77},{"date":"2018-03-02","close":56.44},{"date":"2018-03-05","close":55.58},{"date":"2018-03-06","close":56.0},{"date":"2018-03-07","close":55.5},{"date":"2018-03-08","close":55.45},{"date":"2018-03-09","close":57.15},{"date":"2018-03-12","close":56.58},{"date":"2018-03-13","close":56.65},{"date":"2018-03-14","close":55.95},{"date":"2018-03-15","close":55.34},{"date":"2018-03-16","close":56.12},{"date":"2018-03-19","close":55.42},{"date":"2018-03-20","close":55.72},{"date":"2018-03-21","close":54.17},{"date":"2018-03-22","close":52.71},{"date":"2018-03-23","close":51.4},{"date":"2018-03-26","close":52.44},{"date":"2018-03-27","close":52.87},{"date":"2018-03-28","close":52.48},{"date":"2018-03-29","close":52.97},{"date":"2018-04-02","close":51.97},{"date":"2018-04-03","close":52.39},{"date":"2018-04-04","close":53.04},{"date":"2018-04-05","close":54.39},{"date":"2018-04-06","close":53.21},{"date":"2018-04-09","close":53.03},{"date":"2018-04-10","close":52.0},{"date":"2018-04-11","close":52.33},{"date":"2018-04-12","close":53.34},{"date":"2018-04-13","close":52.42},{"date":"2018-04-16","close":53.44},{"date":"2018-04-17","close":53.88},{"date":"2018-04-18","close":55.43},{"date":"2018-04-19","close":54.96},{"date":"2018-04-20","close":55.65},{"date":"2018-04-23","close":56.75},{"date":"2018-04-24","close":56.11},{"date":"2018-04-25","close":56.38},{"date":"2018-04-26","close":55.05},{"date":"2018-04-27","close":54.75},{"date":"2018-04-30","close":53.47},{"date":"2018-05-01","close":53.86},{"date":"2018-05-02","close":52.03},{"date":"2018-05-03","close":51.1},{"date":"2018-05-04","close":51.51},{"date":"2018-05-07","close":50.31},{"date":"2018-05-08","close":50.65},{"date":"2018-05-09","close":51.16},{"date":"2018-05-10","close":51.4},{"date":"2018-05-11","close":51.46},{"date":"2018-05-14","close":51.42},{"date":"2018-05-15","close":51.71},{"date":"2018-05-16","close":52.5},{"date":"2018-05-17","close":52.49},{"date":"2018-05-18","close":52.97},{"date":"2018-05-21","close":53.32},{"date":"2018-05-22","close":53.18},{"date":"2018-05-23","close":52.85},{"date":"2018-05-24","close":53.67},{"date":"2018-05-25","close":54.13},{"date":"2018-05-29","close":52.81},{"date":"2018-05-30","close":52.77},{"date":"2018-05-31","close":52.34},{"date":"2018-06-01","close":53.18},{"date":"2018-06-04","close":53.03},{"date":"2018-06-05","close":50.8},{"date":"2018-06-06","close":51.55},{"date":"2018-06-07","close":51.95},{"date":"2018-06-08","close":51.75},{"date":"2018-06-11","close":52.27},{"date":"2018-06-12","close":52.73},{"date":"2018-06-13","close":53.44},{"date":"2018-06-14","close":54.45},{"date":"2018-06-15","close":54.95},{"date":"2018-06-18","close":54.55},{"date":"2018-06-19","close":53.61},{"date":"2018-06-20","close":52.99},{"date":"2018-06-21","close":51.9},{"date":"2018-06-22","close":51.96},{"date":"2018-06-25","close":48.77},{"date":"2018-06-26","close":49.48},{"date":"2018-06-27","close":48.1},{"date":"2018-06-28","close":47.65},{"date":"2018-06-29","close":47.25},{"date":"2018-07-02","close":47.06},{"date":"2018-07-03","close":46.65},{"date":"2018-07-05","close":46.62},{"date":"2018-07-06","close":47.05},{"date":"2018-07-09","close":47.77},{"date":"2018-07-10","close":47.6},{"date":"2018-07-11","close":47.61},{"date":"2018-07-12","close":47.96},{"date":"2018-07-13","close":47.08},{"date":"2018-07-16","close":47.19},{"date":"2018-07-17","close":47.57},{"date":"2018-07-18","close":50.14},{"date":"2018-07-19","close":49.85},{"date":"2018-07-20","close":49.54},{"date":"2018-07-23","close":49.85},{"date":"2018-07-24","close":49.85},{"date":"2018-07-25","close":50.16},{"date":"2018-07-26","close":50.05},{"date":"2018-07-27","close":49.76},{"date":"2018-07-30","close":49.76},{"date":"2018-07-31","close":50.03},{"date":"2018-08-01","close":49.22},{"date":"2018-08-02","close":49.68},{"date":"2018-08-03","close":49.81},{"date":"2018-08-06","close":49.75},{"date":"2018-08-07","close":49.61},{"date":"2018-08-08","close":48.93},{"date":"2018-08-09","close":50.95},{"date":"2018-08-10","close":50.61},{"date":"2018-08-13","close":51.16},{"date":"2018-08-14","close":52.02},{"date":"2018-08-15","close":51.97},{"date":"2018-08-16","close":51.89},{"date":"2018-08-17","close":52.49},{"date":"2018-08-20","close":53.08},{"date":"2018-08-21","close":53.36},{"date":"2018-08-22","close":52.59},{"date":"2018-08-23","close":52.38},{"date":"2018-08-24","close":53.07},{"date":"2018-08-27","close":53.43},{"date":"2018-08-28","close":53.61},{"date":"2018-08-29","close":54.25},{"date":"2018-08-30","close":53.32},{"date":"2018-08-31","close":53.61},{"date":"2018-09-04","close":53.02},{"date":"2018-09-05","close":52.98},{"date":"2018-09-06","close":53.2},{"date":"2018-09-07","close":53.37},{"date":"2018-09-10","close":53.42},{"date":"2018-09-11","close":53.16},{"date":"2018-09-12","close":53.52},{"date":"2018-09-13","close":53.99},{"date":"2018-09-14","close":55.47},{"date":"2018-09-17","close":55.83},{"date":"2018-09-18","close":56.92},{"date":"2018-09-19","close":57.05},{"date":"2018-09-20","close":57.46},{"date":"2018-09-21","close":57.88},{"date":"2018-09-24","close":56.94},{"date":"2018-09-25","close":56.42},{"date":"2018-09-26","close":57.18},{"date":"2018-09-27","close":56.89},{"date":"2018-09-28","close":57.43},{"date":"2018-10-01","close":56.76},{"date":"2018-10-02","close":56.48},{"date":"2018-10-03","close":56.16},{"date":"2018-10-04","close":55.05},{"date":"2018-10-05","close":54.24},{"date":"2018-10-08","close":54.28},{"date":"2018-10-09","close":53.97},{"date":"2018-10-10","close":52.11},{"date":"2018-10-11","close":50.62},{"date":"2018-10-12","close":50.7},{"date":"2018-10-15","close":50.71},{"date":"2018-10-16","close":51.9},{"date":"2018-10-17","close":51.42},{"date":"2018-10-18","close":49.89},{"date":"2018-10-19","close":49.0},{"date":"2018-10-22","close":48.21},{"date":"2018-10-23","close":48.09},{"date":"2018-10-24","close":45.08},{"date":"2018-10-25","close":45.43},{"date":"2018-10-26","close":43.88},{"date":"2018-10-29","close":42.33},{"date":"2018-10-30","close":42.4},{"date":"2018-10-31","close":44.07},{"date":"2018-11-01","close":46.4},{"date":"2018-11-02","close":45.8},{"date":"2018-11-05","close":46.09},{"date":"2018-11-06","close":46.57},{"date":"2018-11-07","close":48.0},{"date":"2018-11-08","close":49.27},{"date":"2018-11-09","close":48.75},{"date":"2018-11-12","close":48.57},{"date":"2018-11-13","close":49.49},{"date":"2018-11-14","close":49.71},{"date":"2018-11-15","close":50.44},{"date":"2018-11-16","close":50.43},{"date":"2018-11-19","close":49.27},{"date":"2018-11-20","close":49.49},{"date":"2018-11-21","close":50.15},{"date":"2018-11-23","close":50.74},{"date":"2018-11-26","close":51.56},{"date":"2018-11-27","close":50.96},{"date":"2018-11-28","close":51.59},{"date":"2018-11-29","close":51.56},{"date":"2018-11-30","close":51.32},{"date":"2018-12-03","close":51.54},{"date":"2018-12-04","close":48.77},{"date":"2018-12-06","close":49.36},{"date":"2018-12-07","close":47.59},{"date":"2018-12-10","close":47.73},{"date":"2018-12-11","close":47.23},{"date":"2018-12-12","close":47.67},{"date":"2018-12-13","close":47.27},{"date":"2018-12-14","close":47.62},{"date":"2018-12-17","close":47.14},{"date":"2018-12-18","close":46.77},{"date":"2018-12-19","close":45.17},{"date":"2018-12-20","close":42.3},{"date":"2018-12-21","close":40.79},{"date":"2018-12-24","close":39.55},{"date":"2018-12-26","close":41.94},{"date":"2018-12-27","close":41.56},{"date":"2018-12-28","close":41.98},{"date":"2018-12-31","close":42.39},{"date":"2019-01-02","close":42.38},{"date":"2019-01-03","close":40.71},{"date":"2019-01-04","close":43.03},{"date":"2019-01-07","close":43.71},{"date":"2019-01-08","close":45.03},{"date":"2019-01-09","close":45.74},{"date":"2019-01-10","close":46.17},{"date":"2019-01-11","close":46.19},{"date":"2019-01-14","close":45.54},{"date":"2019-01-15","close":46.03},{"date":"2019-01-16","close":45.85},{"date":"2019-01-17","close":46.79},{"date":"2019-01-18","close":47.53},{"date":"2019-01-22","close":46.6},{"date":"2019-01-23","close":46.72},{"date":"2019-01-24","close":46.99},{"date":"2019-01-25","close":47.93},{"date":"2019-01-28","close":48.37},{"date":"2019-01-29","close":48.72},{"date":"2019-01-30","close":50.85},{"date":"2019-01-31","close":51.43},{"date":"2019-02-01","close":51.47},{"date":"2019-02-04","close":52.08},{"date":"2019-02-05","close":51.81},{"date":"2019-02-06","close":52.62},{"date":"2019-02-07","close":51.35},{"date":"2019-02-08","close":51.31},{"date":"2019-02-11","close":51.88},{"date":"2019-02-12","close":51.82},{"date":"2019-02-13","close":52.54},{"date":"2019-02-14","close":52.19},{"date":"2019-02-15","close":53.03},{"date":"2019-02-19","close":53.38},{"date":"2019-02-20","close":53.7},{"date":"2019-02-21","close":55.52},{"date":"2019-02-22","close":55.35},{"date":"2019-02-25","close":55.94},{"date":"2019-02-26","close":55.57},{"date":"2019-02-27","close":54.92},{"date":"2019-02-28","close":55.53},{"date":"2019-03-01","close":55.27},{"date":"2019-03-04","close":54.6},{"date":"2019-03-05","close":55.45},{"date":"2019-03-06","close":55.12},{"date":"2019-03-07","close":54.66},{"date":"2019-03-08","close":55.01},{"date":"2019-03-11","close":55.46},{"date":"2019-03-12","close":55.35},{"date":"2019-03-13","close":55.08},{"date":"2019-03-14","close":55.16},{"date":"2019-03-15","close":55.55},{"date":"2019-03-18","close":56.16},{"date":"2019-03-19","close":56.11},{"date":"2019-03-20","close":55.87},{"date":"2019-03-21","close":56.5},{"date":"2019-03-22","close":55.62},{"date":"2019-03-25","close":55.17},{"date":"2019-03-26","close":54.48},{"date":"2019-03-27","close":53.94},{"date":"2019-03-28","close":54.33},{"date":"2019-03-29","close":54.96},{"date":"2019-04-01","close":56.11},{"date":"2019-04-02","close":56.5},{"date":"2019-04-03","close":56.76},{"date":"2019-04-04","close":56.73},{"date":"2019-04-05","close":57.13},{"date":"2019-04-08","close":57.29},{"date":"2019-04-09","close":55.88},{"date":"2019-04-10","close":56.5},{"date":"2019-04-11","close":57.48},{"date":"2019-04-12","close":58.6},{"date":"2019-04-15","close":58.67},{"date":"2019-04-16","close":59.56},{"date":"2019-04-17","close":57.84},{"date":"2019-04-18","close":56.92},{"date":"2019-04-22","close":56.6},{"date":"2019-04-23","close":57.3},{"date":"2019-04-24","close":56.98},{"date":"2019-04-25","close":56.8},{"date":"2019-04-26","close":57.27},{"date":"2019-04-29","close":57.08},{"date":"2019-04-30","close":56.39},{"date":"2019-05-01","close":58.0},{"date":"2019-05-02","close":56.9},{"date":"2019-05-03","close":58.25},{"date":"2019-05-06","close":58.29},{"date":"2019-05-07","close":57.19},{"date":"2019-05-08","close":57.34},{"date":"2019-05-09","close":57.59},{"date":"2019-05-10","close":57.9},{"date":"2019-05-13","close":55.29},{"date":"2019-05-14","close":56.3},{"date":"2019-05-15","close":56.73},{"date":"2019-05-16","close":57.55},{"date":"2019-05-17","close":56.92},{"date":"2019-05-20","close":55.89},{"date":"2019-05-21","close":56.77},{"date":"2019-05-22","close":56.81},{"date":"2019-05-23","close":55.55},{"date":"2019-05-24","close":55.38},{"date":"2019-05-28","close":55.22},{"date":"2019-05-29","close":54.66},{"date":"2019-05-30","close":55.16},{"date":"2019-05-31","close":54.71},{"date":"2019-06-03","close":54.3},{"date":"2019-06-04","close":54.26},{"date":"2019-06-05","close":52.38},{"date":"2019-06-06","close":51.94},{"date":"2019-06-07","close":52.59},{"date":"2019-06-10","close":53.83},{"date":"2019-06-11","close":53.59},{"date":"2019-06-12","close":53.84},{"date":"2019-06-13","close":53.72},{"date":"2019-06-14","close":54.28},{"date":"2019-06-17","close":53.04},{"date":"2019-06-18","close":53.75},{"date":"2019-06-19","close":53.91},{"date":"2019-06-20","close":52.56},{"date":"2019-06-21","close":51.11},{"date":"2019-06-24","close":50.83},{"date":"2019-06-25","close":50.86},{"date":"2019-06-26","close":50.41},{"date":"2019-06-27","close":51.84},{"date":"2019-06-28","close":53.63},{"date":"2019-07-01","close":52.82},{"date":"2019-07-02","close":53.73},{"date":"2019-07-03","close":52.76},{"date":"2019-07-05","close":51.95},{"date":"2019-07-08","close":50.25},{"date":"2019-07-09","close":50.76},{"date":"2019-07-10","close":49.65},{"date":"2019-07-11","close":49.62},{"date":"2019-07-12","close":49.79},{"date":"2019-07-15","close":50.36},{"date":"2019-07-16","close":50.82},{"date":"2019-07-17","close":49.4},{"date":"2019-07-18","close":49.28},{"date":"2019-07-19","close":48.6},{"date":"2019-07-22","close":47.92},{"date":"2019-07-23","close":48.45},{"date":"2019-07-24","close":49.46},{"date":"2019-07-25","close":48.76},{"date":"2019-07-26","close":49.04},{"date":"2019-07-29","close":49.1},{"date":"2019-07-30","close":48.5},{"date":"2019-07-31","close":49.44},{"date":"2019-08-01","close":48.57},{"date":"2019-08-02","close":47.45},{"date":"2019-08-05","close":46.05},{"date":"2019-08-06","close":46.92},{"date":"2019-08-07","close":47.64},{"date":"2019-08-08","close":48.6},{"date":"2019-08-09","close":49.66},{"date":"2019-08-12","close":49.83},{"date":"2019-08-13","close":50.44},{"date":"2019-08-14","close":48.91},{"date":"2019-08-15","close":49.11},{"date":"2019-08-16","close":50.48},{"date":"2019-08-19","close":51.35},{"date":"2019-08-20","close":50.98},{"date":"2019-08-21","close":50.9},{"date":"2019-08-22","close":50.5},{"date":"2019-08-23","close":49.72},{"date":"2019-08-26","close":49.48},{"date":"2019-08-27","close":49.09},{"date":"2019-08-28","close":49.57},{"date":"2019-08-29","close":50.23},{"date":"2019-08-30","close":50.75},{"date":"2019-09-03","close":50.58},{"date":"2019-09-04","close":51.04},{"date":"2019-09-05","close":52.31},{"date":"2019-09-06","close":52.12},{"date":"2019-09-09","close":52.94},{"date":"2019-09-10","close":54.67},{"date":"2019-09-11","close":54.6},{"date":"2019-09-12","close":54.42},{"date":"2019-09-13","close":54.68},{"date":"2019-09-16","close":53.34},{"date":"2019-09-17","close":53.96},{"date":"2019-09-18","close":53.88},{"date":"2019-09-19","close":53.77},{"date":"2019-09-20","close":53.67},{"date":"2019-09-23","close":53.51},{"date":"2019-09-24","close":53.11},{"date":"2019-09-25","close":53.3},{"date":"2019-09-26","close":51.26},{"date":"2019-09-27","close":51.02},{"date":"2019-09-30","close":51.77},{"date":"2019-10-01","close":50.76},{"date":"2019-10-02","close":49.14},{"date":"2019-10-03","close":48.14},{"date":"2019-10-04","close":48.44},{"date":"2019-10-07","close":48.56},{"date":"2019-10-08","close":47.17},{"date":"2019-10-09","close":47.21},{"date":"2019-10-10","close":48.09},{"date":"2019-10-11","close":49.16},{"date":"2019-10-14","close":49.33},{"date":"2019-10-15","close":49.61},{"date":"2019-10-16","close":49.33},{"date":"2019-10-17","close":49.78},{"date":"2019-10-18","close":50.21},{"date":"2019-10-21","close":50.95},{"date":"2019-10-22","close":49.97},{"date":"2019-10-23","close":50.69},{"date":"2019-10-24","close":50.97},{"date":"2019-10-25","close":51.47},{"date":"2019-10-28","close":51.89},{"date":"2019-10-29","close":52.62},{"date":"2019-10-30","close":51.19},{"date":"2019-10-31","close":50.76},{"date":"2019-11-01","close":51.33},{"date":"2019-11-04","close":52.29},{"date":"2019-11-05","close":52.49},{"date":"2019-11-06","close":52.06},{"date":"2019-11-07","close":52.22},{"date":"2019-11-08","close":51.82},{"date":"2019-11-11","close":51.92},{"date":"2019-11-12","close":51.26},{"date":"2019-11-13","close":52.12},{"date":"2019-11-14","close":52.41},{"date":"2019-11-15","close":53.06},{"date":"2019-11-18","close":53.49},{"date":"2019-11-19","close":53.66},{"date":"2019-11-20","close":52.78},{"date":"2019-11-21","close":53.42},{"date":"2019-11-22","close":54.01},{"date":"2019-11-25","close":53.97},{"date":"2019-11-26","close":53.93},{"date":"2019-11-27","close":54.64},{"date":"2019-11-29","close":53.64},{"date":"2019-12-02","close":53.15},{"date":"2019-12-03","close":52.86},{"date":"2019-12-04","close":53.61},{"date":"2019-12-05","close":54.25},{"date":"2019-12-06","close":54.71},{"date":"2019-12-09","close":54.86},{"date":"2019-12-10","close":54.78},{"date":"2019-12-11","close":55.41},{"date":"2019-12-12","close":56.13},{"date":"2019-12-13","close":55.78},{"date":"2019-12-16","close":55.22},{"date":"2019-12-17","close":55.27},{"date":"2019-12-18","close":54.83},{"date":"2019-12-19","close":55.34},{"date":"2019-12-20","close":57.56},{"date":"2019-12-23","close":58.51},{"date":"2019-12-24","close":58.38},{"date":"2019-12-26","close":59.11},{"date":"2019-12-27","close":59.11},{"date":"2019-12-30","close":58.59},{"date":"2019-12-31","close":58.41},{"date":"2020-01-02","close":58.83},{"date":"2020-01-03","close":57.6},{"date":"2020-01-06","close":56.8},{"date":"2020-01-07","close":56.97},{"date":"2020-01-08","close":57.57},{"date":"2020-01-09","close":58.06},{"date":"2020-01-10","close":57.96},{"date":"2020-01-13","close":57.84},{"date":"2020-01-14","close":57.9},{"date":"2020-01-15","close":57.54},{"date":"2020-01-16","close":58.58},{"date":"2020-01-17","close":59.65},{"date":"2020-01-21","close":57.95},{"date":"2020-01-22","close":57.63},{"date":"2020-01-23","close":58.22},{"date":"2020-01-24","close":55.84},{"date":"2020-01-27","close":54.16},{"date":"2020-01-28","close":55.0},{"date":"2020-01-29","close":56.02},{"date":"2020-01-30","close":54.8},{"date":"2020-01-31","close":53.85},{"date":"2020-02-03","close":54.19},{"date":"2020-02-04","close":54.75},{"date":"2020-02-05","close":55.11},{"date":"2020-02-06","close":55.1},{"date":"2020-02-07","close":52.81},{"date":"2020-02-10","close":51.0},{"date":"2020-02-11","close":52.49},{"date":"2020-02-12","close":54.21},{"date":"2020-02-13","close":53.43},{"date":"2020-02-14","close":52.46},{"date":"2020-02-18","close":51.69},{"date":"2020-02-19","close":52.02},{"date":"2020-02-20","close":48.51},{"date":"2020-02-21","close":46.97},{"date":"2020-02-24","close":42.58},{"date":"2020-02-25","close":39.31},{"date":"2020-02-26","close":36.21},{"date":"2020-02-27","close":34.74},{"date":"2020-02-28","close":37.26},{"date":"2020-03-02","close":35.59},{"date":"2020-03-03","close":33.62},{"date":"2020-03-04","close":33.0},{"date":"2020-03-05","close":28.59},{"date":"2020-03-06","close":27.1},{"date":"2020-03-09","close":19.81},{"date":"2020-03-10","close":20.5},{"date":"2020-03-11","close":15.03},{"date":"2020-03-12","close":9.65},{"date":"2020-03-13","close":11.1},{"date":"2020-03-16","close":10.94},{"date":"2020-03-17","close":10.03},{"date":"2020-03-18","close":7.77},{"date":"2020-03-19","close":8.23},{"date":"2020-03-20","close":8.72},{"date":"2020-03-23","close":9.67},{"date":"2020-03-24","close":13.75},{"date":"2020-03-25","close":16.96},{"date":"2020-03-26","close":15.71},{"date":"2020-03-27","close":12.02},{"date":"2020-03-30","close":10.68},{"date":"2020-03-31","close":10.96},{"date":"2020-04-01","close":9.55},{"date":"2020-04-02","close":8.4},{"date":"2020-04-03","close":8.46},{"date":"2020-04-06","close":10.01},{"date":"2020-04-07","close":11.01},{"date":"2020-04-08","close":11.72},{"date":"2020-04-09","close":13.11},{"date":"2020-04-13","close":11.36},{"date":"2020-04-14","close":12.35},{"date":"2020-04-15","close":12.08},{"date":"2020-04-16","close":11.35},{"date":"2020-04-17","close":12.38},{"date":"2020-04-20","close":11.49},{"date":"2020-04-21","close":11.0},{"date":"2020-04-22","close":10.87},{"date":"2020-04-23","close":11.47},{"date":"2020-04-24","close":10.86},{"date":"2020-04-27","close":11.44},{"date":"2020-04-28","close":13.09},{"date":"2020-04-29","close":16.41},{"date":"2020-04-30","close":16.4},{"date":"2020-05-01","close":13.84},{"date":"2020-05-04","close":14.44},{"date":"2020-05-05","close":11.18},{"date":"2020-05-06","close":11.12},{"date":"2020-05-07","close":12.0},{"date":"2020-05-08","close":12.43},{"date":"2020-05-11","close":11.73},{"date":"2020-05-12","close":11.09},{"date":"2020-05-13","close":10.31},{"date":"2020-05-14","close":10.76},{"date":"2020-05-15","close":10.92},{"date":"2020-05-18","close":12.88},{"date":"2020-05-19","close":12.43},{"date":"2020-05-20","close":12.78},{"date":"2020-05-21","close":14.03},{"date":"2020-05-22","close":13.9},{"date":"2020-05-26","close":16.03},{"date":"2020-05-27","close":17.59},{"date":"2020-05-28","close":16.07},{"date":"2020-05-29","close":15.66},{"date":"2020-06-01","close":17.29},{"date":"2020-06-02","close":17.39},{"date":"2020-06-03","close":17.98},{"date":"2020-06-04","close":19.59},{"date":"2020-06-05","close":22.43},{"date":"2020-06-08","close":26.86},{"date":"2020-06-09","close":24.13},{"date":"2020-06-10","close":20.65},{"date":"2020-06-11","close":17.25},{"date":"2020-06-12","close":20.5},{"date":"2020-06-15","close":19.99},{"date":"2020-06-16","close":20.96},{"date":"2020-06-17","close":19.2},{"date":"2020-06-18","close":19.31},{"date":"2020-06-19","close":18.22},{"date":"2020-06-22","close":17.09},{"date":"2020-06-23","close":18.03},{"date":"2020-06-24","close":15.8},{"date":"2020-06-25","close":16.08},{"date":"2020-06-26","close":15.28},{"date":"2020-06-29","close":16.56},{"date":"2020-06-30","close":16.43},{"date":"2020-07-01","close":16.42},{"date":"2020-07-02","close":15.97},{"date":"2020-07-06","close":16.13},{"date":"2020-07-07","close":15.27},{"date":"2020-07-08","close":15.99},{"date":"2020-07-09","close":15.2},{"date":"2020-07-10","close":16.4},{"date":"2020-07-13","close":15.6},{"date":"2020-07-14","close":15.33},{"date":"2020-07-15","close":18.5},{"date":"2020-07-16","close":15.61},{"date":"2020-07-17","close":15.27},{"date":"2020-07-20","close":14.89},{"date":"2020-07-21","close":14.98},{"date":"2020-07-22","close":14.66},{"date":"2020-07-23","close":14.41},{"date":"2020-07-24","close":14.38},{"date":"2020-07-27","close":13.38},{"date":"2020-07-28","close":14.22},{"date":"2020-07-29","close":14.34},{"date":"2020-07-30","close":14.17},{"date":"2020-07-31","close":13.64},{"date":"2020-08-03","close":13.06},{"date":"2020-08-04","close":13.56},{"date":"2020-08-05","close":13.72},{"date":"2020-08-06","close":14.24},{"date":"2020-08-07","close":13.99},{"date":"2020-08-10","close":15.13},{"date":"2020-08-11","close":15.64},{"date":"2020-08-12","close":15.23},{"date":"2020-08-13","close":15.34},{"date":"2020-08-14","close":15.75},{"date":"2020-08-17","close":15.39},{"date":"2020-08-18","close":15.2},{"date":"2020-08-19","close":15.68},{"date":"2020-08-20","close":15.58},{"date":"2020-08-21","close":15.56},{"date":"2020-08-24","close":16.74},{"date":"2020-08-25","close":16.75},{"date":"2020-08-26","close":15.72},{"date":"2020-08-27","close":16.65},{"date":"2020-08-28","close":17.69},{"date":"2020-08-31","close":17.11},{"date":"2020-09-01","close":16.94},{"date":"2020-09-02","close":16.99},{"date":"2020-09-03","close":17.63},{"date":"2020-09-04","close":18.42},{"date":"2020-09-08","close":18.53},{"date":"2020-09-09","close":17.93},{"date":"2020-09-10","close":17.93},{"date":"2020-09-11","close":17.51},{"date":"2020-09-14","close":17.79},{"date":"2020-09-15","close":16.97},{"date":"2020-09-16","close":17.5},{"date":"2020-09-17","close":17.26},{"date":"2020-09-18","close":16.25},{"date":"2020-09-21","close":14.99},{"date":"2020-09-22","close":15.33},{"date":"2020-09-23","close":15.17},{"date":"2020-09-24","close":14.63},{"date":"2020-09-25","close":16.63},{"date":"2020-09-28","close":16.68},{"date":"2020-09-29","close":16.56},{"date":"2020-09-30","close":17.11},{"date":"2020-10-01","close":17.34},{"date":"2020-10-02","close":17.27},{"date":"2020-10-05","close":16.99},{"date":"2020-10-06","close":17.23},{"date":"2020-10-07","close":18.01},{"date":"2020-10-08","close":18.2},{"date":"2020-10-09","close":18.73},{"date":"2020-10-12","close":18.08},{"date":"2020-10-13","close":16.59},{"date":"2020-10-14","close":16.48},{"date":"2020-10-15","close":16.1},{"date":"2020-10-16","close":16.2},{"date":"2020-10-19","close":16.45},{"date":"2020-10-20","close":17.08},{"date":"2020-10-21","close":16.99},{"date":"2020-10-22","close":17.71},{"date":"2020-10-23","close":18.35},{"date":"2020-10-26","close":16.8},{"date":"2020-10-27","close":16.53},{"date":"2020-10-28","close":15.03},{"date":"2020-10-29","close":15.77},{"date":"2020-10-30","close":16.63},{"date":"2020-11-02","close":16.17},{"date":"2020-11-03","close":16.55},{"date":"2020-11-04","close":16.16},{"date":"2020-11-05","close":17.25},{"date":"2020-11-06","close":16.97},{"date":"2020-11-09","close":21.51},{"date":"2020-11-10","close":20.12},{"date":"2020-11-11","close":19.52},{"date":"2020-11-12","close":18.85},{"date":"2020-11-13","close":20.06},{"date":"2020-11-16","close":21.31},{"date":"2020-11-17","close":22.06},{"date":"2020-11-18","close":20.46},{"date":"2020-11-19","close":21.02},{"date":"2020-11-20","close":19.99},{"date":"2020-11-23","close":20.89},{"date":"2020-11-24","close":22.55},{"date":"2020-11-25","close":23.2},{"date":"2020-11-27","close":23.68},{"date":"2020-11-30","close":22.87},{"date":"2020-12-01","close":22.94},{"date":"2020-12-02","close":23.4},{"date":"2020-12-03","close":25.42},{"date":"2020-12-04","close":26.3},{"date":"2020-12-07","close":26.5},{"date":"2020-12-08","close":28.15},{"date":"2020-12-09","close":27.26},{"date":"2020-12-10","close":27.44},{"date":"2020-12-11","close":26.51},{"date":"2020-12-14","close":25.41},{"date":"2020-12-15","close":25.22},{"date":"2020-12-16","close":25.46},{"date":"2020-12-17","close":25.41},{"date":"2020-12-18","close":25.18},{"date":"2020-12-21","close":24.78},{"date":"2020-12-22","close":23.08},{"date":"2020-12-23","close":24.5},{"date":"2020-12-24","close":24.58},{"date":"2020-12-28","close":25.53},{"date":"2020-12-29","close":25.39},{"date":"2020-12-30","close":25.64},{"date":"2020-12-31","close":25.43},{"date":"2021-01-04","close":23.73},{"date":"2021-01-05","close":24.24},{"date":"2021-01-06","close":24.33},{"date":"2021-01-07","close":24.66},{"date":"2021-01-08","close":24.43},{"date":"2021-01-11","close":24.14},{"date":"2021-01-12","close":24.52},{"date":"2021-01-13","close":24.61},{"date":"2021-01-14","close":26.42},{"date":"2021-01-15","close":25.38},{"date":"2021-01-19","close":25.3},{"date":"2021-01-20","close":25.19},{"date":"2021-01-21","close":24.99},{"date":"2021-01-22","close":24.59},{"date":"2021-01-25","close":23.97},{"date":"2021-01-26","close":23.66},{"date":"2021-01-27","close":23.53},{"date":"2021-01-28","close":24.16},{"date":"2021-01-29","close":22.65},{"date":"2021-02-01","close":22.4},{"date":"2021-02-02","close":22.94},{"date":"2021-02-03","close":23.61},{"date":"2021-02-04","close":24.4},{"date":"2021-02-05","close":24.72},{"date":"2021-02-08","close":25.01},{"date":"2021-02-09","close":24.08},{"date":"2021-02-10","close":24.14},{"date":"2021-02-11","close":23.77},{"date":"2021-02-12","close":23.54},{"date":"2021-02-16","close":25.19},{"date":"2021-02-17","close":25.47},{"date":"2021-02-18","close":25.2},{"date":"2021-02-19","close":26.85},{"date":"2021-02-22","close":28.56},{"date":"2021-02-23","close":28.62},{"date":"2021-02-24","close":31.27},{"date":"2021-02-25","close":28.76},{"date":"2021-02-26","close":29.56},{"date":"2021-03-01","close":29.85},{"date":"2021-03-02","close":31.18},{"date":"2021-03-03","close":33.13},{"date":"2021-03-04","close":32.9},{"date":"2021-03-05","close":28.85},{"date":"2021-03-08","close":29.31},{"date":"2021-03-09","close":29.73},{"date":"2021-03-10","close":29.54},{"date":"2021-03-11","close":30.26},{"date":"2021-03-12","close":30.73},{"date":"2021-03-15","close":31.56},{"date":"2021-03-16","close":30.1},{"date":"2021-03-17","close":30.5},{"date":"2021-03-18","close":28.95},{"date":"2021-03-19","close":29.7},{"date":"2021-03-22","close":28.65},{"date":"2021-03-23","close":26.6},{"date":"2021-03-24","close":25.31},{"date":"2021-03-25","close":26.04},{"date":"2021-03-26","close":26.82},{"date":"2021-03-29","close":26.21},{"date":"2021-03-30","close":27.2},{"date":"2021-03-31","close":27.59},{"date":"2021-04-01","close":27.72},{"date":"2021-04-05","close":29.71},{"date":"2021-04-06","close":31.08},{"date":"2021-04-07","close":31.31},{"date":"2021-04-08","close":30.62},{"date":"2021-04-09","close":30.54},{"date":"2021-04-12","close":29.26},{"date":"2021-04-13","close":29.41},{"date":"2021-04-14","close":29.21},{"date":"2021-04-15","close":28.28},{"date":"2021-04-16","close":28.32},{"date":"2021-04-19","close":27.97},{"date":"2021-04-20","close":26.75},{"date":"2021-04-21","close":29.51},{"date":"2021-04-22","close":29.0},{"date":"2021-04-23","close":29.81},{"date":"2021-04-26","close":30.22},{"date":"2021-04-27","close":30.5},{"date":"2021-04-28","close":30.23},{"date":"2021-04-29","close":30.31},{"date":"2021-04-30","close":31.05},{"date":"2021-05-03","close":31.19},{"date":"2021-05-04","close":30.25},{"date":"2021-05-05","close":29.85},{"date":"2021-05-06","close":27.81},{"date":"2021-05-07","close":28.48},{"date":"2021-05-10","close":27.95},{"date":"2021-05-11","close":27.66},{"date":"2021-05-12","close":26.11},{"date":"2021-05-13","close":26.44},{"date":"2021-05-14","close":28.58},{"date":"2021-05-17","close":28.88},{"date":"2021-05-18","close":29.23},{"date":"2021-05-19","close":29.05},{"date":"2021-05-20","close":29.07},{"date":"2021-05-21","close":28.7},{"date":"2021-05-24","close":30.05},{"date":"2021-05-25","close":31.12},{"date":"2021-05-26","close":31.69},{"date":"2021-05-27","close":32.42},{"date":"2021-05-28","close":31.9},{"date":"2021-06-01","close":32.76},{"date":"2021-06-02","close":33.07},{"date":"2021-06-03","close":32.18},{"date":"2021-06-04","close":32.12},{"date":"2021-06-07","close":33.11},{"date":"2021-06-08","close":33.71},{"date":"2021-06-09","close":32.66},{"date":"2021-06-10","close":32.49},{"date":"2021-06-11","close":32.23},{"date":"2021-06-14","close":31.0},{"date":"2021-06-15","close":30.87},{"date":"2021-06-16","close":31.68},{"date":"2021-06-17","close":30.97},{"date":"2021-06-18","close":30.3},{"date":"2021-06-21","close":31.38},{"date":"2021-06-22","close":30.84},{"date":"2021-06-23","close":31.0},{"date":"2021-06-24","close":30.61},{"date":"2021-06-25","close":31.03},{"date":"2021-06-28","close":29.14},{"date":"2021-06-29","close":28.91},{"date":"2021-06-30","close":29.41},{"date":"2021-07-01","close":29.51},{"date":"2021-07-02","close":29.0},{"date":"2021-07-06","close":28.06},{"date":"2021-07-07","close":27.05},{"date":"2021-07-08","close":26.74},{"date":"2021-07-09","close":27.49},{"date":"2021-07-12","close":27.28},{"date":"2021-07-13","close":26.09},{"date":"2021-07-14","close":25.2},{"date":"2021-07-15","close":24.45},{"date":"2021-07-16","close":23.14},{"date":"2021-07-19","close":21.87},{"date":"2021-07-20","close":23.68},{"date":"2021-07-21","close":26.08},{"date":"2021-07-22","close":25.64},{"date":"2021-07-23","close":24.87},{"date":"2021-07-26","close":26.02},{"date":"2021-07-27","close":25.45},{"date":"2021-07-28","close":25.52},{"date":"2021-07-29","close":25.31},{"date":"2021-07-30","close":24.03},{"date":"2021-08-02","close":23.58},{"date":"2021-08-03","close":23.19},{"date":"2021-08-04","close":22.6},{"date":"2021-08-05","close":24.18},{"date":"2021-08-06","close":24.89},{"date":"2021-08-09","close":24.66},{"date":"2021-08-10","close":25.82},{"date":"2021-08-11","close":26.27},{"date":"2021-08-12","close":25.82},{"date":"2021-08-13","close":25.04},{"date":"2021-08-16","close":24.63},{"date":"2021-08-17","close":23.71},{"date":"2021-08-18","close":23.9},{"date":"2021-08-19","close":23.06},{"date":"2021-08-20","close":23.63},{"date":"2021-08-23","close":24.64},{"date":"2021-08-24","close":25.78},{"date":"2021-08-25","close":26.04},{"date":"2021-08-26","close":25.33},{"date":"2021-08-27","close":26.16},{"date":"2021-08-30","close":25.37},{"date":"2021-08-31","close":25.84},{"date":"2021-09-01","close":25.16},{"date":"2021-09-02","close":25.48},{"date":"2021-09-03","close":24.62},{"date":"2021-09-07","close":25.04},{"date":"2021-09-08","close":24.42},{"date":"2021-09-09","close":24.94},{"date":"2021-09-10","close":24.59},{"date":"2021-09-13","close":25.3},{"date":"2021-09-14","close":24.77},{"date":"2021-09-15","close":25.07},{"date":"2021-09-16","close":25.06},{"date":"2021-09-17","close":25.59},{"date":"2021-09-20","close":25.11},{"date":"2021-09-21","close":24.99},{"date":"2021-09-22","close":26.01},{"date":"2021-09-23","close":27.29},{"date":"2021-09-24","close":28.1},{"date":"2021-09-27","close":28.34},{"date":"2021-09-28","close":27.93},{"date":"2021-09-29","close":27.34},{"date":"2021-09-30","close":26.71},{"date":"2021-10-01","close":28.31},{"date":"2021-10-04","close":27.47},{"date":"2021-10-05","close":27.76},{"date":"2021-10-06","close":27.59},{"date":"2021-10-07","close":26.98},{"date":"2021-10-08","close":26.35},{"date":"2021-10-11","close":26.24},{"date":"2021-10-12","close":27.04},{"date":"2021-10-13","close":26.53},{"date":"2021-10-14","close":26.6},{"date":"2021-10-15","close":26.53},{"date":"2021-10-18","close":26.13},{"date":"2021-10-19","close":25.62},{"date":"2021-10-20","close":25.6},{"date":"2021-10-21","close":25.5},{"date":"2021-10-22","close":25.48},{"date":"2021-10-25","close":25.92},{"date":"2021-10-26","close":25.91},{"date":"2021-10-27","close":25.5},{"date":"2021-10-28","close":25.81},{"date":"2021-10-29","close":25.72},{"date":"2021-11-01","close":27.07},{"date":"2021-11-02","close":26.83},{"date":"2021-11-03","close":27.32},{"date":"2021-11-04","close":26.82},{"date":"2021-11-05","close":28.92},{"date":"2021-11-08","close":28.24},{"date":"2021-11-09","close":27.8},{"date":"2021-11-10","close":26.73},{"date":"2021-11-11","close":26.3},{"date":"2021-11-12","close":25.63},{"date":"2021-11-15","close":25.51},{"date":"2021-11-16","close":23.64},{"date":"2021-11-17","close":24.0},{"date":"2021-11-18","close":23.58},{"date":"2021-11-19","close":23.09},{"date":"2021-11-22","close":23.0},{"date":"2021-11-23","close":22.56},{"date":"2021-11-24","close":22.63},{"date":"2021-11-26","close":20.06},{"date":"2021-11-29","close":20.22},{"date":"2021-11-30","close":19.51},{"date":"2021-12-01","close":17.79},{"date":"2021-12-02","close":19.16},{"date":"2021-12-03","close":18.29},{"date":"2021-12-06","close":20.03},{"date":"2021-12-07","close":20.12},{"date":"2021-12-08","close":21.77},{"date":"2021-12-09","close":21.41},{"date":"2021-12-10","close":21.54},{"date":"2021-12-13","close":20.59},{"date":"2021-12-14","close":20.34},{"date":"2021-12-15","close":20.07},{"date":"2021-12-16","close":19.34},{"date":"2021-12-17","close":20.33},{"date":"2021-12-20","close":20.74},{"date":"2021-12-21","close":22.19},{"date":"2021-12-22","close":22.62},{"date":"2021-12-23","close":22.72},{"date":"2021-12-27","close":22.14},{"date":"2021-12-28","close":21.91},{"date":"2021-12-29","close":21.58},{"date":"2021-12-30","close":21.02},{"date":"2021-12-31","close":20.74},{"date":"2022-01-03","close":22.18},{"date":"2022-01-04","close":22.47},{"date":"2022-01-05","close":21.66},{"date":"2022-01-06","close":21.34},{"date":"2022-01-07","close":22.2},{"date":"2022-01-10","close":21.71},{"date":"2022-01-11","close":22.0},{"date":"2022-01-12","close":22.22},{"date":"2022-01-13","close":23.11},{"date":"2022-01-14","close":22.96},{"date":"2022-01-18","close":21.94},{"date":"2022-01-19","close":21.38},{"date":"2022-01-20","close":21.03},{"date":"2022-01-21","close":20.06},{"date":"2022-01-24","close":19.97},{"date":"2022-01-25","close":20.65},{"date":"2022-01-26","close":20.93},{"date":"2022-01-27","close":19.85},{"date":"2022-01-28","close":19.56},{"date":"2022-01-31","close":20.83},{"date":"2022-02-01","close":21.61},{"date":"2022-02-02","close":21.31},{"date":"2022-02-03","close":20.49},{"date":"2022-02-04","close":20.25},{"date":"2022-02-07","close":21.95},{"date":"2022-02-08","close":22.75},{"date":"2022-02-09","close":23.72},{"date":"2022-02-10","close":22.63},{"date":"2022-02-11","close":21.44},{"date":"2022-02-14","close":21.09},{"date":"2022-02-15","close":22.55},{"date":"2022-02-16","close":22.75},{"date":"2022-02-17","close":21.77},{"date":"2022-02-18","close":21.2},{"date":"2022-02-22","close":20.36},{"date":"2022-02-23","close":19.29},{"date":"2022-02-24","close":19.37},{"date":"2022-02-25","close":19.65},{"date":"2022-02-28","close":19.49},{"date":"2022-03-01","close":18.48},{"date":"2022-03-02","close":19.06},{"date":"2022-03-03","close":18.56},{"date":"2022-03-04","close":17.39},{"date":"2022-03-07","close":15.38},{"date":"2022-03-08","close":15.96},{"date":"2022-03-09","close":17.31},{"date":"2022-03-10","close":17.8},{"date":"2022-03-11","close":17.49},{"date":"2022-03-14","close":17.06},{"date":"2022-03-15","close":18.25},{"date":"2022-03-16","close":19.32},{"date":"2022-03-17","close":19.69},{"date":"2022-03-18","close":19.9},{"date":"2022-03-21","close":19.63},{"date":"2022-03-22","close":19.91},{"date":"2022-03-23","close":19.4},{"date":"2022-03-24","close":19.75},{"date":"2022-03-25","close":19.86},{"date":"2022-03-28","close":20.54},{"date":"2022-03-29","close":21.18},{"date":"2022-03-30","close":21.22},{"date":"2022-03-31","close":21.88},{"date":"2022-04-01","close":21.82},{"date":"2022-04-04","close":21.97},{"date":"2022-04-05","close":22.19},{"date":"2022-04-06","close":20.68},{"date":"2022-04-07","close":20.33},{"date":"2022-04-08","close":19.94},{"date":"2022-04-11","close":20.26},{"date":"2022-04-12","close":20.2},{"date":"2022-04-13","close":21.45},{"date":"2022-04-14","close":21.64},{"date":"2022-04-18","close":21.21},{"date":"2022-04-19","close":22.18},{"date":"2022-04-20","close":22.02},{"date":"2022-04-21","close":21.84},{"date":"2022-04-22","close":21.13},{"date":"2022-04-25","close":21.24},{"date":"2022-04-26","close":19.82},{"date":"2022-04-27","close":19.91},{"date":"2022-04-28","close":20.62},{"date":"2022-04-29","close":20.03},{"date":"2022-05-02","close":19.86},{"date":"2022-05-03","close":20.03},{"date":"2022-05-04","close":20.37},{"date":"2022-05-05","close":18.96},{"date":"2022-05-06","close":18.27},{"date":"2022-05-09","close":15.95},{"date":"2022-05-10","close":16.21},{"date":"2022-05-11","close":15.42},{"date":"2022-05-12","close":14.77},{"date":"2022-05-13","close":16.22},{"date":"2022-05-16","close":16.09},{"date":"2022-05-17","close":16.97},{"date":"2022-05-18","close":15.9},{"date":"2022-05-19","close":15.95},{"date":"2022-05-20","close":15.3},{"date":"2022-05-23","close":15.1},{"date":"2022-05-24","close":13.29},{"date":"2022-05-25","close":13.73},{"date":"2022-05-26","close":15.39},{"date":"2022-05-27","close":16.2},{"date":"2022-05-31","close":16.01},{"date":"2022-06-01","close":15.29},{"date":"2022-06-02","close":16.08},{"date":"2022-06-03","close":15.63},{"date":"2022-06-06","close":15.75},{"date":"2022-06-07","close":15.89},{"date":"2022-06-08","close":15.15},{"date":"2022-06-09","close":13.76},{"date":"2022-06-10","close":13.16},{"date":"2022-06-13","close":11.55},{"date":"2022-06-14","close":11.12},{"date":"2022-06-15","close":11.73},{"date":"2022-06-16","close":10.38},{"date":"2022-06-17","close":11.43},{"date":"2022-06-21","close":11.47},{"date":"2022-06-22","close":11.47},{"date":"2022-06-23","close":11.46},{"date":"2022-06-24","close":13.22},{"date":"2022-06-27","close":12.87},{"date":"2022-06-28","close":12.76},{"date":"2022-06-29","close":11.57},{"date":"2022-06-30","close":11.12},{"date":"2022-07-01","close":11.33},{"date":"2022-07-05","close":12.46},{"date":"2022-07-06","close":11.27},{"date":"2022-07-07","close":11.81},{"date":"2022-07-08","close":11.53},{"date":"2022-07-11","close":10.96},{"date":"2022-07-12","close":11.6},{"date":"2022-07-13","close":11.52},{"date":"2022-07-14","close":11.18},{"date":"2022-07-15","close":11.8},{"date":"2022-07-18","close":12.39},{"date":"2022-07-19","close":12.85},{"date":"2022-07-20","close":13.46},{"date":"2022-07-21","close":12.48},{"date":"2022-07-22","close":11.97},{"date":"2022-07-25","close":11.82},{"date":"2022-07-26","close":11.18},{"date":"2022-07-27","close":11.5},{"date":"2022-07-28","close":12.11},{"date":"2022-07-29","close":12.15},{"date":"2022-08-01","close":11.98},{"date":"2022-08-02","close":12.47},{"date":"2022-08-03","close":12.99},{"date":"2022-08-04","close":12.98},{"date":"2022-08-05","close":13.21},{"date":"2022-08-08","close":13.53},{"date":"2022-08-09","close":12.1},{"date":"2022-08-10","close":13.56},{"date":"2022-08-11","close":13.76},{"date":"2022-08-12","close":14.16},{"date":"2022-08-15","close":14.16},{"date":"2022-08-16","close":14.56},{"date":"2022-08-17","close":13.8},{"date":"2022-08-18","close":13.81},{"date":"2022-08-19","close":13.18},{"date":"2022-08-22","close":12.55},{"date":"2022-08-23","close":12.85},{"date":"2022-08-24","close":13.93},{"date":"2022-08-25","close":14.48},{"date":"2022-08-26","close":13.72},{"date":"2022-08-29","close":13.57},{"date":"2022-08-30","close":13.44},{"date":"2022-08-31","close":13.08},{"date":"2022-09-01","close":13.01},{"date":"2022-09-02","close":13.05},{"date":"2022-09-06","close":13.32},{"date":"2022-09-07","close":14.04},{"date":"2022-09-08","close":14.28},{"date":"2022-09-09","close":14.6},{"date":"2022-09-12","close":14.8},{"date":"2022-09-13","close":14.4},{"date":"2022-09-14","close":15.07},{"date":"2022-09-15","close":15.49},{"date":"2022-09-16","close":15.31},{"date":"2022-09-19","close":15.33},{"date":"2022-09-20","close":15.19},{"date":"2022-09-21","close":14.58},{"date":"2022-09-22","close":14.39},{"date":"2022-09-23","close":13.55},{"date":"2022-09-26","close":13.39},{"date":"2022-09-27","close":13.96},{"date":"2022-09-28","close":14.64},{"date":"2022-09-29","close":13.86},{"date":"2022-09-30","close":11.36},{"date":"2022-10-03","close":11.4},{"date":"2022-10-04","close":13.32},{"date":"2022-10-05","close":13.22},{"date":"2022-10-06","close":13.29},{"date":"2022-10-07","close":12.9},{"date":"2022-10-10","close":11.91},{"date":"2022-10-11","close":11.63},{"date":"2022-10-12","close":12.98},{"date":"2022-10-13","close":12.95},{"date":"2022-10-14","close":13.03},{"date":"2022-10-17","close":13.18},{"date":"2022-10-18","close":14.31},{"date":"2022-10-19","close":13.91},{"date":"2022-10-20","close":14.23},{"date":"2022-10-21","close":14.93},{"date":"2022-10-24","close":15.31},{"date":"2022-10-25","close":15.83},{"date":"2022-10-26","close":15.9},{"date":"2022-10-27","close":15.93},{"date":"2022-10-28","close":16.52},{"date":"2022-10-31","close":16.89},{"date":"2022-11-01","close":16.79},{"date":"2022-11-02","close":16.35},{"date":"2022-11-03","close":16.99},{"date":"2022-11-04","close":16.94},{"date":"2022-11-07","close":16.67},{"date":"2022-11-08","close":17.28},{"date":"2022-11-09","close":15.79},{"date":"2022-11-10","close":17.09},{"date":"2022-11-11","close":17.86},{"date":"2022-11-14","close":17.87},{"date":"2022-11-15","close":18.3},{"date":"2022-11-16","close":17.59},{"date":"2022-11-17","close":16.4},{"date":"2022-11-18","close":16.37},{"date":"2022-11-21","close":16.12},{"date":"2022-11-22","close":16.21},{"date":"2022-11-23","close":16.32},{"date":"2022-11-25","close":16.43},{"date":"2022-11-28","close":15.91},{"date":"2022-11-29","close":16.57},{"date":"2022-11-30","close":16.44},{"date":"2022-12-01","close":16.62},{"date":"2022-12-02","close":16.54},{"date":"2022-12-05","close":16.21},{"date":"2022-12-06","close":15.83},{"date":"2022-12-07","close":15.46},{"date":"2022-12-08","close":15.72},{"date":"2022-12-09","close":15.35},{"date":"2022-12-12","close":15.46},{"date":"2022-12-13","close":15.03},{"date":"2022-12-14","close":15.08},{"date":"2022-12-15","close":14.76},{"date":"2022-12-16","close":14.32},{"date":"2022-12-19","close":13.67},{"date":"2022-12-20","close":13.59},{"date":"2022-12-21","close":13.75},{"date":"2022-12-22","close":13.07},{"date":"2022-12-23","close":13.0},{"date":"2022-12-27","close":12.54},{"date":"2022-12-28","close":12.14},{"date":"2022-12-29","close":12.47},{"date":"2022-12-30","close":12.24},{"date":"2023-01-03","close":11.86},{"date":"2023-01-04","close":12.46},{"date":"2023-01-05","close":12.76},{"date":"2023-01-06","close":13.04},{"date":"2023-01-09","close":13.78},{"date":"2023-01-10","close":14.14},{"date":"2023-01-11","close":14.58},{"date":"2023-01-12","close":15.35},{"date":"2023-01-13","close":15.63},{"date":"2023-01-17","close":16.0},{"date":"2023-01-18","close":15.53},{"date":"2023-01-19","close":14.78},{"date":"2023-01-20","close":15.45},{"date":"2023-01-23","close":15.52},{"date":"2023-01-24","close":15.43},{"date":"2023-01-25","close":15.42},{"date":"2023-01-26","close":15.2},{"date":"2023-01-27","close":15.01},{"date":"2023-01-30","close":14.84},{"date":"2023-01-31","close":15.21},{"date":"2023-02-01","close":16.11},{"date":"2023-02-02","close":17.11},{"date":"2023-02-03","close":16.57},{"date":"2023-02-06","close":16.59},{"date":"2023-02-07","close":17.48},{"date":"2023-02-08","close":16.97},{"date":"2023-02-09","close":16.92},{"date":"2023-02-10","close":16.24},{"date":"2023-02-13","close":16.93},{"date":"2023-02-14","close":17.45},{"date":"2023-02-15","close":18.11},{"date":"2023-02-16","close":17.8},{"date":"2023-02-17","close":17.63},{"date":"2023-02-21","close":16.98},{"date":"2023-02-22","close":16.84},{"date":"2023-02-23","close":16.75},{"date":"2023-02-24","close":16.4},{"date":"2023-02-27","close":16.5},{"date":"2023-02-28","close":14.82},{"date":"2023-03-01","close":15.14},{"date":"2023-03-02","close":15.55},{"date":"2023-03-03","close":16.23},{"date":"2023-03-06","close":16.32},{"date":"2023-03-07","close":15.96},{"date":"2023-03-08","close":15.28},{"date":"2023-03-09","close":14.38},{"date":"2023-03-10","close":14.06},{"date":"2023-03-13","close":13.49},{"date":"2023-03-14","close":13.35},{"date":"2023-03-15","close":12.91},{"date":"2023-03-16","close":13.11},{"date":"2023-03-17","close":12.58},{"date":"2023-03-20","close":12.37},{"date":"2023-03-21","close":12.88},{"date":"2023-03-22","close":12.47},{"date":"2023-03-23","close":12.57},{"date":"2023-03-24","close":12.52},{"date":"2023-03-27","close":12.2},{"date":"2023-03-28","close":12.45},{"date":"2023-03-29","close":13.16},{"date":"2023-03-30","close":13.27},{"date":"2023-03-31","close":13.45},{"date":"2023-04-03","close":13.35},{"date":"2023-04-04","close":13.24},{"date":"2023-04-05","close":12.92},{"date":"2023-04-06","close":13.08},{"date":"2023-04-10","close":13.35},{"date":"2023-04-11","close":13.54},{"date":"2023-04-12","close":12.73},{"date":"2023-04-13","close":12.87},{"date":"2023-04-14","close":12.64},{"date":"2023-04-17","close":12.95},{"date":"2023-04-18","close":13.11},{"date":"2023-04-19","close":13.18},{"date":"2023-04-20","close":12.64},{"date":"2023-04-21","close":13.04},{"date":"2023-04-24","close":13.05},{"date":"2023-04-25","close":12.73},{"date":"2023-04-26","close":12.46},{"date":"2023-04-27","close":12.83},{"date":"2023-04-28","close":13.35},{"date":"2023-05-01","close":14.54},{"date":"2023-05-02","close":14.37},{"date":"2023-05-03","close":14.14},{"date":"2023-05-04","close":13.75},{"date":"2023-05-05","close":14.13},{"date":"2023-05-08","close":14.26},{"date":"2023-05-09","close":14.11},{"date":"2023-05-10","close":14.08},{"date":"2023-05-11","close":13.66},{"date":"2023-05-12","close":13.24},{"date":"2023-05-15","close":13.71},{"date":"2023-05-16","close":13.48},{"date":"2023-05-17","close":14.35},{"date":"2023-05-18","close":14.53},{"date":"2023-05-19","close":14.15},{"date":"2023-05-22","close":14.33},{"date":"2023-05-23","close":14.47},{"date":"2023-05-24","close":14.23},{"date":"2023-05-25","close":14.48},{"date":"2023-05-26","close":14.48},{"date":"2023-05-30","close":14.82},{"date":"2023-05-31","close":14.85},{"date":"2023-06-01","close":15.51},{"date":"2023-06-02","close":15.78},{"date":"2023-06-05","close":16.18},{"date":"2023-06-06","close":16.75},{"date":"2023-06-07","close":17.02},{"date":"2023-06-08","close":16.81},{"date":"2023-06-09","close":17.17},{"date":"2023-06-12","close":18.41},{"date":"2023-06-13","close":19.47},{"date":"2023-06-14","close":19.3},{"date":"2023-06-15","close":19.54},{"date":"2023-06-16","close":19.13},{"date":"2023-06-20","close":19.29},{"date":"2023-06-21","close":19.22},{"date":"2023-06-22","close":19.08},{"date":"2023-06-23","close":19.4},{"date":"2023-06-26","close":18.53},{"date":"2023-06-27","close":19.59},{"date":"2023-06-28","close":21.07},{"date":"2023-06-29","close":20.9},{"date":"2023-06-30","close":21.77},{"date":"2023-07-03","close":21.91},{"date":"2023-07-05","close":22.16},{"date":"2023-07-06","close":21.74},{"date":"2023-07-07","close":21.89},{"date":"2023-07-10","close":22.52},{"date":"2023-07-11","close":22.41},{"date":"2023-07-12","close":21.8},{"date":"2023-07-13","close":21.49},{"date":"2023-07-14","close":20.42},{"date":"2023-07-17","close":20.76},{"date":"2023-07-18","close":21.15},{"date":"2023-07-19","close":21.14},{"date":"2023-07-20","close":20.68},{"date":"2023-07-21","close":21.03},{"date":"2023-07-24","close":20.81},{"date":"2023-07-25","close":20.3},{"date":"2023-07-26","close":20.77},{"date":"2023-07-27","close":21.33},{"date":"2023-07-28","close":21.54},{"date":"2023-07-31","close":22.07},{"date":"2023-08-01","close":19.41},{"date":"2023-08-02","close":18.64},{"date":"2023-08-03","close":18.28},{"date":"2023-08-04","close":17.95},{"date":"2023-08-07","close":18.48},{"date":"2023-08-08","close":18.42},{"date":"2023-08-09","close":17.9},{"date":"2023-08-10","close":17.97},{"date":"2023-08-11","close":17.68},{"date":"2023-08-14","close":17.8},{"date":"2023-08-15","close":17.65},{"date":"2023-08-16","close":17.12},{"date":"2023-08-17","close":16.78},{"date":"2023-08-18","close":16.68},{"date":"2023-08-21","close":17.01},{"date":"2023-08-22","close":17.26},{"date":"2023-08-23","close":17.57},{"date":"2023-08-24","close":16.93},{"date":"2023-08-25","close":16.87},{"date":"2023-08-28","close":16.68},{"date":"2023-08-29","close":16.91},{"date":"2023-08-30","close":16.54},{"date":"2023-08-31","close":16.57},{"date":"2023-09-01","close":16.4},{"date":"2023-09-05","close":16.66},{"date":"2023-09-06","close":16.59},{"date":"2023-09-07","close":16.49},{"date":"2023-09-08","close":16.3},{"date":"2023-09-11","close":16.66},{"date":"2023-09-12","close":16.65},{"date":"2023-09-13","close":16.35},{"date":"2023-09-14","close":17.28},{"date":"2023-09-15","close":17.23},{"date":"2023-09-18","close":17.12},{"date":"2023-09-19","close":17.34},{"date":"2023-09-20","close":17.17},{"date":"2023-09-21","close":16.92},{"date":"2023-09-22","close":15.66},{"date":"2023-09-25","close":15.18},{"date":"2023-09-26","close":15.39},{"date":"2023-09-27","close":16.29},{"date":"2023-09-28","close":16.94},{"date":"2023-09-29","close":16.48},{"date":"2023-10-02","close":16.44},{"date":"2023-10-03","close":15.85},{"date":"2023-10-04","close":16.46},{"date":"2023-10-05","close":16.44},{"date":"2023-10-06","close":16.65},{"date":"2023-10-09","close":16.65},{"date":"2023-10-10","close":16.61},{"date":"2023-10-11","close":15.66},{"date":"2023-10-12","close":15.49},{"date":"2023-10-13","close":14.86},{"date":"2023-10-16","close":14.96},{"date":"2023-10-17","close":15.14},{"date":"2023-10-18","close":14.32},{"date":"2023-10-19","close":13.96},{"date":"2023-10-20","close":13.58},{"date":"2023-10-23","close":13.92},{"date":"2023-10-24","close":13.95},{"date":"2023-10-25","close":13.72},{"date":"2023-10-26","close":13.54},{"date":"2023-10-27","close":13.36},{"date":"2023-10-30","close":13.52},{"date":"2023-10-31","close":13.6},{"date":"2023-11-01","close":13.1},{"date":"2023-11-02","close":13.07},{"date":"2023-11-03","close":13.81},{"date":"2023-11-06","close":13.11},{"date":"2023-11-07","close":13.39},{"date":"2023-11-08","close":13.44},{"date":"2023-11-09","close":12.76},{"date":"2023-11-10","close":13.18},{"date":"2023-11-13","close":13.1},{"date":"2023-11-14","close":14.03},{"date":"2023-11-15","close":14.68},{"date":"2023-11-16","close":14.63},{"date":"2023-11-17","close":14.93},{"date":"2023-11-20","close":14.62},{"date":"2023-11-21","close":14.33},{"date":"2023-11-22","close":14.39},{"date":"2023-11-24","close":14.37},{"date":"2023-11-27","close":14.38},{"date":"2023-11-28","close":14.48},{"date":"2023-11-29","close":14.83},{"date":"2023-11-30","close":15.27},{"date":"2023-12-01","close":16.42},{"date":"2023-12-04","close":17.5},{"date":"2023-12-05","close":17.59},{"date":"2023-12-06","close":18.18},{"date":"2023-12-07","close":18.77},{"date":"2023-12-08","close":18.68},{"date":"2023-12-11","close":18.42},{"date":"2023-12-12","close":18.45},{"date":"2023-12-13","close":19.22},{"date":"2023-12-14","close":20.35},{"date":"2023-12-15","close":20.36},{"date":"2023-12-18","close":20.32},{"date":"2023-12-19","close":20.69},{"date":"2023-12-20","close":19.87},{"date":"2023-12-21","close":20.95},{"date":"2023-12-22","close":20.95},{"date":"2023-12-26","close":20.35},{"date":"2023-12-27","close":20.38},{"date":"2023-12-28","close":20.47},{"date":"2023-12-29","close":20.04},{"date":"2024-01-02","close":18.32},{"date":"2024-01-03","close":17.32},{"date":"2024-01-04","close":17.65},{"date":"2024-01-05","close":17.8},{"date":"2024-01-08","close":17.76},{"date":"2024-01-09","close":17.38},{"date":"2024-01-10","close":17.59},{"date":"2024-01-11","close":17.51},{"date":"2024-01-12","close":16.75},{"date":"2024-01-16","close":17.25},{"date":"2024-01-17","close":17.08},{"date":"2024-01-18","close":17.51},{"date":"2024-01-19","close":17.76},{"date":"2024-01-22","close":17.48},{"date":"2024-01-23","close":17.41},{"date":"2024-01-24","close":17.51},{"date":"2024-01-25","close":17.75},{"date":"2024-01-26","close":17.22},{"date":"2024-01-29","close":17.76},{"date":"2024-01-30","close":17.66},{"date":"2024-01-31","close":17.8},{"date":"2024-02-01","close":17.79},{"date":"2024-02-02","close":17.74},{"date":"2024-02-05","close":17.14},{"date":"2024-02-06","close":17.44},{"date":"2024-02-07","close":17.39},{"date":"2024-02-08","close":17.5},{"date":"2024-02-09","close":16.42},{"date":"2024-02-12","close":16.64},{"date":"2024-02-13","close":16.29},{"date":"2024-02-14","close":16.55},{"date":"2024-02-15","close":16.51},{"date":"2024-02-16","close":16.26},{"date":"2024-02-20","close":16.18},{"date":"2024-02-21","close":16.1},{"date":"2024-02-22","close":16.34},{"date":"2024-02-23","close":16.17},{"date":"2024-02-26","close":15.93},{"date":"2024-02-27","close":19.09},{"date":"2024-02-28","close":18.7},{"date":"2024-02-29","close":19.39},{"date":"2024-03-01","close":19.29},{"date":"2024-03-04","close":19.42},{"date":"2024-03-05","close":19.66},{"date":"2024-03-06","close":20.03},{"date":"2024-03-07","close":19.63},{"date":"2024-03-08","close":19.99},{"date":"2024-03-11","close":19.8},{"date":"2024-03-12","close":19.56},{"date":"2024-03-13","close":19.87},{"date":"2024-03-14","close":19.33},{"date":"2024-03-15","close":19.4},{"date":"2024-03-18","close":19.65},{"date":"2024-03-19","close":19.44},{"date":"2024-03-20","close":20.18},{"date":"2024-03-21","close":20.54},{"date":"2024-03-22","close":20.7},{"date":"2024-03-25","close":20.54},{"date":"2024-03-26","close":20.16},{"date":"2024-03-27","close":21.34},{"date":"2024-03-28","close":20.93},{"date":"2024-04-01","close":20.94},{"date":"2024-04-02","close":19.26},{"date":"2024-04-03","close":19.28},{"date":"2024-04-04","close":18.83},{"date":"2024-04-05","close":18.89},{"date":"2024-04-08","close":19.39},{"date":"2024-04-09","close":19.41},{"date":"2024-04-10","close":18.4},{"date":"2024-04-11","close":18.63},{"date":"2024-04-12","close":17.77},{"date":"2024-04-15","close":17.34},{"date":"2024-04-16","close":17.47},{"date":"2024-04-17","close":18.02},{"date":"2024-04-18","close":18.17},{"date":"2024-04-19","close":18.29},{"date":"2024-04-22","close":18.54},{"date":"2024-04-23","close":19.54},{"date":"2024-04-24","close":19.39},{"date":"2024-04-25","close":19.35},{"date":"2024-04-26","close":19.04},{"date":"2024-04-29","close":19.18},{"date":"2024-04-30","close":18.92},{"date":"2024-05-01","close":16.08},{"date":"2024-05-02","close":15.95},{"date":"2024-05-03","close":15.99},{"date":"2024-05-06","close":16.2},{"date":"2024-05-07","close":15.6},{"date":"2024-05-08","close":16.09},{"date":"2024-05-09","close":16.2},{"date":"2024-05-10","close":16.1},{"date":"2024-05-13","close":15.84},{"date":"2024-05-14","close":15.62},{"date":"2024-05-15","close":15.72},{"date":"2024-05-16","close":15.89},{"date":"2024-05-17","close":15.75},{"date":"2024-05-20","close":16.94},{"date":"2024-05-21","close":16.93},{"date":"2024-05-22","close":16.26},{"date":"2024-05-23","close":15.57},{"date":"2024-05-24","close":16.0},{"date":"2024-05-28","close":16.56},{"date":"2024-05-29","close":16.49},{"date":"2024-05-30","close":16.45},{"date":"2024-05-31","close":16.6},{"date":"2024-06-03","close":17.19},{"date":"2024-06-04","close":17.87},{"date":"2024-06-05","close":18.44},{"date":"2024-06-06","close":18.17},{"date":"2024-06-07","close":17.79},{"date":"2024-06-10","close":17.58},{"date":"2024-06-11","close":17.5},{"date":"2024-06-12","close":18.0},{"date":"2024-06-13","close":17.9},{"date":"2024-06-14","close":16.56},{"date":"2024-06-17","close":16.91},{"date":"2024-06-18","close":16.97},{"date":"2024-06-20","close":17.18},{"date":"2024-06-21","close":17.29},{"date":"2024-06-24","close":17.4},{"date":"2024-06-25","close":18.29},{"date":"2024-06-26","close":18.6},{"date":"2024-06-27","close":18.64},{"date":"2024-06-28","close":18.79},{"date":"2024-07-01","close":17.68},{"date":"2024-07-02","close":17.61},{"date":"2024-07-03","close":17.54},{"date":"2024-07-05","close":17.48},{"date":"2024-07-08","close":18.12},{"date":"2024-07-09","close":18.66},{"date":"2024-07-10","close":18.75},{"date":"2024-07-11","close":19.09},{"date":"2024-07-12","close":19.53},{"date":"2024-07-15","close":19.57},{"date":"2024-07-16","close":20.37},{"date":"2024-07-17","close":19.86},{"date":"2024-07-18","close":19.64},{"date":"2024-07-19","close":19.66},{"date":"2024-07-22","close":19.73},{"date":"2024-07-23","close":20.32},{"date":"2024-07-24","close":19.22},{"date":"2024-07-25","close":18.36},{"date":"2024-07-26","close":18.47},{"date":"2024-07-29","close":18.54},{"date":"2024-07-30","close":18.56},{"date":"2024-07-31","close":18.43},{"date":"2024-08-01","close":17.35},{"date":"2024-08-02","close":15.93},{"date":"2024-08-05","close":15.33},{"date":"2024-08-06","close":15.5},{"date":"2024-08-07","close":14.84},{"date":"2024-08-08","close":15.52},{"date":"2024-08-09","close":15.74},{"date":"2024-08-12","close":15.34},{"date":"2024-08-13","close":15.57},{"date":"2024-08-14","close":15.43},{"date":"2024-08-15","close":16.3},{"date":"2024-08-16","close":16.09},{"date":"2024-08-19","close":16.14},{"date":"2024-08-20","close":15.92},{"date":"2024-08-21","close":16.44},{"date":"2024-08-22","close":16.24},{"date":"2024-08-23","close":17.5},{"date":"2024-08-26","close":17.45},{"date":"2024-08-27","close":18.08},{"date":"2024-08-28","close":18.0},{"date":"2024-08-29","close":17.85},{"date":"2024-08-30","close":17.89},{"date":"2024-09-03","close":17.61},{"date":"2024-09-04","close":17.29},{"date":"2024-09-05","close":17.11},{"date":"2024-09-06","close":16.95},{"date":"2024-09-09","close":17.5},{"date":"2024-09-10","close":17.77},{"date":"2024-09-11","close":18.7},{"date":"2024-09-12","close":19.03},{"date":"2024-09-13","close":19.33},{"date":"2024-09-16","close":19.85},{"date":"2024-09-17","close":19.76},{"date":"2024-09-18","close":19.84},{"date":"2024-09-19","close":20.21},{"date":"2024-09-20","close":20.89},{"date":"2024-09-23","close":20.99},{"date":"2024-09-24","close":20.96},{"date":"2024-09-25","close":20.19},{"date":"2024-09-26","close":21.08},{"date":"2024-09-27","close":20.95},{"date":"2024-09-30","close":20.51},{"date":"2024-10-01","close":19.91},{"date":"2024-10-02","close":19.86},{"date":"2024-10-03","close":19.44},{"date":"2024-10-04","close":20.39},{"date":"2024-10-07","close":20.09},{"date":"2024-10-08","close":20.8},{"date":"2024-10-09","close":23.07},{"date":"2024-10-10","close":23.02},{"date":"2024-10-11","close":23.38},{"date":"2024-10-14","close":23.35},{"date":"2024-10-15","close":24.3},{"date":"2024-10-16","close":24.56},{"date":"2024-10-17","close":24.11},{"date":"2024-10-18","close":23.81},{"date":"2024-10-21","close":23.71},{"date":"2024-10-22","close":23.92},{"date":"2024-10-23","close":23.4},{"date":"2024-10-24","close":23.22},{"date":"2024-10-25","close":23.16},{"date":"2024-10-28","close":23.8},{"date":"2024-10-29","close":24.11},{"date":"2024-10-30","close":23.84},{"date":"2024-10-31","close":25.34},{"date":"2024-11-01","close":24.88},{"date":"2024-11-04","close":25.15},{"date":"2024-11-05","close":25.94},{"date":"2024-11-06","close":27.76},{"date":"2024-11-07","close":27.05},{"date":"2024-11-08","close":27.32},{"date":"2024-11-11","close":27.82},{"date":"2024-11-12","close":27.87},{"date":"2024-11-13","close":27.3},{"date":"2024-11-14","close":26.68},{"date":"2024-11-15","close":26.42},{"date":"2024-11-18","close":26.1},{"date":"2024-11-19","close":26.34},{"date":"2024-11-20","close":26.04},{"date":"2024-11-21","close":26.76},{"date":"2024-11-22","close":26.86},{"date":"2024-11-25","close":27.15},{"date":"2024-11-26","close":27.18},{"date":"2024-11-27","close":26.92},{"date":"2024-11-29","close":26.89},{"date":"2024-12-02","close":28.35},{"date":"2024-12-03","close":27.38},{"date":"2024-12-04","close":27.68},{"date":"2024-12-05","close":27.62},{"date":"2024-12-06","close":27.65},{"date":"2024-12-09","close":25.96},{"date":"2024-12-10","close":26.4},{"date":"2024-12-11","close":27.5},{"date":"2024-12-12","close":26.81},{"date":"2024-12-13","close":26.8},{"date":"2024-12-16","close":26.62},{"date":"2024-12-17","close":26.39},{"date":"2024-12-18","close":25.1},{"date":"2024-12-19","close":25.41},{"date":"2024-12-20","close":26.91},{"date":"2024-12-23","close":26.13},{"date":"2024-12-24","close":26.42},{"date":"2024-12-26","close":26.34},{"date":"2024-12-27","close":25.75},{"date":"2024-12-30","close":25.75},{"date":"2024-12-31","close":25.73},{"date":"2025-01-02","close":25.92},{"date":"2025-01-03","close":25.42},{"date":"2025-01-06","close":25.64},{"date":"2025-01-07","close":25.51},{"date":"2025-01-08","close":25.92},{"date":"2025-01-10","close":25.79},{"date":"2025-01-13","close":25.63},{"date":"2025-01-14","close":26.0},{"date":"2025-01-15","close":26.02},{"date":"2025-01-16","close":26.44},{"date":"2025-01-17","close":27.17},{"date":"2025-01-21","close":27.04},{"date":"2025-01-22","close":26.26},{"date":"2025-01-23","close":26.42},{"date":"2025-01-24","close":25.68},{"date":"2025-01-27","close":26.39},{"date":"2025-01-28","close":28.44},{"date":"2025-01-29","close":28.46},{"date":"2025-01-30","close":29.07},{"date":"2025-01-31","close":28.35},{"date":"2025-02-03","close":27.66},{"date":"2025-02-04","close":27.89},{"date":"2025-02-05","close":28.13},{"date":"2025-02-06","close":28.28},{"date":"2025-02-07","close":27.33},{"date":"2025-02-10","close":26.49},{"date":"2025-02-11","close":26.19},{"date":"2025-02-12","close":26.23},{"date":"2025-02-13","close":26.33},{"date":"2025-02-14","close":26.38},{"date":"2025-02-18","close":27.2},{"date":"2025-02-19","close":27.0},{"date":"2025-02-20","close":25.68},{"date":"2025-02-21","close":24.11},{"date":"2025-02-24","close":24.85},{"date":"2025-02-25","close":24.59},{"date":"2025-02-26","close":25.05},{"date":"2025-02-27","close":23.72},{"date":"2025-02-28","close":22.72},{"date":"2025-03-03","close":21.95},{"date":"2025-03-04","close":21.13},{"date":"2025-03-05","close":21.3},{"date":"2025-03-06","close":20.0},{"date":"2025-03-07","close":20.06},{"date":"2025-03-10","close":18.74},{"date":"2025-03-11","close":18.77},{"date":"2025-03-12","close":19.01},{"date":"2025-03-13","close":18.53},{"date":"2025-03-14","close":19.19},{"date":"2025-03-17","close":20.04},{"date":"2025-03-18","close":19.07},{"date":"2025-03-19","close":19.84},{"date":"2025-03-20","close":20.09},{"date":"2025-03-21","close":20.4},{"date":"2025-03-24","close":20.69},{"date":"2025-03-25","close":20.47},{"date":"2025-03-26","close":20.22},{"date":"2025-03-27","close":19.89},{"date":"2025-03-28","close":19.15},{"date":"2025-03-31","close":18.96},{"date":"2025-04-01","close":19.06},{"date":"2025-04-02","close":19.5},{"date":"2025-04-03","close":16.31},{"date":"2025-04-04","close":15.69},{"date":"2025-04-07","close":15.5},{"date":"2025-04-08","close":15.54},{"date":"2025-04-09","close":18.39},{"date":"2025-04-10","close":16.69},{"date":"2025-04-11","close":16.32},{"date":"2025-04-14","close":16.3},{"date":"2025-04-15","close":16.31},{"date":"2025-04-16","close":16.09},{"date":"2025-04-17","close":16.38},{"date":"2025-04-21","close":16.05},{"date":"2025-04-22","close":16.61},{"date":"2025-04-23","close":17.0},{"date":"2025-04-24","close":17.15},{"date":"2025-04-25","close":17.23},{"date":"2025-04-28","close":17.44},{"date":"2025-04-29","close":17.38},{"date":"2025-04-30","close":16.03},{"date":"2025-05-01","close":16.26},{"date":"2025-05-02","close":17.37},{"date":"2025-05-05","close":17.37},{"date":"2025-05-06","close":17.27},{"date":"2025-05-07","close":17.31},{"date":"2025-05-08","close":17.88},{"date":"2025-05-09","close":17.7},{"date":"2025-05-12","close":19.15},{"date":"2025-05-13","close":19.34},{"date":"2025-05-14","close":19.44},{"date":"2025-05-15","close":19.09},{"date":"2025-05-16","close":19.27},{"date":"2025-05-19","close":18.91},{"date":"2025-05-20","close":18.17},{"date":"2025-05-21","close":17.22},{"date":"2025-05-22","close":17.44},{"date":"2025-05-23","close":17.32},{"date":"2025-05-27","close":18.09},{"date":"2025-05-28","close":17.54},{"date":"2025-05-29","close":17.6},{"date":"2025-05-30","close":17.65},{"date":"2025-06-02","close":17.67},{"date":"2025-06-03","close":18.28},{"date":"2025-06-04","close":18.4},{"date":"2025-06-05","close":19.35},{"date":"2025-06-06","close":19.56},{"date":"2025-06-09","close":19.59},{"date":"2025-06-10","close":19.74},{"date":"2025-06-11","close":19.08},{"date":"2025-06-12","close":18.72},{"date":"2025-06-13","close":17.78},{"date":"2025-06-16","close":18.55},{"date":"2025-06-17","close":18.13},{"date":"2025-06-18","close":18.39},{"date":"2025-06-20","close":18.86},{"date":"2025-06-23","close":18.6},{"date":"2025-06-24","close":19.4},{"date":"2025-06-25","close":19.02},{"date":"2025-06-26","close":19.46},{"date":"2025-06-27","close":20.18},{"date":"2025-06-30","close":20.28},{"date":"2025-07-01","close":20.98},{"date":"2025-07-02","close":21.37},{"date":"2025-07-03","close":21.98},{"date":"2025-07-07","close":21.45},{"date":"2025-07-08","close":21.64},{"date":"2025-07-09","close":21.96},{"date":"2025-07-10","close":23.15},{"date":"2025-07-11","close":22.62},{"date":"2025-07-14","close":23.27},{"date":"2025-07-15","close":22.74},{"date":"2025-07-16","close":23.05},{"date":"2025-07-17","close":23.6},{"date":"2025-07-18","close":23.59},{"date":"2025-07-21","close":23.19},{"date":"2025-07-22","close":23.6},{"date":"2025-07-23","close":24.32},{"date":"2025-07-24","close":23.5},{"date":"2025-07-25","close":23.82},{"date":"2025-07-28","close":23.88},{"date":"2025-07-29","close":23.41},{"date":"2025-07-30","close":23.4},{"date":"2025-07-31","close":25.56},{"date":"2025-08-01","close":24.5},{"date":"2025-08-04","close":25.34},{"date":"2025-08-05","close":25.0},{"date":"2025-08-06","close":24.81},{"date":"2025-08-07","close":24.47},{"date":"2025-08-08","close":24.0},{"date":"2025-08-11","close":23.73},{"date":"2025-08-12","close":24.24},{"date":"2025-08-13","close":24.76},{"date":"2025-08-14","close":24.36},{"date":"2025-08-15","close":24.3},{"date":"2025-08-18","close":24.58},{"date":"2025-08-19","close":24.43},{"date":"2025-08-20","close":23.85},{"date":"2025-08-21","close":23.36},{"date":"2025-08-22","close":25.05},{"date":"2025-08-25","close":24.64},{"date":"2025-08-26","close":24.76},{"date":"2025-08-27","close":24.88},{"date":"2025-08-28","close":25.39},{"date":"2025-08-29","close":24.84},{"date":"2025-09-02","close":24.72},{"date":"2025-09-03","close":25.34},{"date":"2025-09-04","close":25.59},{"date":"2025-09-05","close":25.66},{"date":"2025-09-08","close":24.53},{"date":"2025-09-09","close":25.37},{"date":"2025-09-10","close":25.43},{"date":"2025-09-11","close":26.94},{"date":"2025-09-12","close":26.65},{"date":"2025-09-15","close":26.01},{"date":"2025-09-16","close":25.58},{"date":"2025-09-17","close":25.38},{"date":"2025-09-18","close":25.41},{"date":"2025-09-19","close":25.23},{"date":"2025-09-22","close":25.39},{"date":"2025-09-23","close":25.57},{"date":"2025-09-24","close":25.23},{"date":"2025-09-25","close":25.0},{"date":"2025-09-26","close":25.04},{"date":"2025-09-29","close":24.75},{"date":"2025-09-30","close":24.63},{"date":"2025-10-01","close":24.19},{"date":"2025-10-02","close":24.57},{"date":"2025-10-03","close":24.32},{"date":"2025-10-06","close":24.1},{"date":"2025-10-07","close":23.9},{"date":"2025-10-08","close":23.68},{"date":"2025-10-09","close":23.29},{"date":"2025-10-10","close":22.45},{"date":"2025-10-13","close":23.04},{"date":"2025-10-14","close":23.75},{"date":"2025-10-15","close":23.58},{"date":"2025-10-16","close":22.85},{"date":"2025-10-17","close":22.94},{"date":"2025-10-20","close":23.25},{"date":"2025-10-21","close":23.92},{"date":"2025-10-22","close":23.63},{"date":"2025-10-23","close":23.48},{"date":"2025-10-24","close":23.47},{"date":"2025-10-27","close":23.51},{"date":"2025-10-28","close":22.35},{"date":"2025-10-29","close":22.22},{"date":"2025-10-30","close":22.22},{"date":"2025-10-31","close":22.42},{"date":"2025-11-03","close":22.18},{"date":"2025-11-04","close":18.79},{"date":"2025-11-05","close":18.61},{"date":"2025-11-06","close":18.24},{"date":"2025-11-07","close":19.07},{"date":"2025-11-10","close":19.04},{"date":"2025-11-11","close":18.82},{"date":"2025-11-12","close":18.94},{"date":"2025-11-13","close":18.56},{"date":"2025-11-14","close":18.29},{"date":"2025-11-17","close":17.53},{"date":"2025-11-18","close":17.84},{"date":"2025-11-19","close":17.78},{"date":"2025-11-20","close":17.5},{"date":"2025-11-21","close":18.2},{"date":"2025-11-24","close":17.75},{"date":"2025-11-25","close":18.35},{"date":"2025-11-26","close":18.33},{"date":"2025-11-28","close":18.46},{"date":"2025-12-01","close":18.57},{"date":"2025-12-02","close":18.43},{"date":"2025-12-03","close":18.83},{"date":"2025-12-04","close":18.8},{"date":"2025-12-05","close":18.92},{"date":"2025-12-08","close":19.11},{"date":"2025-12-09","close":18.72},{"date":"2025-12-10","close":19.24},{"date":"2025-12-11","close":20.55},{"date":"2025-12-12","close":20.86},{"date":"2025-12-15","close":21.65},{"date":"2025-12-16","close":21.54},{"date":"2025-12-17","close":21.54},{"date":"2025-12-18","close":21.63},{"date":"2025-12-19","close":23.04},{"date":"2025-12-22","close":24.27},{"date":"2025-12-23","close":23.11},{"date":"2025-12-24","close":23.17},{"date":"2025-12-26","close":22.81},{"date":"2025-12-29","close":22.41},{"date":"2025-12-30","close":22.43},{"date":"2025-12-31","close":22.32},{"date":"2026-01-02","close":22.78},{"date":"2026-01-05","close":22.58},{"date":"2026-01-06","close":23.8},{"date":"2026-01-07","close":24.42},{"date":"2026-01-08","close":24.37},{"date":"2026-01-09","close":24.53},{"date":"2026-01-12","close":24.34},{"date":"2026-01-13","close":23.82},{"date":"2026-01-14","close":23.09},{"date":"2026-01-15","close":22.87},{"date":"2026-01-16","close":22.01},{"date":"2026-01-20","close":20.37},{"date":"2026-01-21","close":20.87},{"date":"2026-01-22","close":20.82},{"date":"2026-01-23","close":20.93},{"date":"2026-01-26","close":20.79},{"date":"2026-01-27","close":20.86},{"date":"2026-01-28","close":20.79},{"date":"2026-01-29","close":22.92},{"date":"2026-01-30","close":21.96},{"date":"2026-02-02","close":23.64},{"date":"2026-02-03","close":22.51},{"date":"2026-02-04","close":22.29},{"date":"2026-02-05","close":21.7},{"date":"2026-02-06","close":23.32},{"date":"2026-02-09","close":22.85},{"date":"2026-02-10","close":23.56},{"date":"2026-02-11","close":22.95},{"date":"2026-02-12","close":23.25},{"date":"2026-02-13","close":21.49},{"date":"2026-02-17","close":24.1},{"date":"2026-02-18","close":24.35},{"date":"2026-02-19","close":23.74},{"date":"2026-02-20","close":24.31},{"date":"2026-02-23","close":23.49},{"date":"2026-02-24","close":23.96},{"date":"2026-02-25","close":23.81},{"date":"2026-02-26","close":25.02},{"date":"2026-02-27","close":24.79},{"date":"2026-03-02","close":22.18},{"date":"2026-03-03","close":21.27},{"date":"2026-03-04","close":21.11},{"date":"2026-03-05","close":20.92},{"date":"2026-03-06","close":20.05},{"date":"2026-03-09","close":20.71},{"date":"2026-03-10","close":20.35},{"date":"2026-03-11","close":20.45},{"date":"2026-03-12","close":19.46},{"date":"2026-03-13","close":18.87},{"date":"2026-03-16","close":19.84},{"date":"2026-03-17","close":20.27},{"date":"2026-03-18","close":19.8},{"date":"2026-03-19","close":19.64},{"date":"2026-03-20","close":18.95},{"date":"2026-03-23","close":20.12},{"date":"2026-03-24","close":19.66},{"date":"2026-03-25","close":20.22},{"date":"2026-03-26","close":19.85},{"date":"2026-03-27","close":18.49},{"date":"2026-03-30","close":17.65},{"date":"2026-03-31","close":18.7},{"date":"2026-04-01","close":19.38},{"date":"2026-04-02","close":18.93},{"date":"2026-04-06","close":19.37},{"date":"2026-04-07","close":18.73},{"date":"2026-04-08","close":20.16},{"date":"2026-04-09","close":19.96},{"date":"2026-04-10","close":19.96},{"date":"2026-04-13","close":20.26},{"date":"2026-04-14","close":21.09},{"date":"2026-04-15","close":21.12},{"date":"2026-04-16","close":20.03},{"date":"2026-04-17","close":20.99},{"date":"2026-04-20","close":20.26},{"date":"2026-04-21","close":19.33},{"date":"2026-04-22","close":19.03},{"date":"2026-04-23","close":18.42},{"date":"2026-04-24","close":18.51},{"date":"2026-04-27","close":18.19},{"date":"2026-04-28","close":17.79},{"date":"2026-04-29","close":17.77},{"date":"2026-04-30","close":18.18},{"date":"2026-05-01","close":18.81},{"date":"2026-05-04","close":17.2},{"date":"2026-05-05","close":16.94},{"date":"2026-05-06","close":17.75},{"date":"2026-05-07","close":17.22},{"date":"2026-05-08","close":17.08},{"date":"2026-05-11","close":16.58},{"date":"2026-05-12","close":16.0},{"date":"2026-05-13","close":16.06},{"date":"2026-05-14","close":15.93},{"date":"2026-05-15","close":15.52},{"date":"2026-05-18","close":15.26},{"date":"2026-05-19","close":14.79},{"date":"2026-05-20","close":16.03},{"date":"2026-05-21","close":16.47},{"date":"2026-05-22","close":16.3},{"date":"2026-05-26","close":17.1},{"date":"2026-05-27","close":18.15},{"date":"2026-05-28","close":18.28},{"date":"2026-05-29","close":18.34},{"date":"2026-06-01","close":18.06},{"date":"2026-06-02","close":18.13},{"date":"2026-06-03","close":18.15},{"date":"2026-06-04","close":19.13},{"date":"2026-06-05","close":18.75},{"date":"2026-06-08","close":18.55},{"date":"2026-06-09","close":19.03},{"date":"2026-06-10","close":17.92},{"date":"2026-06-11","close":19.06},{"date":"2026-06-12","close":19.43},{"date":"2026-06-15","close":20.14},{"date":"2026-06-16","close":20.33},{"date":"2026-06-17","close":19.83},{"date":"2026-06-18","close":20.44},{"date":"2026-06-22","close":20.04},{"date":"2026-06-23","close":20.39},{"date":"2026-06-24","close":21.01},{"date":"2026-06-25","close":20.98},{"date":"2026-06-26","close":21.24},{"date":"2026-06-29","close":21.92},{"date":"2026-06-30","close":21.11},{"date":"2026-07-01","close":20.67},{"date":"2026-07-02","close":19.78},{"date":"2026-07-06","close":19.26},{"date":"2026-07-07","close":18.83},{"date":"2026-07-08","close":18.47},{"date":"2026-07-09","close":19.76},{"date":"2026-07-10","close":19.61},{"date":"2026-07-13","close":19.63},{"date":"2026-07-14","close":19.46},{"date":"2026-07-15","close":19.73},{"date":"2026-07-16","close":19.61},{"date":"2026-07-17","close":19.46},{"date":"2026-07-20","close":19.49},{"date":"2026-07-21","close":19.45},{"date":"2026-07-22","close":19.33},{"date":"2026-07-23","close":18.71},{"date":"2026-07-24","close":19.37},{"date":"2026-07-27","close":20.03},{"date":"2026-07-28","close":21.22},{"date":"2026-07-29","close":20.75},{"date":"2026-07-30","close":18.72},{"date":"2026-07-31","close":18.53},{"date":"2026-08-03","close":19.76},{"date":"2026-08-04","close":20.07},{"date":"2026-08-05","close":20.3},{"date":"2026-08-06","close":19.37},{"date":"2026-08-07","close":19.25},{"date":"2026-08-10","close":18.55},{"date":"2026-08-11","close":18.7},{"date":"2026-08-12","close":18.92},{"date":"2026-08-13","close":19.55},{"date":"2026-08-14","close":19.01},{"date":"2026-08-17","close":18.18},{"date":"2026-08-18","close":17.61},{"date":"2026-08-19","close":17.34},{"date":"2026-08-20","close":16.75},{"date":"2026-08-21","close":17.24},{"date":"2026-08-24","close":17.22},{"date":"2026-08-25","close":17.26},{"date":"2026-08-26","close":17.09},{"date":"2026-08-27","close":16.65},{"date":"2026-08-28","close":16.65},{"date":"2026-08-31","close":16.14},{"date":"2026-09-01","close":15.43},{"date":"2026-09-02","close":15.57},{"date":"2026-09-03","close":15.59},{"date":"2026-09-04","close":15.57},{"date":"2026-09-08","close":15.39},{"date":"2026-09-09","close":14.85},{"date":"2026-09-10","close":14.57},{"date":"2026-09-11","close":14.82},{"date":"2026-09-14","close":14.72},{"date":"2026-09-15","close":14.28},{"date":"2026-09-16","close":14.53},{"date":"2026-09-17","close":14.39},{"date":"2026-09-18","close":14.12},{"date":"2026-09-21","close":14.24},{"date":"2026-09-22","close":14.22},{"date":"2026-09-23","close":14.18},{"date":"2026-09-24","close":14.19},{"date":"2026-09-25","close":14.61},{"date":"2026-09-28","close":14.31},{"date":"2026-09-29","close":14.8},{"date":"2026-09-30","close":14.66},{"date":"2026-10-01","close":14.64},{"date":"2026-10-02","close":15.14},{"date":"2026-10-05","close":14.87},{"date":"2026-10-06","close":15.51},{"date":"2026-10-07","close":15.05},{"date":"2026-10-08","close":15.49},{"date":"2026-10-09","close":15.57},{"date":"2026-10-12","close":15.35},{"date":"2026-10-13","close":15.32},{"date":"2026-10-14","close":14.87},{"date":"2026-10-15","close":15.39},{"date":"2026-10-16","close":15.05},{"date":"2026-10-19","close":15.24},{"date":"2026-10-20","close":15.65},{"date":"2026-10-21","close":15.59},{"date":"2026-10-22","close":15.54},{"date":"2026-10-23","close":15.09}],"chart_data":[{"date":"2024-10-23","open":23.54,"high":23.8,"low":23.24,"close":23.4,"volume":5788825,"rsi_14":76.54,"sma_20":22.18,"sma_60":19.11,"sma_120":18.36},{"date":"2024-10-24","open":23.48,"high":23.55,"low":22.85,"close":23.22,"volume":6751309,"rsi_14":71.15,"sma_20":22.29,"sma_60":19.19,"sma_120":18.42},{"date":"2024-10-25","open":23.37,"high":23.42,"low":22.88,"close":23.16,"volume":6083806,"rsi_14":73.8,"sma_20":22.4,"sma_60":19.29,"sma_120":18.48},{"date":"2024-10-28","open":24.46,"high":24.73,"low":23.67,"close":23.8,"volume":12114984,"rsi_14":73.51,"sma_20":22.57,"sma_60":19.42,"sma_120":18.55},{"date":"2024-10-29","open":23.42,"high":24.47,"low":23.36,"close":24.11,"volume":12640539,"rsi_14":61.76,"sma_20":22.78,"sma_60":19.56,"sma_120":18.61},{"date":"2024-10-30","open":23.9,"high":24.17,"low":23.42,"close":23.84,"volume":12525865,"rsi_14":58.84,"sma_20":22.97,"sma_60":19.7,"sma_120":18.68},{"date":"2024-10-31","open":25.2,"high":26.73,"low":25.12,"close":25.34,"volume":31056589,"rsi_14":66.96,"sma_20":23.27,"sma_60":19.88,"sma_120":18.75},{"date":"2024-11-01","open":25.25,"high":25.27,"low":24.68,"close":24.88,"volume":12222766,"rsi_14":62.32,"sma_20":23.49,"sma_60":20.03,"sma_120":18.83},{"date":"2024-11-04","open":24.89,"high":25.48,"low":24.34,"close":25.15,"volume":10005540,"rsi_14":57.69,"sma_20":23.75,"sma_60":20.19,"sma_120":18.91},{"date":"2024-11-05","open":25.31,"high":25.94,"low":25.21,"close":25.94,"volume":10622619,"rsi_14":61.39,"sma_20":24.0,"sma_60":20.37,"sma_120":18.99},{"date":"2024-11-06","open":26.82,"high":27.94,"low":26.82,"close":27.76,"volume":18635462,"rsi_14":74.56,"sma_20":24.24,"sma_60":20.57,"sma_120":19.09},{"date":"2024-11-07","open":27.36,"high":27.74,"low":26.99,"close":27.05,"volume":9761799,"rsi_14":70.66,"sma_20":24.44,"sma_60":20.76,"sma_120":19.19},{"date":"2024-11-08","open":26.82,"high":27.75,"low":26.82,"close":27.32,"volume":10557476,"rsi_14":72.53,"sma_20":24.64,"sma_60":20.95,"sma_120":19.27},{"date":"2024-11-11","open":27.7,"high":27.85,"low":26.88,"close":27.82,"volume":10000832,"rsi_14":73.49,"sma_20":24.86,"sma_60":21.14,"sma_120":19.36},{"date":"2024-11-12","open":27.41,"high":28.0,"low":27.31,"close":27.87,"volume":8557656,"rsi_14":78.54,"sma_20":25.04,"sma_60":21.34,"sma_120":19.46},{"date":"2024-11-13","open":27.87,"high":28.11,"low":27.25,"close":27.3,"volume":10488184,"rsi_14":74.82,"sma_20":25.18,"sma_60":21.53,"sma_120":19.56},{"date":"2024-11-14","open":27.36,"high":27.72,"low":26.58,"close":26.68,"volume":9933393,"rsi_14":70.05,"sma_20":25.3,"sma_60":21.7,"sma_120":19.65},{"date":"2024-11-15","open":26.42,"high":26.67,"low":26.21,"close":26.42,"volume":10683681,"rsi_14":65.6,"sma_20":25.43,"sma_60":21.87,"sma_120":19.73},{"date":"2024-11-18","open":26.4,"high":26.66,"low":25.64,"close":26.1,"volume":15986150,"rsi_14":61.83,"sma_20":25.55,"sma_60":22.01,"sma_120":19.81},{"date":"2024-11-19","open":25.36,"high":26.62,"low":25.06,"close":26.34,"volume":12802530,"rsi_14":64.92,"sma_20":25.68,"sma_60":22.16,"sma_120":19.89},{"date":"2024-11-20","open":26.23,"high":26.54,"low":25.75,"close":26.04,"volume":10528864,"rsi_14":54.87,"sma_20":25.81,"sma_60":22.29,"sma_120":19.97},{"date":"2024-11-21","open":26.2,"high":26.82,"low":25.9,"close":26.76,"volume":9635325,"rsi_14":62.63,"sma_20":25.98,"sma_60":22.44,"sma_120":20.05},{"date":"2024-11-22","open":26.83,"high":27.14,"low":26.55,"close":26.86,"volume":12223133,"rsi_14":61.76,"sma_20":26.17,"sma_60":22.59,"sma_120":20.13},{"date":"2024-11-25","open":27.25,"high":27.49,"low":26.96,"close":27.15,"volume":7970886,"rsi_14":58.94,"sma_20":26.34,"sma_60":22.74,"sma_120":20.2},{"date":"2024-11-26","open":27.02,"high":27.64,"low":26.95,"close":27.18,"volume":7312599,"rsi_14":44.18,"sma_20":26.49,"sma_60":22.9,"sma_120":20.27},{"date":"2024-11-27","open":27.13,"high":27.41,"low":26.89,"close":26.92,"volume":5278732,"rsi_14":48.57,"sma_20":26.64,"sma_60":23.06,"sma_120":20.35},{"date":"2024-11-29","open":27.11,"high":27.23,"low":26.81,"close":26.89,"volume":3368308,"rsi_14":44.99,"sma_20":26.72,"sma_60":23.23,"sma_120":20.43},{"date":"2024-12-02","open":27.29,"high":28.64,"low":27.06,"close":28.35,"volume":15665284,"rsi_14":55.05,"sma_20":26.89,"sma_60":23.42,"sma_120":20.52},{"date":"2024-12-03","open":28.25,"high":28.46,"low":27.37,"close":27.38,"volume":11502621,"rsi_14":46.03,"sma_20":27.01,"sma_60":23.58,"sma_120":20.6},{"date":"2024-12-04","open":27.63,"high":27.8,"low":27.22,"close":27.68,"volume":9311051,"rsi_14":53.22,"sma_20":27.09,"sma_60":23.75,"sma_120":20.68},{"date":"2024-12-05","open":28.0,"high":28.45,"low":27.6,"close":27.62,"volume":7618996,"rsi_14":58.8,"sma_20":27.09,"sma_60":23.89,"sma_120":20.77},{"date":"2024-12-06","open":27.7,"high":28.25,"low":27.22,"close":27.65,"volume":6577775,"rsi_14":62.04,"sma_20":27.12,"sma_60":24.04,"sma_120":20.86},{"date":"2024-12-09","open":27.5,"high":27.72,"low":25.92,"close":25.96,"volume":12872875,"rsi_14":48.92,"sma_20":27.05,"sma_60":24.15,"sma_120":20.93},{"date":"2024-12-10","open":26.74,"high":27.33,"low":26.31,"close":26.4,"volume":13422472,"rsi_14":50.45,"sma_20":26.98,"sma_60":24.26,"sma_120":21.01},{"date":"2024-12-11","open":26.67,"high":27.56,"low":26.63,"close":27.5,"volume":11594458,"rsi_14":59.76,"sma_20":26.96,"sma_60":24.39,"sma_120":21.1},{"date":"2024-12-12","open":27.37,"high":27.63,"low":26.76,"close":26.81,"volume":6985572,"rsi_14":50.34,"sma_20":26.93,"sma_60":24.5,"sma_120":21.17},{"date":"2024-12-13","open":27.33,"high":27.4,"low":26.6,"close":26.8,"volume":7171363,"rsi_14":49.59,"sma_20":26.94,"sma_60":24.61,"sma_120":21.24},{"date":"2024-12-16","open":26.94,"high":27.19,"low":26.42,"close":26.62,"volume":7452624,"rsi_14":46.34,"sma_20":26.95,"sma_60":24.71,"sma_120":21.31},{"date":"2024-12-17","open":26.4,"high":26.73,"low":26.15,"close":26.39,"volume":6772958,"rsi_14":44.7,"sma_20":26.96,"sma_60":24.8,"sma_120":21.38},{"date":"2024-12-18","open":26.73,"high":26.9,"low":24.92,"close":25.1,"volume":8681795,"rsi_14":39.27,"sma_20":26.9,"sma_60":24.87,"sma_120":21.43},{"date":"2024-12-19","open":25.56,"high":25.99,"low":24.89,"close":25.41,"volume":9254950,"rsi_14":41.55,"sma_20":26.87,"sma_60":24.95,"sma_120":21.49},{"date":"2024-12-20","open":26.46,"high":27.23,"low":26.0,"close":26.91,"volume":20047180,"rsi_14":41.82,"sma_20":26.88,"sma_60":25.05,"sma_120":21.57},{"date":"2024-12-23","open":26.61,"high":26.64,"low":25.73,"close":26.13,"volume":9623936,"rsi_14":42.74,"sma_20":26.84,"sma_60":25.14,"sma_120":21.64},{"date":"2024-12-24","open":26.24,"high":26.42,"low":25.81,"close":26.42,"volume":4075008,"rsi_14":42.67,"sma_20":26.81,"sma_60":25.24,"sma_120":21.72},{"date":"2024-12-26","open":26.14,"high":26.52,"low":25.96,"close":26.34,"volume":4464971,"rsi_14":42.58,"sma_20":26.76,"sma_60":25.34,"sma_120":21.79},{"date":"2024-12-27","open":26.15,"high":26.16,"low":25.41,"close":25.75,"volume":6555933,"rsi_14":39.65,"sma_20":26.71,"sma_60":25.44,"sma_120":21.84},{"date":"2024-12-30","open":25.28,"high":26.12,"low":25.13,"close":25.75,"volume":8201983,"rsi_14":48.6,"sma_20":26.65,"sma_60":25.55,"sma_120":21.9},{"date":"2024-12-31","open":25.57,"high":26.15,"low":25.56,"close":25.73,"volume":4716457,"rsi_14":45.26,"sma_20":26.52,"sma_60":25.64,"sma_120":21.96},{"date":"2025-01-02","open":26.18,"high":26.3,"low":25.62,"close":25.92,"volume":8529802,"rsi_14":37.18,"sma_20":26.44,"sma_60":25.73,"sma_120":22.01},{"date":"2025-01-03","open":25.85,"high":25.99,"low":24.71,"close":25.42,"volume":9514750,"rsi_14":38.36,"sma_20":26.33,"sma_60":25.81,"sma_120":22.06},{"date":"2025-01-06","open":25.75,"high":26.15,"low":25.35,"close":25.64,"volume":9244136,"rsi_14":40.61,"sma_20":26.23,"sma_60":25.85,"sma_120":22.1},{"date":"2025-01-07","open":25.58,"high":25.62,"low":24.48,"close":25.51,"volume":9142216,"rsi_14":40.95,"sma_20":26.13,"sma_60":25.89,"sma_120":22.15},{"date":"2025-01-08","open":25.25,"high":26.04,"low":25.03,"close":25.92,"volume":7218820,"rsi_14":46.28,"sma_20":26.12,"sma_60":25.94,"sma_120":22.2},{"date":"2025-01-10","open":25.05,"high":26.07,"low":24.83,"close":25.79,"volume":7846965,"rsi_14":56.7,"sma_20":26.09,"sma_60":25.98,"sma_120":22.25},{"date":"2025-01-13","open":25.44,"high":25.64,"low":25.05,"close":25.63,"volume":7151769,"rsi_14":52.2,"sma_20":26.0,"sma_60":26.0,"sma_120":22.3},{"date":"2025-01-14","open":25.75,"high":26.09,"low":25.44,"close":26.0,"volume":6944752,"rsi_14":38.24,"sma_20":25.96,"sma_60":26.02,"sma_120":22.35},{"date":"2025-01-15","open":26.53,"high":26.72,"low":25.89,"close":26.02,"volume":7779933,"rsi_14":48.23,"sma_20":25.92,"sma_60":26.05,"sma_120":22.41},{"date":"2025-01-16","open":26.15,"high":26.44,"low":25.82,"close":26.44,"volume":5604505,"rsi_14":50.31,"sma_20":25.91,"sma_60":26.1,"sma_120":22.47},{"date":"2025-01-17","open":26.75,"high":27.57,"low":26.59,"close":27.17,"volume":9185907,"rsi_14":60.67,"sma_20":25.95,"sma_60":26.16,"sma_120":22.55},{"date":"2025-01-21","open":27.68,"high":28.13,"low":27.0,"close":27.04,"volume":7719583,"rsi_14":68.8,"sma_20":26.05,"sma_60":26.21,"sma_120":22.62},{"date":"2025-01-22","open":27.11,"high":27.18,"low":26.25,"close":26.26,"volume":8042544,"rsi_14":56.06,"sma_20":26.09,"sma_60":26.26,"sma_120":22.68},{"date":"2025-01-23","open":26.04,"high":26.51,"low":25.84,"close":26.42,"volume":5734053,"rsi_14":57.93,"sma_20":26.06,"sma_60":26.31,"sma_120":22.75},{"date":"2025-01-24","open":26.33,"high":26.36,"low":25.66,"close":25.68,"volume":8864075,"rsi_14":47.55,"sma_20":26.04,"sma_60":26.35,"sma_120":22.82},{"date":"2025-01-27","open":25.43,"high":26.51,"low":25.29,"close":26.39,"volume":10294022,"rsi_14":59.49,"sma_20":26.04,"sma_60":26.39,"sma_120":22.91},{"date":"2025-01-28","open":26.45,"high":28.53,"low":26.45,"close":28.44,"volume":19625791,"rsi_14":70.17,"sma_20":26.15,"sma_60":26.47,"sma_120":23.01},{"date":"2025-01-29","open":28.4,"high":28.73,"low":27.87,"close":28.46,"volume":8964597,"rsi_14":71.6,"sma_20":26.28,"sma_60":26.54,"sma_120":23.12},{"date":"2025-01-30","open":28.7,"high":29.09,"low":28.46,"close":29.07,"volume":6786657,"rsi_14":72.4,"sma_20":26.45,"sma_60":26.61,"sma_120":23.24},{"date":"2025-01-31","open":29.18,"high":29.29,"low":28.23,"close":28.35,"volume":7064906,"rsi_14":66.8,"sma_20":26.58,"sma_60":26.66,"sma_120":23.35},{"date":"2025-02-03","open":27.08,"high":28.4,"low":27.08,"close":27.66,"volume":9267025,"rsi_14":62.45,"sma_20":26.67,"sma_60":26.71,"sma_120":23.45},{"date":"2025-02-04","open":27.82,"high":28.23,"low":27.34,"close":27.89,"volume":6419276,"rsi_14":61.8,"sma_20":26.79,"sma_60":26.74,"sma_120":23.55},{"date":"2025-02-05","open":28.03,"high":28.3,"low":27.54,"close":28.13,"volume":5649241,"rsi_14":62.82,"sma_20":26.91,"sma_60":26.74,"sma_120":23.66},{"date":"2025-02-06","open":28.3,"high":28.4,"low":27.86,"close":28.28,"volume":5935142,"rsi_14":61.56,"sma_20":27.05,"sma_60":26.76,"sma_120":23.76},{"date":"2025-02-07","open":28.32,"high":28.91,"low":27.27,"close":27.33,"volume":9039524,"rsi_14":50.98,"sma_20":27.12,"sma_60":26.76,"sma_120":23.86},{"date":"2025-02-10","open":27.46,"high":27.65,"low":26.48,"close":26.49,"volume":7868952,"rsi_14":46.91,"sma_20":27.16,"sma_60":26.74,"sma_120":23.94},{"date":"2025-02-11","open":26.34,"high":26.35,"low":25.82,"close":26.19,"volume":8367185,"rsi_14":49.58,"sma_20":27.19,"sma_60":26.71,"sma_120":24.03},{"date":"2025-02-12","open":25.73,"high":26.24,"low":25.53,"close":26.23,"volume":6157896,"rsi_14":48.85,"sma_20":27.2,"sma_60":26.7,"sma_120":24.11},{"date":"2025-02-13","open":26.4,"high":26.76,"low":25.81,"close":26.33,"volume":8223145,"rsi_14":54.25,"sma_20":27.21,"sma_60":26.69,"sma_120":24.19},{"date":"2025-02-14","open":26.34,"high":26.45,"low":25.91,"close":26.38,"volume":5563354,"rsi_14":49.93,"sma_20":27.21,"sma_60":26.69,"sma_120":24.28},{"date":"2025-02-18","open":26.65,"high":27.41,"low":26.26,"close":27.2,"volume":13003337,"rsi_14":39.24,"sma_20":27.21,"sma_60":26.71,"sma_120":24.36},{"date":"2025-02-19","open":26.56,"high":27.08,"low":26.15,"close":27.0,"volume":7381874,"rsi_14":37.71,"sma_20":27.21,"sma_60":26.72,"sma_120":24.44},{"date":"2025-02-20","open":26.68,"high":26.73,"low":24.36,"close":25.68,"volume":22246564,"rsi_14":24.51,"sma_20":27.18,"sma_60":26.71,"sma_120":24.5},{"date":"2025-02-21","open":25.68,"high":25.68,"low":23.85,"close":24.11,"volume":15832529,"rsi_14":21.73,"sma_20":27.06,"sma_60":26.67,"sma_120":24.55},{"date":"2025-02-24","open":24.79,"high":25.38,"low":24.31,"close":24.85,"volume":11119392,"rsi_14":31.39,"sma_20":27.02,"sma_60":26.64,"sma_120":24.61},{"date":"2025-02-25","open":25.04,"high":25.07,"low":24.1,"close":24.59,"volume":9813564,"rsi_14":28.23,"sma_20":26.93,"sma_60":26.59,"sma_120":24.67},{"date":"2025-02-26","open":24.89,"high":25.28,"low":24.76,"close":25.05,"volume":12088066,"rsi_14":30.26,"sma_20":26.76,"sma_60":26.56,"sma_120":24.73},{"date":"2025-02-27","open":25.82,"high":26.0,"low":23.08,"close":23.72,"volume":25828123,"rsi_14":24.61,"sma_20":26.53,"sma_60":26.5,"sma_120":24.78},{"date":"2025-02-28","open":23.54,"high":23.68,"low":22.28,"close":22.72,"volume":24852364,"rsi_14":24.47,"sma_20":26.21,"sma_60":26.43,"sma_120":24.83},{"date":"2025-03-03","open":22.97,"high":23.28,"low":21.66,"close":21.95,"volume":17260497,"rsi_14":24.67,"sma_20":25.89,"sma_60":26.33,"sma_120":24.87},{"date":"2025-03-04","open":21.4,"high":21.51,"low":20.28,"close":21.13,"volume":33226082,"rsi_14":23.31,"sma_20":25.56,"sma_60":26.22,"sma_120":24.9},{"date":"2025-03-05","open":21.3,"high":21.53,"low":20.81,"close":21.3,"volume":14037552,"rsi_14":24.35,"sma_20":25.23,"sma_60":26.12,"sma_120":24.93},{"date":"2025-03-06","open":20.61,"high":21.03,"low":19.91,"close":20.0,"volume":18142288,"rsi_14":20.72,"sma_20":24.83,"sma_60":25.99,"sma_120":24.94},{"date":"2025-03-07","open":19.67,"high":20.1,"low":19.13,"close":20.06,"volume":18214032,"rsi_14":20.79,"sma_20":24.42,"sma_60":25.86,"sma_120":24.95},{"date":"2025-03-10","open":19.3,"high":19.41,"low":18.29,"close":18.74,"volume":19458459,"rsi_14":12.63,"sma_20":23.99,"sma_60":25.74,"sma_120":24.95},{"date":"2025-03-11","open":18.6,"high":19.01,"low":17.71,"close":18.77,"volume":19919142,"rsi_14":13.09,"sma_20":23.6,"sma_60":25.62,"sma_120":24.94},{"date":"2025-03-12","open":19.25,"high":19.61,"low":18.76,"close":19.01,"volume":21344262,"rsi_14":16.88,"sma_20":23.24,"sma_60":25.48,"sma_120":24.93},{"date":"2025-03-13","open":19.1,"high":19.32,"low":18.21,"close":18.53,"volume":11901951,"rsi_14":18.93,"sma_20":22.86,"sma_60":25.34,"sma_120":24.92},{"date":"2025-03-14","open":18.86,"high":19.3,"low":18.65,"close":19.19,"volume":11002757,"rsi_14":18.2,"sma_20":22.5,"sma_60":25.21,"sma_120":24.91},{"date":"2025-03-17","open":20.05,"high":20.31,"low":19.54,"close":20.04,"volume":22132976,"rsi_14":26.03,"sma_20":22.18,"sma_60":25.1,"sma_120":24.9},{"date":"2025-03-18","open":19.71,"high":19.81,"low":18.85,"close":19.07,"volume":18652298,"rsi_14":20.1,"sma_20":21.78,"sma_60":24.98,"sma_120":24.89},{"date":"2025-03-19","open":19.26,"high":20.1,"low":19.2,"close":19.84,"volume":14923926,"rsi_14":29.45,"sma_20":21.42,"sma_60":24.89,"sma_120":24.88},{"date":"2025-03-20","open":19.61,"high":20.32,"low":19.56,"close":20.09,"volume":12848498,"rsi_14":34.87,"sma_20":21.14,"sma_60":24.8,"sma_120":24.88},{"date":"2025-03-21","open":19.77,"high":20.57,"low":19.25,"close":20.4,"volume":19959708,"rsi_14":40.58,"sma_20":20.95,"sma_60":24.69,"sma_120":24.87},{"date":"2025-03-24","open":20.58,"high":20.88,"low":20.4,"close":20.69,"volume":14231673,"rsi_14":47.14,"sma_20":20.74,"sma_60":24.6,"sma_120":24.87},{"date":"2025-03-25","open":20.76,"high":20.87,"low":20.16,"close":20.47,"volume":10935110,"rsi_14":44.65,"sma_20":20.54,"sma_60":24.5,"sma_120":24.87},{"date":"2025-03-26","open":20.5,"high":20.57,"low":20.12,"close":20.22,"volume":7875696,"rsi_14":51.64,"sma_20":20.3,"sma_60":24.4,"sma_120":24.87},{"date":"2025-03-27","open":19.95,"high":20.28,"low":19.68,"close":19.89,"volume":6933342,"rsi_14":48.78,"sma_20":20.11,"sma_60":24.3,"sma_120":24.87},{"date":"2025-03-28","open":19.66,"high":19.8,"low":19.01,"close":19.15,"volume":9885899,"rsi_14":53.21,"sma_20":19.93,"sma_60":24.19,"sma_120":24.87},{"date":"2025-03-31","open":18.5,"high":19.1,"low":18.19,"close":18.96,"volume":9994334,"rsi_14":51.45,"sma_20":19.78,"sma_60":24.08,"sma_120":24.86},{"date":"2025-04-01","open":18.95,"high":19.15,"low":18.34,"close":19.06,"volume":7311341,"rsi_14":50.39,"sma_20":19.67,"sma_60":23.97,"sma_120":24.85},{"date":"2025-04-02","open":18.68,"high":19.59,"low":18.65,"close":19.5,"volume":13937421,"rsi_14":57.61,"sma_20":19.58,"sma_60":23.87,"sma_120":24.84},{"date":"2025-04-03","open":18.18,"high":18.28,"low":16.24,"close":16.31,"volume":29515386,"rsi_14":33.82,"sma_20":19.4,"sma_60":23.71,"sma_120":24.78},{"date":"2025-04-04","open":15.7,"high":15.89,"low":14.5,"close":15.69,"volume":19510099,"rsi_14":24.91,"sma_20":19.18,"sma_60":23.55,"sma_120":24.72},{"date":"2025-04-07","open":14.84,"high":16.58,"low":14.21,"close":15.5,"volume":23353777,"rsi_14":27.38,"sma_20":19.02,"sma_60":23.38,"sma_120":24.66},{"date":"2025-04-08","open":16.9,"high":16.96,"low":15.3,"close":15.54,"volume":18894871,"rsi_14":19.97,"sma_20":18.86,"sma_60":23.21,"sma_120":24.59},{"date":"2025-04-09","open":15.6,"high":18.65,"low":15.23,"close":18.39,"volume":30254783,"rsi_14":41.29,"sma_20":18.83,"sma_60":23.08,"sma_120":24.54},{"date":"2025-04-10","open":17.4,"high":17.55,"low":16.11,"close":16.69,"volume":19764493,"rsi_14":33.36,"sma_20":18.73,"sma_60":22.93,"sma_120":24.48},{"date":"2025-04-11","open":16.59,"high":16.66,"low":15.81,"close":16.32,"volume":15522620,"rsi_14":30.54,"sma_20":18.59,"sma_60":22.77,"sma_120":24.41},{"date":"2025-04-14","open":16.96,"high":17.25,"low":16.24,"close":16.3,"volume":18691539,"rsi_14":31.1,"sma_20":18.4,"sma_60":22.6,"sma_120":24.35},{"date":"2025-04-15","open":16.51,"high":16.6,"low":16.17,"close":16.31,"volume":17487077,"rsi_14":31.88,"sma_20":18.27,"sma_60":22.42,"sma_120":24.29},{"date":"2025-04-16","open":16.13,"high":16.63,"low":15.85,"close":16.09,"volume":13154801,"rsi_14":32.21,"sma_20":18.08,"sma_60":22.23,"sma_120":24.22},{"date":"2025-04-17","open":16.12,"high":16.51,"low":15.97,"close":16.38,"volume":9761545,"rsi_14":36.46,"sma_20":17.89,"sma_60":22.07,"sma_120":24.16},{"date":"2025-04-21","open":16.3,"high":16.66,"low":15.84,"close":16.05,"volume":12452640,"rsi_14":35.97,"sma_20":17.68,"sma_60":21.9,"sma_120":24.1},{"date":"2025-04-22","open":16.19,"high":16.66,"low":16.19,"close":16.61,"volume":10740944,"rsi_14":38.69,"sma_20":17.47,"sma_60":21.75,"sma_120":24.05},{"date":"2025-04-23","open":17.57,"high":18.2,"low":16.96,"close":17.0,"volume":18243100,"rsi_14":38.4,"sma_20":17.3,"sma_60":21.59,"sma_120":23.99},{"date":"2025-04-24","open":16.82,"high":17.23,"low":16.66,"close":17.15,"volume":15301211,"rsi_14":55.43,"sma_20":17.14,"sma_60":21.4,"sma_120":23.93},{"date":"2025-04-25","open":17.1,"high":17.26,"low":16.95,"close":17.23,"volume":10184825,"rsi_14":60.69,"sma_20":17.01,"sma_60":21.21,"sma_120":23.88},{"date":"2025-04-28","open":17.48,"high":18.06,"low":17.23,"close":17.44,"volume":12812743,"rsi_14":63.43,"sma_20":16.93,"sma_60":21.02,"sma_120":23.81},{"date":"2025-04-29","open":17.72,"high":17.76,"low":16.92,"close":17.38,"volume":17782358,"rsi_14":62.71,"sma_20":16.85,"sma_60":20.84,"sma_120":23.75},{"date":"2025-04-30","open":15.64,"high":16.08,"low":15.31,"close":16.03,"volume":33033967,"rsi_14":29.44,"sma_20":16.7,"sma_60":20.64,"sma_120":23.67},{"date":"2025-05-01","open":16.23,"high":16.43,"low":16.05,"close":16.26,"volume":19853049,"rsi_14":44.96,"sma_20":16.53,"sma_60":20.45,"sma_120":23.59},{"date":"2025-05-02","open":16.71,"high":17.56,"low":16.68,"close":17.37,"volume":25980929,"rsi_14":60.48,"sma_20":16.59,"sma_60":20.27,"sma_120":23.51},{"date":"2025-05-05","open":17.0,"high":17.72,"low":16.9,"close":17.37,"volume":17882649,"rsi_14":60.72,"sma_20":16.67,"sma_60":20.09,"sma_120":23.43},{"date":"2025-05-06","open":16.98,"high":17.45,"low":16.78,"close":17.27,"volume":10670440,"rsi_14":59.45,"sma_20":16.76,"sma_60":19.92,"sma_120":23.34},{"date":"2025-05-07","open":17.33,"high":17.59,"low":17.14,"close":17.31,"volume":9640167,"rsi_14":62.45,"sma_20":16.85,"sma_60":19.77,"sma_120":23.26},{"date":"2025-05-08","open":17.55,"high":18.08,"low":17.45,"close":17.88,"volume":13639143,"rsi_14":64.48,"sma_20":16.82,"sma_60":19.63,"sma_120":23.17},{"date":"2025-05-09","open":17.81,"high":17.96,"low":17.46,"close":17.7,"volume":9773023,"rsi_14":66.4,"sma_20":16.87,"sma_60":19.49,"sma_120":23.09},{"date":"2025-05-12","open":18.89,"high":19.4,"low":18.67,"close":19.15,"volume":22948769,"rsi_14":71.45,"sma_20":17.01,"sma_60":19.37,"sma_120":23.03},{"date":"2025-05-13","open":19.22,"high":19.51,"low":19.08,"close":19.34,"volume":21521246,"rsi_14":70.45,"sma_20":17.17,"sma_60":19.25,"sma_120":22.97},{"date":"2025-05-14","open":19.34,"high":19.68,"low":19.33,"close":19.44,"volume":15556847,"rsi_14":70.19,"sma_20":17.32,"sma_60":19.12,"sma_120":22.91},{"date":"2025-05-15","open":19.24,"high":19.37,"low":18.86,"close":19.09,"volume":11175384,"rsi_14":65.66,"sma_20":17.47,"sma_60":18.99,"sma_120":22.85},{"date":"2025-05-16","open":19.22,"high":19.37,"low":19.08,"close":19.27,"volume":10445567,"rsi_14":65.48,"sma_20":17.62,"sma_60":18.88,"sma_120":22.8},{"date":"2025-05-19","open":18.71,"high":18.97,"low":18.38,"close":18.91,"volume":13147794,"rsi_14":62.32,"sma_20":17.76,"sma_60":18.8,"sma_120":22.73},{"date":"2025-05-20","open":18.43,"high":18.55,"low":18.06,"close":18.17,"volume":14922426,"rsi_14":69.11,"sma_20":17.84,"sma_60":18.68,"sma_120":22.66},{"date":"2025-05-21","open":17.9,"high":17.9,"low":17.12,"close":17.22,"volume":15027711,"rsi_14":57.59,"sma_20":17.85,"sma_60":18.56,"sma_120":22.58},{"date":"2025-05-22","open":17.24,"high":17.6,"low":17.05,"close":17.44,"volume":11880162,"rsi_14":50.64,"sma_20":17.86,"sma_60":18.44,"sma_120":22.5},{"date":"2025-05-23","open":16.91,"high":17.4,"low":16.87,"close":17.32,"volume":7429696,"rsi_14":49.55,"sma_20":17.87,"sma_60":18.33,"sma_120":22.42},{"date":"2025-05-27","open":17.77,"high":18.31,"low":17.71,"close":18.09,"volume":16507366,"rsi_14":56.59,"sma_20":17.9,"sma_60":18.25,"sma_120":22.34},{"date":"2025-05-28","open":18.02,"high":18.1,"low":17.52,"close":17.54,"volume":10977524,"rsi_14":51.71,"sma_20":17.91,"sma_60":18.18,"sma_120":22.25},{"date":"2025-05-29","open":17.65,"high":17.84,"low":17.43,"close":17.6,"volume":9195905,"rsi_14":47.75,"sma_20":17.99,"sma_60":18.12,"sma_120":22.17},{"date":"2025-05-30","open":17.5,"high":17.8,"low":17.42,"close":17.65,"volume":10748654,"rsi_14":49.59,"sma_20":18.06,"sma_60":18.06,"sma_120":22.09},{"date":"2025-06-02","open":17.5,"high":17.74,"low":17.2,"close":17.67,"volume":9819737,"rsi_14":34.12,"sma_20":18.07,"sma_60":18.02,"sma_120":22.0},{"date":"2025-06-03","open":17.68,"high":18.33,"low":17.6,"close":18.28,"volume":11680269,"rsi_14":39.57,"sma_20":18.12,"sma_60":17.99,"sma_120":21.93},{"date":"2025-06-04","open":18.26,"high":18.46,"low":18.04,"close":18.4,"volume":16505758,"rsi_14":39.8,"sma_20":18.17,"sma_60":17.98,"sma_120":21.86},{"date":"2025-06-05","open":18.6,"high":19.72,"low":18.48,"close":19.35,"volume":28091731,"rsi_14":52.28,"sma_20":18.28,"sma_60":17.99,"sma_120":21.81},{"date":"2025-06-06","open":19.65,"high":19.85,"low":19.28,"close":19.56,"volume":14742818,"rsi_14":52.53,"sma_20":18.36,"sma_60":18.0,"sma_120":21.74},{"date":"2025-06-09","open":19.8,"high":20.15,"low":19.48,"close":19.59,"volume":15397584,"rsi_14":56.3,"sma_20":18.45,"sma_60":18.02,"sma_120":21.68},{"date":"2025-06-10","open":19.62,"high":19.85,"low":19.48,"close":19.74,"volume":12526474,"rsi_14":66.32,"sma_20":18.48,"sma_60":18.03,"sma_120":21.62},{"date":"2025-06-11","open":19.79,"high":19.84,"low":18.98,"close":19.08,"volume":15549358,"rsi_14":70.58,"sma_20":18.47,"sma_60":18.01,"sma_120":21.56},{"date":"2025-06-12","open":18.75,"high":18.95,"low":18.52,"close":18.72,"volume":10845212,"rsi_14":63.73,"sma_20":18.43,"sma_60":18.01,"sma_120":21.49},{"date":"2025-06-13","open":17.77,"high":18.41,"low":17.61,"close":17.78,"volume":17278001,"rsi_14":54.2,"sma_20":18.37,"sma_60":17.97,"sma_120":21.43},{"date":"2025-06-16","open":18.0,"high":18.6,"low":17.99,"close":18.55,"volume":13101619,"rsi_14":54.2,"sma_20":18.33,"sma_60":17.95,"sma_120":21.38},{"date":"2025-06-17","open":18.32,"high":18.63,"low":18.05,"close":18.13,"volume":12367837,"rsi_14":55.51,"sma_20":18.29,"sma_60":17.91,"sma_120":21.3},{"date":"2025-06-18","open":17.82,"high":18.49,"low":17.82,"close":18.39,"volume":13195332,"rsi_14":57.12,"sma_20":18.3,"sma_60":17.87,"sma_120":21.24},{"date":"2025-06-20","open":18.61,"high":18.97,"low":18.54,"close":18.86,"volume":14736032,"rsi_14":60.13,"sma_20":18.39,"sma_60":17.84,"sma_120":21.17},{"date":"2025-06-23","open":18.42,"high":18.68,"low":17.42,"close":18.6,"volume":31785137,"rsi_14":57.49,"sma_20":18.45,"sma_60":17.82,"sma_120":21.11},{"date":"2025-06-24","open":19.3,"high":19.99,"low":19.26,"close":19.4,"volume":28488352,"rsi_14":58.75,"sma_20":18.55,"sma_60":17.81,"sma_120":21.06},{"date":"2025-06-25","open":19.45,"high":19.5,"low":18.88,"close":19.02,"volume":12966776,"rsi_14":54.65,"sma_20":18.6,"sma_60":17.81,"sma_120":21.0},{"date":"2025-06-26","open":19.24,"high":19.5,"low":19.04,"close":19.46,"volume":14388034,"rsi_14":50.89,"sma_20":18.69,"sma_60":17.82,"sma_120":20.95},{"date":"2025-06-27","open":19.56,"high":20.26,"low":19.37,"close":20.18,"volume":17346795,"rsi_14":54.65,"sma_20":18.82,"sma_60":17.83,"sma_120":20.9},{"date":"2025-06-30","open":20.19,"high":20.44,"low":20.03,"close":20.28,"volume":14436492,"rsi_14":55.13,"sma_20":18.95,"sma_60":17.85,"sma_120":20.86},{"date":"2025-07-01","open":20.1,"high":21.16,"low":20.08,"close":20.98,"volume":19604372,"rsi_14":58.52,"sma_20":19.12,"sma_60":17.93,"sma_120":20.82},{"date":"2025-07-02","open":20.99,"high":21.54,"low":20.99,"close":21.37,"volume":18909672,"rsi_14":66.33,"sma_20":19.27,"sma_60":18.02,"sma_120":20.78},{"date":"2025-07-03","open":21.6,"high":22.09,"low":21.49,"close":21.98,"volume":10912993,"rsi_14":72.45,"sma_20":19.45,"sma_60":18.13,"sma_120":20.75},{"date":"2025-07-07","open":21.8,"high":22.23,"low":21.22,"close":21.45,"volume":14561871,"rsi_14":76.79,"sma_20":19.56,"sma_60":18.23,"sma_120":20.72},{"date":"2025-07-08","open":21.83,"high":21.9,"low":21.38,"close":21.64,"volume":15248311,"rsi_14":74.64,"sma_20":19.66,"sma_60":18.28,"sma_120":20.68},{"date":"2025-07-09","open":21.98,"high":22.15,"low":21.73,"close":21.96,"volume":10690708,"rsi_14":81.04,"sma_20":19.78,"sma_60":18.37,"sma_120":20.65},{"date":"2025-07-10","open":22.3,"high":23.24,"low":22.25,"close":23.15,"volume":19817541,"rsi_14":83.52,"sma_20":19.95,"sma_60":18.48,"sma_120":20.62},{"date":"2025-07-11","open":22.61,"high":23.01,"low":22.58,"close":22.62,"volume":10950845,"rsi_14":76.26,"sma_20":20.13,"sma_60":18.59,"sma_120":20.59},{"date":"2025-07-14","open":22.54,"high":23.32,"low":22.49,"close":23.27,"volume":13471143,"rsi_14":80.93,"sma_20":20.35,"sma_60":18.7,"sma_120":20.56},{"date":"2025-07-15","open":23.38,"high":23.38,"low":22.71,"close":22.74,"volume":14698347,"rsi_14":72.94,"sma_20":20.6,"sma_60":18.81,"sma_120":20.52},{"date":"2025-07-16","open":23.0,"high":23.44,"low":22.81,"close":23.05,"volume":17115178,"rsi_14":77.95,"sma_20":20.83,"sma_60":18.93,"sma_120":20.5},{"date":"2025-07-17","open":23.17,"high":23.71,"low":23.09,"close":23.6,"volume":12123412,"rsi_14":78.28,"sma_20":21.1,"sma_60":19.05,"sma_120":20.47},{"date":"2025-07-18","open":23.82,"high":23.87,"low":23.58,"close":23.59,"volume":8903779,"rsi_14":75.79,"sma_20":21.36,"sma_60":19.17,"sma_120":20.46},{"date":"2025-07-21","open":23.64,"high":23.76,"low":23.17,"close":23.19,"volume":11727524,"rsi_14":71.06,"sma_20":21.58,"sma_60":19.27,"sma_120":20.43},{"date":"2025-07-22","open":23.56,"high":23.66,"low":22.86,"close":23.6,"volume":17029484,"rsi_14":69.79,"sma_20":21.83,"sma_60":19.38,"sma_120":20.39},{"date":"2025-07-23","open":23.89,"high":24.43,"low":23.87,"close":24.32,"volume":14824457,"rsi_14":71.22,"sma_20":22.07,"sma_60":19.5,"sma_120":20.36},{"date":"2025-07-24","open":24.11,"high":24.26,"low":23.48,"close":23.5,"volume":12064078,"rsi_14":60.61,"sma_20":22.3,"sma_60":19.6,"sma_120":20.31},{"date":"2025-07-25","open":23.63,"high":23.86,"low":23.32,"close":23.82,"volume":9160344,"rsi_14":67.05,"sma_20":22.51,"sma_60":19.7,"sma_120":20.27},{"date":"2025-07-28","open":24.01,"high":24.33,"low":23.63,"close":23.88,"volume":13968703,"rsi_14":66.42,"sma_20":22.7,"sma_60":19.84,"sma_120":20.24},{"date":"2025-07-29","open":23.2,"high":23.87,"low":23.13,"close":23.41,"volume":16225792,"rsi_14":60.4,"sma_20":22.86,"sma_60":19.95,"sma_120":20.2},{"date":"2025-07-30","open":23.53,"high":23.79,"low":23.15,"close":23.4,"volume":15354929,"rsi_14":52.16,"sma_20":22.98,"sma_60":20.06,"sma_120":20.16},{"date":"2025-07-31","open":26.11,"high":27.1,"low":25.16,"close":25.56,"volume":40679279,"rsi_14":69.81,"sma_20":23.19,"sma_60":20.19,"sma_120":20.14},{"date":"2025-08-01","open":24.99,"high":25.08,"low":23.71,"close":24.5,"volume":21122042,"rsi_14":57.85,"sma_20":23.31,"sma_60":20.31,"sma_120":20.12},{"date":"2025-08-04","open":24.74,"high":25.37,"low":24.68,"close":25.34,"volume":16998178,"rsi_14":65.97,"sma_20":23.51,"sma_60":20.45,"sma_120":20.11},{"date":"2025-08-05","open":25.34,"high":25.35,"low":24.53,"close":25.0,"volume":11242843,"rsi_14":61.93,"sma_20":23.68,"sma_60":20.56,"sma_120":20.1},{"date":"2025-08-06","open":25.14,"high":25.17,"low":24.62,"close":24.81,"volume":10431077,"rsi_14":57.75,"sma_20":23.82,"sma_60":20.68,"sma_120":20.09},{"date":"2025-08-07","open":25.11,"high":25.48,"low":24.28,"close":24.47,"volume":15433195,"rsi_14":55.41,"sma_20":23.88,"sma_60":20.77,"sma_120":20.07},{"date":"2025-08-08","open":24.62,"high":24.62,"low":23.98,"close":24.0,"volume":12286726,"rsi_14":54.93,"sma_20":23.95,"sma_60":20.85,"sma_120":20.05},{"date":"2025-08-11","open":23.93,"high":24.11,"low":23.57,"close":23.73,"volume":11320880,"rsi_14":50.81,"sma_20":23.98,"sma_60":20.92,"sma_120":20.02},{"date":"2025-08-12","open":23.96,"high":24.45,"low":23.91,"close":24.24,"volume":14483463,"rsi_14":49.49,"sma_20":24.05,"sma_60":21.01,"sma_120":20.0},{"date":"2025-08-13","open":24.38,"high":24.88,"low":24.28,"close":24.76,"volume":12511676,"rsi_14":58.33,"sma_20":24.14,"sma_60":21.1,"sma_120":19.99},{"date":"2025-08-14","open":24.3,"high":24.45,"low":23.98,"close":24.36,"volume":10984316,"rsi_14":53.53,"sma_20":24.17,"sma_60":21.19,"sma_120":19.99},{"date":"2025-08-15","open":24.46,"high":24.56,"low":24.13,"close":24.3,"volume":9341134,"rsi_14":52.75,"sma_20":24.21,"sma_60":21.29,"sma_120":19.99},{"date":"2025-08-18","open":24.22,"high":24.92,"low":23.96,"close":24.58,"volume":12343184,"rsi_14":57.85,"sma_20":24.28,"sma_60":21.41,"sma_120":19.99},{"date":"2025-08-19","open":24.52,"high":24.65,"low":24.27,"close":24.43,"volume":12209092,"rsi_14":56.79,"sma_20":24.32,"sma_60":21.53,"sma_120":19.98},{"date":"2025-08-20","open":24.22,"high":24.23,"low":23.52,"close":23.85,"volume":14377774,"rsi_14":35.77,"sma_20":24.3,"sma_60":21.64,"sma_120":19.98},{"date":"2025-08-21","open":23.45,"high":23.5,"low":23.12,"close":23.36,"volume":13258941,"rsi_14":39.52,"sma_20":24.29,"sma_60":21.73,"sma_120":19.99},{"date":"2025-08-22","open":23.53,"high":25.18,"low":23.4,"close":25.05,"volume":20636001,"rsi_14":47.69,"sma_20":24.35,"sma_60":21.85,"sma_120":20.02},{"date":"2025-08-25","open":24.82,"high":24.97,"low":24.61,"close":24.64,"volume":10449397,"rsi_14":47.17,"sma_20":24.39,"sma_60":21.97,"sma_120":20.04},{"date":"2025-08-26","open":24.63,"high":24.84,"low":24.29,"close":24.76,"volume":12351497,"rsi_14":49.6,"sma_20":24.46,"sma_60":22.09,"sma_120":20.07},{"date":"2025-08-27","open":24.58,"high":25.02,"low":24.53,"close":24.88,"volume":9371414,"rsi_14":53.38,"sma_20":24.53,"sma_60":22.21,"sma_120":20.11},{"date":"2025-08-28","open":25.08,"high":25.59,"low":25.03,"close":25.39,"volume":13889722,"rsi_14":61.37,"sma_20":24.52,"sma_60":22.33,"sma_120":20.16},{"date":"2025-08-29","open":25.35,"high":25.52,"low":24.69,"close":24.84,"volume":11885178,"rsi_14":58.69,"sma_20":24.54,"sma_60":22.43,"sma_120":20.21},{"date":"2025-09-02","open":24.1,"high":24.74,"low":23.95,"close":24.72,"volume":12961279,"rsi_14":54.0,"sma_20":24.51,"sma_60":22.52,"sma_120":20.26},{"date":"2025-09-03","open":24.76,"high":25.63,"low":24.64,"close":25.34,"volume":16668861,"rsi_14":54.75,"sma_20":24.53,"sma_60":22.62,"sma_120":20.31},{"date":"2025-09-04","open":25.32,"high":25.79,"low":25.23,"close":25.59,"volume":16213834,"rsi_14":60.34,"sma_20":24.56,"sma_60":22.72,"sma_120":20.37},{"date":"2025-09-05","open":25.71,"high":26.27,"low":25.45,"close":25.66,"volume":14682644,"rsi_14":61.41,"sma_20":24.62,"sma_60":22.82,"sma_120":20.42},{"date":"2025-09-08","open":25.44,"high":25.74,"low":24.48,"close":24.53,"volume":32897977,"rsi_14":49.63,"sma_20":24.65,"sma_60":22.91,"sma_120":20.46},{"date":"2025-09-09","open":24.6,"high":25.6,"low":24.36,"close":25.37,"volume":40338862,"rsi_14":56.27,"sma_20":24.73,"sma_60":23.02,"sma_120":20.51},{"date":"2025-09-10","open":25.37,"high":25.66,"low":24.52,"close":25.43,"volume":18502597,"rsi_14":61.32,"sma_20":24.79,"sma_60":23.15,"sma_120":20.56},{"date":"2025-09-11","open":25.86,"high":27.01,"low":25.83,"close":26.94,"volume":21974373,"rsi_14":72.38,"sma_20":24.9,"sma_60":23.29,"sma_120":20.62},{"date":"2025-09-12","open":27.12,"high":27.18,"low":26.64,"close":26.65,"volume":14845178,"rsi_14":62.12,"sma_20":25.02,"sma_60":23.43,"sma_120":20.67},{"date":"2025-09-15","open":26.73,"high":26.73,"low":25.71,"close":26.01,"volume":15266631,"rsi_14":60.03,"sma_20":25.1,"sma_60":23.56,"sma_120":20.71},{"date":"2025-09-16","open":25.98,"high":25.98,"low":25.06,"close":25.58,"volume":14591429,"rsi_14":55.74,"sma_20":25.15,"sma_60":23.67,"sma_120":20.76},{"date":"2025-09-17","open":25.6,"high":25.97,"low":25.11,"close":25.38,"volume":16355436,"rsi_14":53.46,"sma_20":25.2,"sma_60":23.78,"sma_120":20.8},{"date":"2025-09-18","open":25.51,"high":25.83,"low":25.03,"close":25.41,"volume":13962383,"rsi_14":50.15,"sma_20":25.28,"sma_60":23.88,"sma_120":20.85},{"date":"2025-09-19","open":25.52,"high":25.52,"low":24.87,"close":25.23,"volume":14268776,"rsi_14":53.06,"sma_20":25.37,"sma_60":23.99,"sma_120":20.9},{"date":"2025-09-22","open":25.13,"high":25.45,"low":24.77,"close":25.39,"volume":12022271,"rsi_14":55.23,"sma_20":25.39,"sma_60":24.08,"sma_120":20.95},{"date":"2025-09-23","open":25.55,"high":26.09,"low":25.44,"close":25.57,"volume":8429238,"rsi_14":51.93,"sma_20":25.43,"sma_60":24.17,"sma_120":21.0},{"date":"2025-09-24","open":25.64,"high":25.7,"low":25.07,"close":25.23,"volume":6986569,"rsi_14":47.03,"sma_20":25.46,"sma_60":24.26,"sma_120":21.05},{"date":"2025-09-25","open":24.99,"high":25.29,"low":24.72,"close":25.0,"volume":9459221,"rsi_14":44.69,"sma_20":25.46,"sma_60":24.32,"sma_120":21.12},{"date":"2025-09-26","open":25.08,"high":25.34,"low":24.8,"close":25.04,"volume":13124692,"rsi_14":54.97,"sma_20":25.45,"sma_60":24.38,"sma_120":21.2},{"date":"2025-09-29","open":25.81,"high":26.09,"low":24.2,"close":24.75,"volume":20722706,"rsi_14":43.23,"sma_20":25.44,"sma_60":24.43,"sma_120":21.28},{"date":"2025-09-30","open":24.74,"high":25.24,"low":24.25,"close":24.63,"volume":12026697,"rsi_14":41.38,"sma_20":25.44,"sma_60":24.48,"sma_120":21.36},{"date":"2025-10-01","open":24.28,"high":24.47,"low":24.11,"close":24.19,"volume":13227381,"rsi_14":11.48,"sma_20":25.38,"sma_60":24.53,"sma_120":21.4},{"date":"2025-10-02","open":24.3,"high":24.68,"low":24.19,"close":24.57,"volume":10171457,"rsi_14":21.58,"sma_20":25.33,"sma_60":24.57,"sma_120":21.47},{"date":"2025-10-03","open":24.9,"high":24.94,"low":24.2,"close":24.32,"volume":9798707,"rsi_14":24.16,"sma_20":25.26,"sma_60":24.59,"sma_120":21.54},{"date":"2025-10-06","open":24.32,"high":24.46,"low":23.65,"close":24.1,"volume":11158433,"rsi_14":25.82,"sma_20":25.24,"sma_60":24.61,"sma_120":21.6},{"date":"2025-10-07","open":24.2,"high":24.21,"low":23.37,"close":23.9,"volume":10501397,"rsi_14":25.82,"sma_20":25.17,"sma_60":24.62,"sma_120":21.66},{"date":"2025-10-08","open":24.0,"high":24.1,"low":23.54,"close":23.68,"volume":10338869,"rsi_14":23.38,"sma_20":25.08,"sma_60":24.64,"sma_120":21.73},{"date":"2025-10-09","open":23.9,"high":23.93,"low":23.22,"close":23.29,"volume":10982987,"rsi_14":21.97,"sma_20":24.9,"sma_60":24.64,"sma_120":21.78},{"date":"2025-10-10","open":23.16,"high":23.62,"low":22.43,"close":22.45,"volume":13809570,"rsi_14":14.49,"sma_20":24.69,"sma_60":24.63,"sma_120":21.84},{"date":"2025-10-13","open":22.95,"high":23.25,"low":22.79,"close":23.04,"volume":9737508,"rsi_14":22.2,"sma_20":24.54,"sma_60":24.62,"sma_120":21.89},{"date":"2025-10-14","open":22.55,"high":23.98,"low":22.46,"close":23.75,"volume":10541637,"rsi_14":34.96,"sma_20":24.45,"sma_60":24.63,"sma_120":21.95},{"date":"2025-10-15","open":23.91,"high":23.99,"low":23.48,"close":23.58,"volume":9843240,"rsi_14":35.39,"sma_20":24.36,"sma_60":24.62,"sma_120":22.0},{"date":"2025-10-16","open":23.68,"high":23.77,"low":22.71,"close":22.85,"volume":10737203,"rsi_14":30.27,"sma_20":24.23,"sma_60":24.6,"sma_120":22.05},{"date":"2025-10-17","open":22.77,"high":23.12,"low":22.43,"close":22.94,"volume":10868946,"rsi_14":33.08,"sma_20":24.11,"sma_60":24.59,"sma_120":22.09},{"date":"2025-10-20","open":23.11,"high":23.33,"low":23.01,"close":23.25,"volume":9114615,"rsi_14":37.55,"sma_20":24.01,"sma_60":24.58,"sma_120":22.14},{"date":"2025-10-21","open":23.33,"high":24.03,"low":23.29,"close":23.92,"volume":13591775,"rsi_14":47.66,"sma_20":23.92,"sma_60":24.58,"sma_120":22.21},{"date":"2025-10-22","open":23.83,"high":24.23,"low":23.57,"close":23.63,"volume":19261865,"rsi_14":41.73,"sma_20":23.84,"sma_60":24.59,"sma_120":22.27},{"date":"2025-10-23","open":23.59,"high":23.8,"low":23.04,"close":23.48,"volume":23340342,"rsi_14":42.47,"sma_20":23.77,"sma_60":24.59,"sma_120":22.32},{"date":"2025-10-24","open":23.78,"high":23.95,"low":23.4,"close":23.47,"volume":14233815,"rsi_14":44.13,"sma_20":23.69,"sma_60":24.55,"sma_120":22.37},{"date":"2025-10-27","open":23.8,"high":23.86,"low":23.32,"close":23.51,"volume":17980107,"rsi_14":46.26,"sma_20":23.63,"sma_60":24.54,"sma_120":22.42},{"date":"2025-10-28","open":22.85,"high":22.88,"low":22.17,"close":22.35,"volume":22753475,"rsi_14":39.19,"sma_20":23.51,"sma_60":24.49,"sma_120":22.47},{"date":"2025-10-29","open":22.21,"high":22.59,"low":22.02,"close":22.22,"volume":16564345,"rsi_14":40.92,"sma_20":23.42,"sma_60":24.44,"sma_120":22.5},{"date":"2025-10-30","open":21.92,"high":22.76,"low":21.84,"close":22.22,"volume":16756932,"rsi_14":47.72,"sma_20":23.3,"sma_60":24.4,"sma_120":22.54},{"date":"2025-10-31","open":22.13,"high":22.49,"low":22.07,"close":22.42,"volume":16180812,"rsi_14":43.35,"sma_20":23.2,"sma_60":24.36,"sma_120":22.57},{"date":"2025-11-03","open":22.34,"high":22.46,"low":21.93,"close":22.18,"volume":27938603,"rsi_14":31.26,"sma_20":23.11,"sma_60":24.33,"sma_120":22.59},{"date":"2025-11-04","open":20.4,"high":20.84,"low":18.63,"close":18.79,"volume":58592069,"rsi_14":17.68,"sma_20":22.85,"sma_60":24.25,"sma_120":22.59},{"date":"2025-11-05","open":18.9,"high":18.94,"low":18.32,"close":18.61,"volume":33347397,"rsi_14":19.1,"sma_20":22.6,"sma_60":24.16,"sma_120":22.58},{"date":"2025-11-06","open":18.57,"high":18.93,"low":18.07,"close":18.24,"volume":23798310,"rsi_14":17.09,"sma_20":22.35,"sma_60":24.05,"sma_120":22.57},{"date":"2025-11-07","open":18.42,"high":19.45,"low":18.38,"close":19.07,"volume":25574682,"rsi_14":22.72,"sma_20":22.18,"sma_60":23.96,"sma_120":22.57},{"date":"2025-11-10","open":19.63,"high":19.69,"low":18.85,"close":19.04,"volume":26280044,"rsi_14":15.24,"sma_20":21.98,"sma_60":23.87,"sma_120":22.58},{"date":"2025-11-11","open":18.92,"high":19.14,"low":18.75,"close":18.82,"volume":13950096,"rsi_14":15.4,"sma_20":21.73,"sma_60":23.78,"sma_120":22.59},{"date":"2025-11-12","open":18.86,"high":19.47,"low":18.84,"close":18.94,"volume":14649484,"rsi_14":17.2,"sma_20":21.5,"sma_60":23.68,"sma_120":22.61},{"date":"2025-11-13","open":18.93,"high":19.29,"low":18.55,"close":18.56,"volume":14657378,"rsi_14":16.32,"sma_20":21.28,"sma_60":23.6,"sma_120":22.62},{"date":"2025-11-14","open":18.31,"high":18.5,"low":18.18,"close":18.29,"volume":10177540,"rsi_14":15.29,"sma_20":21.05,"sma_60":23.51,"sma_120":22.62},{"date":"2025-11-17","open":18.2,"high":18.25,"low":17.46,"close":17.53,"volume":15370983,"rsi_14":16.15,"sma_20":20.76,"sma_60":23.39,"sma_120":22.62},{"date":"2025-11-18","open":17.51,"high":18.04,"low":17.47,"close":17.84,"volume":14192223,"rsi_14":20.0,"sma_20":20.46,"sma_60":23.27,"sma_120":22.62},{"date":"2025-11-19","open":17.95,"high":18.06,"low":17.61,"close":17.78,"volume":10948682,"rsi_14":19.84,"sma_20":20.17,"sma_60":23.16,"sma_120":22.62},{"date":"2025-11-20","open":18.0,"high":18.36,"low":17.47,"close":17.5,"volume":15222966,"rsi_14":16.94,"sma_20":19.87,"sma_60":23.03,"sma_120":22.62},{"date":"2025-11-21","open":17.74,"high":18.42,"low":17.59,"close":18.2,"volume":14461059,"rsi_14":24.81,"sma_20":19.61,"sma_60":22.91,"sma_120":22.62},{"date":"2025-11-24","open":18.31,"high":18.4,"low":17.34,"close":17.75,"volume":19034028,"rsi_14":39.52,"sma_20":19.32,"sma_60":22.8,"sma_120":22.61},{"date":"2025-11-25","open":17.84,"high":18.71,"low":17.84,"close":18.35,"volume":17977608,"rsi_14":47.58,"sma_20":19.12,"sma_60":22.69,"sma_120":22.61},{"date":"2025-11-26","open":18.4,"high":18.64,"low":18.26,"close":18.33,"volume":11092800,"rsi_14":50.89,"sma_20":18.92,"sma_60":22.57,"sma_120":22.6},{"date":"2025-11-28","open":18.42,"high":18.72,"low":18.41,"close":18.46,"volume":5851525,"rsi_14":42.96,"sma_20":18.73,"sma_60":22.45,"sma_120":22.59},{"date":"2025-12-01","open":18.22,"high":18.64,"low":18.12,"close":18.57,"volume":12652525,"rsi_14":44.67,"sma_20":18.54,"sma_60":22.34,"sma_120":22.58},{"date":"2025-12-02","open":18.68,"high":18.71,"low":18.3,"close":18.43,"volume":13523328,"rsi_14":45.5,"sma_20":18.35,"sma_60":22.23,"sma_120":22.57},{"date":"2025-12-03","open":18.51,"high":19.08,"low":18.4,"close":18.83,"volume":15243871,"rsi_14":48.81,"sma_20":18.36,"sma_60":22.12,"sma_120":22.57},{"date":"2025-12-04","open":18.79,"high":18.9,"low":18.62,"close":18.8,"volume":15648875,"rsi_14":52.82,"sma_20":18.37,"sma_60":22.01,"sma_120":22.58},{"date":"2025-12-05","open":18.75,"high":19.23,"low":18.66,"close":18.92,"volume":12754273,"rsi_14":57.66,"sma_20":18.4,"sma_60":21.88,"sma_120":22.58},{"date":"2025-12-08","open":19.0,"high":19.15,"low":18.81,"close":19.11,"volume":16405815,"rsi_14":72.32,"sma_20":18.4,"sma_60":21.75,"sma_120":22.59},{"date":"2025-12-09","open":18.72,"high":19.1,"low":18.64,"close":18.72,"volume":19024668,"rsi_14":62.15,"sma_20":18.39,"sma_60":21.63,"sma_120":22.6},{"date":"2025-12-10","open":18.75,"high":19.35,"low":18.51,"close":19.24,"volume":24864984,"rsi_14":67.89,"sma_20":18.41,"sma_60":21.53,"sma_120":22.6},{"date":"2025-12-11","open":19.14,"high":20.64,"low":19.13,"close":20.55,"volume":27382702,"rsi_14":79.84,"sma_20":18.49,"sma_60":21.45,"sma_120":22.61},{"date":"2025-12-12","open":20.98,"high":21.33,"low":20.65,"close":20.86,"volume":22198052,"rsi_14":78.18,"sma_20":18.6,"sma_60":21.37,"sma_120":22.63},{"date":"2025-12-15","open":20.85,"high":21.79,"low":20.73,"close":21.65,"volume":22292659,"rsi_14":88.54,"sma_20":18.77,"sma_60":21.31,"sma_120":22.65},{"date":"2025-12-16","open":21.68,"high":22.05,"low":21.53,"close":21.54,"volume":19447488,"rsi_14":84.9,"sma_20":18.97,"sma_60":21.25,"sma_120":22.67},{"date":"2025-12-17","open":21.6,"high":22.39,"low":21.51,"close":21.54,"volume":19993666,"rsi_14":85.27,"sma_20":19.16,"sma_60":21.18,"sma_120":22.68},{"date":"2025-12-18","open":21.78,"high":22.1,"low":21.57,"close":21.63,"volume":18262310,"rsi_14":85.14,"sma_20":19.35,"sma_60":21.12,"sma_120":22.69},{"date":"2025-12-19","open":21.61,"high":23.23,"low":21.51,"close":23.04,"volume":29116699,"rsi_14":88.47,"sma_20":19.63,"sma_60":21.09,"sma_120":22.71},{"date":"2025-12-22","open":22.91,"high":24.32,"low":22.85,"close":24.27,"volume":20066360,"rsi_14":92.32,"sma_20":19.93,"sma_60":21.07,"sma_120":22.73},{"date":"2025-12-23","open":24.23,"high":24.31,"low":23.08,"close":23.11,"volume":13677212,"rsi_14":77.94,"sma_20":20.2,"sma_60":21.05,"sma_120":22.74},{"date":"2025-12-24","open":23.2,"high":23.27,"low":23.03,"close":23.17,"volume":4279949,"rsi_14":78.41,"sma_20":20.44,"sma_60":21.02,"sma_120":22.75},{"date":"2025-12-26","open":23.19,"high":23.2,"low":22.51,"close":22.81,"volume":8498866,"rsi_14":74.53,"sma_20":20.66,"sma_60":21.0,"sma_120":22.76},{"date":"2025-12-29","open":22.6,"high":22.63,"low":22.15,"close":22.41,"volume":9245397,"rsi_14":70.27,"sma_20":20.86,"sma_60":20.96,"sma_120":22.77},{"date":"2025-12-30","open":22.46,"high":22.62,"low":22.39,"close":22.43,"volume":7300674,"rsi_14":73.87,"sma_20":21.05,"sma_60":20.93,"sma_120":22.76},{"date":"2025-12-31","open":22.41,"high":22.47,"low":22.25,"close":22.32,"volume":6492985,"rsi_14":70.92,"sma_20":21.25,"sma_60":20.9,"sma_120":22.76},{"date":"2026-01-02","open":22.52,"high":22.97,"low":22.22,"close":22.78,"volume":8573137,"rsi_14":67.13,"sma_20":21.45,"sma_60":20.88,"sma_120":22.75},{"date":"2026-01-05","open":22.5,"high":22.98,"low":21.96,"close":22.58,"volume":15549841,"rsi_14":63.44,"sma_20":21.63,"sma_60":20.87,"sma_120":22.75},{"date":"2026-01-06","open":22.7,"high":24.24,"low":22.65,"close":23.8,"volume":19598330,"rsi_14":65.74,"sma_20":21.88,"sma_60":20.87,"sma_120":22.76},{"date":"2026-01-07","open":23.6,"high":24.46,"low":23.45,"close":24.42,"volume":14503742,"rsi_14":69.62,"sma_20":22.14,"sma_60":20.91,"sma_120":22.77},{"date":"2026-01-08","open":24.39,"high":25.12,"low":24.2,"close":24.37,"volume":16639647,"rsi_14":69.15,"sma_20":22.43,"sma_60":20.93,"sma_120":22.77},{"date":"2026-01-09","open":24.73,"high":24.8,"low":24.19,"close":24.53,"volume":19388119,"rsi_14":69.44,"sma_20":22.69,"sma_60":20.94,"sma_120":22.78},{"date":"2026-01-12","open":24.2,"high":24.47,"low":23.73,"close":24.34,"volume":16428368,"rsi_14":60.42,"sma_20":22.88,"sma_60":20.96,"sma_120":22.79},{"date":"2026-01-13","open":24.18,"high":24.79,"low":23.5,"close":23.82,"volume":22282471,"rsi_14":45.93,"sma_20":23.03,"sma_60":20.97,"sma_120":22.79},{"date":"2026-01-14","open":23.65,"high":23.69,"low":22.65,"close":23.09,"volume":17634632,"rsi_14":49.8,"sma_20":23.1,"sma_60":20.97,"sma_120":22.78},{"date":"2026-01-15","open":23.31,"high":23.78,"low":22.8,"close":22.87,"volume":18953902,"rsi_14":47.15,"sma_20":23.17,"sma_60":20.97,"sma_120":22.77},{"date":"2026-01-16","open":22.9,"high":23.0,"low":21.94,"close":22.01,"volume":22726967,"rsi_14":43.06,"sma_20":23.19,"sma_60":20.94,"sma_120":22.76},{"date":"2026-01-20","open":21.05,"high":21.2,"low":20.34,"close":20.37,"volume":29282689,"rsi_14":35.43,"sma_20":23.13,"sma_60":20.88,"sma_120":22.73},{"date":"2026-01-21","open":20.41,"high":21.17,"low":20.33,"close":20.87,"volume":19668914,"rsi_14":39.57,"sma_20":23.02,"sma_60":20.84,"sma_120":22.71},{"date":"2026-01-22","open":21.19,"high":21.33,"low":20.77,"close":20.82,"volume":17723016,"rsi_14":39.89,"sma_20":22.85,"sma_60":20.79,"sma_120":22.67},{"date":"2026-01-23","open":20.57,"high":20.95,"low":20.5,"close":20.93,"volume":21724500,"rsi_14":36.92,"sma_20":22.74,"sma_60":20.75,"sma_120":22.64},{"date":"2026-01-26","open":20.81,"high":21.09,"low":20.71,"close":20.79,"volume":12797100,"rsi_14":37.23,"sma_20":22.62,"sma_60":20.72,"sma_120":22.61},{"date":"2026-01-27","open":20.86,"high":20.99,"low":20.64,"close":20.86,"volume":12155200,"rsi_14":24.91,"sma_20":22.52,"sma_60":20.7,"sma_120":22.57},{"date":"2026-01-28","open":20.91,"high":21.32,"low":20.72,"close":20.79,"volume":21764500,"rsi_14":15.82,"sma_20":22.44,"sma_60":20.68,"sma_120":22.54},{"date":"2026-01-29","open":21.76,"high":23.1,"low":21.62,"close":22.92,"volume":31960800,"rsi_14":40.19,"sma_20":22.46,"sma_60":20.69,"sma_120":22.52},{"date":"2026-01-30","open":22.64,"high":22.71,"low":21.58,"close":21.96,"volume":17565900,"rsi_14":34.31,"sma_20":22.45,"sma_60":20.68,"sma_120":22.51},{"date":"2026-02-02","open":22.12,"high":23.72,"low":21.96,"close":23.64,"volume":20809800,"rsi_14":46.38,"sma_20":22.49,"sma_60":20.76,"sma_120":22.51},{"date":"2026-02-03","open":23.28,"high":24.01,"low":22.16,"close":22.51,"volume":24890700,"rsi_14":43.63,"sma_20":22.49,"sma_60":20.83,"sma_120":22.49},{"date":"2026-02-04","open":22.67,"high":22.67,"low":21.38,"close":22.29,"volume":31619900,"rsi_14":45.91,"sma_20":22.41,"sma_60":20.9,"sma_120":22.47},{"date":"2026-02-05","open":22.27,"high":22.77,"low":21.44,"close":21.7,"volume":16723700,"rsi_14":44.24,"sma_20":22.27,"sma_60":20.94,"sma_120":22.45},{"date":"2026-02-06","open":21.78,"high":23.4,"low":21.64,"close":23.32,"volume":20033800,"rsi_14":56.0,"sma_20":22.22,"sma_60":21.01,"sma_120":22.44},{"date":"2026-02-09","open":22.9,"high":23.22,"low":22.62,"close":22.85,"volume":13582138,"rsi_14":50.39,"sma_20":22.83,"sma_60":20.78,"sma_120":22.66},{"date":"2026-02-10","open":22.76,"high":24.12,"low":22.73,"close":23.56,"volume":29815835,"rsi_14":55.21,"sma_20":22.85,"sma_60":20.8,"sma_120":22.64},{"date":"2026-02-11","open":23.03,"high":23.38,"low":22.57,"close":22.95,"volume":16526905,"rsi_14":45.08,"sma_20":22.86,"sma_60":20.81,"sma_120":22.63},{"date":"2026-02-12","open":23.18,"high":23.66,"low":22.65,"close":23.25,"volume":21931127,"rsi_14":43.24,"sma_20":22.9,"sma_60":20.83,"sma_120":22.61},{"date":"2026-02-13","open":21.98,"high":22.32,"low":21.07,"close":21.49,"volume":41396847,"rsi_14":36.1,"sma_20":22.85,"sma_60":20.82,"sma_120":22.59},{"date":"2026-02-17","open":22.96,"high":24.44,"low":22.59,"close":24.1,"volume":60326868,"rsi_14":48.4,"sma_20":22.94,"sma_60":20.85,"sma_120":22.59},{"date":"2026-02-18","open":23.82,"high":24.84,"low":23.31,"close":24.35,"volume":26767400,"rsi_14":61.77,"sma_20":22.3,"sma_60":21.59,"sma_120":22.37},{"date":"2026-02-19","open":24.0,"high":24.39,"low":23.69,"close":23.74,"volume":17662600,"rsi_14":53.01,"sma_20":22.44,"sma_60":21.7,"sma_120":22.36},{"date":"2026-02-20","open":23.58,"high":24.38,"low":23.43,"close":24.31,"volume":16233917,"rsi_14":58.89,"sma_20":22.62,"sma_60":21.8,"sma_120":22.36},{"date":"2026-02-23","open":24.35,"high":24.85,"low":23.09,"close":23.49,"volume":16294400,"rsi_14":49.39,"sma_20":22.74,"sma_60":21.89,"sma_120":22.34},{"date":"2026-02-24","open":23.35,"high":24.31,"low":23.09,"close":23.96,"volume":12932614,"rsi_14":50.59,"sma_20":23.09,"sma_60":21.03,"sma_120":22.59},{"date":"2026-02-25","open":24.11,"high":24.34,"low":23.55,"close":23.81,"volume":13987335,"rsi_14":52.98,"sma_20":23.09,"sma_60":21.12,"sma_120":22.59},{"date":"2026-02-26","open":24.15,"high":25.02,"low":24.09,"close":25.02,"volume":19617310,"rsi_14":58.26,"sma_20":23.12,"sma_60":21.22,"sma_120":22.59},{"date":"2026-02-27","open":24.25,"high":25.1,"low":24.05,"close":24.79,"volume":25518294,"rsi_14":61.08,"sma_20":23.14,"sma_60":21.32,"sma_120":22.59},{"date":"2026-03-02","open":22.64,"high":22.87,"low":21.61,"close":22.18,"volume":46423257,"rsi_14":56.78,"sma_20":23.02,"sma_60":21.37,"sma_120":22.57},{"date":"2026-03-03","open":21.31,"high":21.71,"low":20.52,"close":21.27,"volume":34649519,"rsi_14":51.46,"sma_20":22.87,"sma_60":21.41,"sma_120":22.55},{"date":"2026-03-04","open":21.32,"high":21.9,"low":21.08,"close":21.11,"volume":29709007,"rsi_14":51.06,"sma_20":22.74,"sma_60":21.46,"sma_120":22.53},{"date":"2026-03-05","open":20.92,"high":21.68,"low":20.57,"close":20.92,"volume":25663227,"rsi_14":42.03,"sma_20":22.63,"sma_60":21.5,"sma_120":22.51},{"date":"2026-03-06","open":20.16,"high":20.39,"low":19.61,"close":20.05,"volume":24890439,"rsi_14":35.67,"sma_20":22.49,"sma_60":21.54,"sma_120":22.46},{"date":"2026-03-09","open":19.33,"high":20.83,"low":18.49,"close":20.71,"volume":30018680,"rsi_14":41.09,"sma_20":22.42,"sma_60":21.59,"sma_120":22.43},{"date":"2026-03-10","open":20.39,"high":21.01,"low":19.89,"close":20.35,"volume":25131188,"rsi_14":38.27,"sma_20":22.42,"sma_60":21.63,"sma_120":22.39},{"date":"2026-03-11","open":20.29,"high":20.82,"low":20.05,"close":20.45,"volume":15893338,"rsi_14":45.15,"sma_20":22.4,"sma_60":21.68,"sma_120":22.36},{"date":"2026-03-12","open":19.91,"high":20.12,"low":19.39,"close":19.46,"volume":30482827,"rsi_14":24.25,"sma_20":22.33,"sma_60":21.7,"sma_120":22.31},{"date":"2026-03-13","open":19.7,"high":19.97,"low":18.81,"close":18.87,"volume":19604110,"rsi_14":21.19,"sma_20":22.13,"sma_60":21.72,"sma_120":22.26},{"date":"2026-03-16","open":19.38,"high":20.02,"low":19.36,"close":19.84,"volume":22927679,"rsi_14":29.49,"sma_20":21.95,"sma_60":21.75,"sma_120":22.22},{"date":"2026-03-17","open":20.37,"high":20.75,"low":20.11,"close":20.27,"volume":17461048,"rsi_14":32.95,"sma_20":21.82,"sma_60":21.78,"sma_120":22.18},{"date":"2026-03-18","open":20.03,"high":20.47,"low":19.8,"close":19.8,"volume":16681219,"rsi_14":22.77,"sma_20":21.64,"sma_60":21.8,"sma_120":22.13},{"date":"2026-03-19","open":19.45,"high":20.0,"low":19.32,"close":19.64,"volume":16389349,"rsi_14":22.94,"sma_20":21.55,"sma_60":21.82,"sma_120":22.08},{"date":"2026-03-20","open":19.45,"high":19.53,"low":18.82,"close":18.95,"volume":23681418,"rsi_14":28.68,"sma_20":21.29,"sma_60":21.83,"sma_120":22.03},{"date":"2026-03-23","open":19.95,"high":20.82,"low":19.65,"close":20.12,"volume":24241904,"rsi_14":42.72,"sma_20":21.08,"sma_60":21.85,"sma_120":21.99},{"date":"2026-03-24","open":19.67,"high":20.14,"low":19.45,"close":19.66,"volume":12875624,"rsi_14":41.05,"sma_20":20.87,"sma_60":21.86,"sma_120":21.94},{"date":"2026-03-25","open":20.58,"high":20.65,"low":19.91,"close":20.22,"volume":16653805,"rsi_14":46.02,"sma_20":20.69,"sma_60":21.89,"sma_120":21.88},{"date":"2026-03-26","open":19.95,"high":20.29,"low":19.61,"close":19.85,"volume":17203795,"rsi_14":48.75,"sma_20":20.43,"sma_60":21.9,"sma_120":21.83},{"date":"2026-03-27","open":19.47,"high":19.79,"low":18.36,"close":18.49,"volume":24193836,"rsi_14":37.17,"sma_20":20.11,"sma_60":21.89,"sma_120":21.76},{"date":"2026-03-30","open":18.63,"high":18.75,"low":17.56,"close":17.65,"volume":22927946,"rsi_14":35.2,"sma_20":19.89,"sma_60":21.87,"sma_120":21.7},{"date":"2026-03-31","open":18.21,"high":18.92,"low":18.01,"close":18.7,"volume":28322109,"rsi_14":41.27,"sma_20":19.76,"sma_60":21.84,"sma_120":21.64},{"date":"2026-04-01","open":19.1,"high":19.46,"low":18.95,"close":19.38,"volume":26508763,"rsi_14":49.52,"sma_20":19.67,"sma_60":21.81,"sma_120":21.59},{"date":"2026-04-02","open":18.59,"high":19.11,"low":18.12,"close":18.93,"volume":24192340,"rsi_14":50.26,"sma_20":19.57,"sma_60":21.77,"sma_120":21.54},{"date":"2026-04-06","open":19.03,"high":19.48,"low":18.6,"close":19.37,"volume":18431301,"rsi_14":47.48,"sma_20":19.54,"sma_60":21.73,"sma_120":21.49},{"date":"2026-04-07","open":19.0,"high":19.05,"low":18.24,"close":18.73,"volume":24807006,"rsi_14":41.76,"sma_20":19.44,"sma_60":21.68,"sma_120":21.43},{"date":"2026-04-08","open":20.54,"high":21.22,"low":19.98,"close":20.16,"volume":30201125,"rsi_14":51.75,"sma_20":19.43,"sma_60":21.66,"sma_120":21.39},{"date":"2026-04-09","open":19.75,"high":20.26,"low":19.5,"close":19.96,"volume":15809278,"rsi_14":51.5,"sma_20":19.4,"sma_60":21.61,"sma_120":21.35},{"date":"2026-04-10","open":20.06,"high":20.36,"low":19.63,"close":19.96,"volume":11672061,"rsi_14":55.33,"sma_20":19.43,"sma_60":21.54,"sma_120":21.31},{"date":"2026-04-13","open":19.31,"high":20.28,"low":19.2,"close":20.26,"volume":17184808,"rsi_14":50.77,"sma_20":19.5,"sma_60":21.49,"sma_120":21.27},{"date":"2026-04-14","open":20.68,"high":21.27,"low":20.55,"close":21.09,"volume":16544164,"rsi_14":57.84,"sma_20":19.56,"sma_60":21.45,"sma_120":21.24},{"date":"2026-04-15","open":21.1,"high":21.36,"low":20.77,"close":21.12,"volume":9464803,"rsi_14":55.25,"sma_20":19.6,"sma_60":21.43,"sma_120":21.21},{"date":"2026-04-16","open":21.3,"high":21.51,"low":20.02,"close":20.03,"volume":22168565,"rsi_14":50.96,"sma_20":19.61,"sma_60":21.39,"sma_120":21.17},{"date":"2026-04-17","open":21.4,"high":22.22,"low":20.89,"close":20.99,"volume":31605191,"rsi_14":63.98,"sma_20":19.68,"sma_60":21.36,"sma_120":21.15},{"date":"2026-04-20","open":20.28,"high":20.48,"low":19.61,"close":20.26,"volume":28853628,"rsi_14":64.82,"sma_20":19.75,"sma_60":21.33,"sma_120":21.12},{"date":"2026-04-21","open":20.03,"high":20.48,"low":19.19,"close":19.33,"volume":19333191,"rsi_14":53.68,"sma_20":19.71,"sma_60":21.27,"sma_120":21.08},{"date":"2026-04-22","open":19.51,"high":19.51,"low":18.81,"close":19.03,"volume":16390838,"rsi_14":47.84,"sma_20":19.67,"sma_60":21.21,"sma_120":21.04},{"date":"2026-04-23","open":19.0,"high":19.23,"low":18.25,"close":18.42,"volume":17057658,"rsi_14":47.05,"sma_20":19.59,"sma_60":21.12,"sma_120":21.0},{"date":"2026-04-24","open":18.46,"high":18.66,"low":18.17,"close":18.51,"volume":15010474,"rsi_14":44.79,"sma_20":19.52,"sma_60":21.02,"sma_120":20.96},{"date":"2026-04-27","open":18.17,"high":18.45,"low":18.07,"close":18.19,"volume":12400091,"rsi_14":46.58,"sma_20":19.5,"sma_60":20.92,"sma_120":20.92},{"date":"2026-04-28","open":17.99,"high":18.29,"low":17.77,"close":17.79,"volume":16620065,"rsi_14":32.57,"sma_20":19.51,"sma_60":20.81,"sma_120":20.87},{"date":"2026-04-29","open":17.55,"high":17.88,"low":17.28,"close":17.77,"volume":20453799,"rsi_14":33.54,"sma_20":19.46,"sma_60":20.7,"sma_120":20.83},{"date":"2026-04-30","open":18.13,"high":18.59,"low":17.97,"close":18.18,"volume":20771119,"rsi_14":37.37,"sma_20":19.4,"sma_60":20.6,"sma_120":20.79},{"date":"2026-05-01","open":18.15,"high":19.12,"low":18.04,"close":18.81,"volume":31281428,"rsi_14":39.93,"sma_20":19.4,"sma_60":20.53,"sma_120":20.75},{"date":"2026-05-04","open":17.52,"high":18.08,"low":16.91,"close":17.2,"volume":58800543,"rsi_14":26.06,"sma_20":19.29,"sma_60":20.44,"sma_120":20.7},{"date":"2026-05-05","open":17.26,"high":17.45,"low":16.91,"close":16.94,"volume":33595120,"rsi_14":24.96,"sma_20":19.2,"sma_60":20.35,"sma_120":20.64},{"date":"2026-05-06","open":17.55,"high":17.99,"low":17.27,"close":17.75,"volume":31485230,"rsi_14":35.65,"sma_20":19.08,"sma_60":20.31,"sma_120":20.6},{"date":"2026-05-07","open":17.9,"high":18.0,"low":16.99,"close":17.22,"volume":25297222,"rsi_14":25.46,"sma_20":18.94,"sma_60":20.25,"sma_120":20.54},{"date":"2026-05-08","open":17.28,"high":17.49,"low":16.89,"close":17.08,"volume":17712862,"rsi_14":27.48,"sma_20":18.8,"sma_60":20.19,"sma_120":20.49},{"date":"2026-05-11","open":17.0,"high":17.02,"low":16.4,"close":16.58,"volume":30594360,"rsi_14":29.26,"sma_20":18.61,"sma_60":20.08,"sma_120":20.43},{"date":"2026-05-12","open":16.55,"high":16.58,"low":15.98,"close":16.0,"volume":21474119,"rsi_14":28.16,"sma_20":18.36,"sma_60":19.96,"sma_120":20.38},{"date":"2026-05-13","open":15.92,"high":16.25,"low":15.71,"close":16.06,"volume":20995347,"rsi_14":31.39,"sma_20":18.11,"sma_60":19.84,"sma_120":20.33},{"date":"2026-05-14","open":16.67,"high":16.85,"low":15.88,"close":15.93,"volume":22611968,"rsi_14":29.89,"sma_20":17.9,"sma_60":19.72,"sma_120":20.28},{"date":"2026-05-15","open":15.84,"high":15.9,"low":15.45,"close":15.52,"volume":23679483,"rsi_14":29.41,"sma_20":17.63,"sma_60":19.62,"sma_120":20.22},{"date":"2026-05-18","open":15.71,"high":15.81,"low":15.16,"close":15.26,"volume":20961104,"rsi_14":30.06,"sma_20":17.38,"sma_60":19.47,"sma_120":20.16},{"date":"2026-05-19","open":15.05,"high":15.09,"low":14.53,"close":14.79,"volume":21102115,"rsi_14":28.13,"sma_20":17.15,"sma_60":19.31,"sma_120":20.13},{"date":"2026-05-20","open":14.98,"high":16.41,"low":14.64,"close":16.03,"volume":32975985,"rsi_14":35.95,"sma_20":17.0,"sma_60":19.18,"sma_120":20.11},{"date":"2026-05-21","open":15.63,"high":16.81,"low":15.43,"close":16.47,"volume":28589266,"rsi_14":34.32,"sma_20":16.9,"sma_60":19.06,"sma_120":20.09},{"date":"2026-05-22","open":16.7,"high":16.7,"low":16.25,"close":16.3,"volume":18965500,"rsi_14":42.54,"sma_20":16.79,"sma_60":18.91,"sma_120":20.07},{"date":"2026-05-26","open":16.84,"high":17.16,"low":16.76,"close":17.1,"volume":22823778,"rsi_14":51.19,"sma_20":16.74,"sma_60":18.79,"sma_120":20.05},{"date":"2026-05-27","open":17.8,"high":18.41,"low":17.8,"close":18.15,"volume":30867232,"rsi_14":53.09,"sma_20":16.76,"sma_60":18.72,"sma_120":20.05},{"date":"2026-05-28","open":17.63,"high":18.58,"low":17.62,"close":18.28,"volume":26176057,"rsi_14":58.24,"sma_20":16.78,"sma_60":18.67,"sma_120":20.04},{"date":"2026-05-29","open":18.55,"high":18.64,"low":18.14,"close":18.34,"volume":19458420,"rsi_14":60.0,"sma_20":16.79,"sma_60":18.62,"sma_120":20.04},{"date":"2026-06-01","open":17.88,"high":18.47,"low":17.79,"close":18.06,"volume":17954934,"rsi_14":62.27,"sma_20":16.75,"sma_60":18.57,"sma_120":20.04},{"date":"2026-06-02","open":18.02,"high":18.23,"low":17.72,"close":18.13,"volume":15030627,"rsi_14":69.18,"sma_20":16.8,"sma_60":18.54,"sma_120":20.04},{"date":"2026-06-03","open":18.11,"high":18.73,"low":18.03,"close":18.15,"volume":25264655,"rsi_14":68.87,"sma_20":16.86,"sma_60":18.5,"sma_120":20.04},{"date":"2026-06-04","open":19.2,"high":19.48,"low":18.68,"close":19.13,"volume":26857050,"rsi_14":75.14,"sma_20":16.93,"sma_60":18.48,"sma_120":20.06},{"date":"2026-06-05","open":19.06,"high":19.55,"low":18.5,"close":18.75,"volume":17128160,"rsi_14":75.26,"sma_20":17.0,"sma_60":18.45,"sma_120":20.07},{"date":"2026-06-08","open":18.46,"high":19.22,"low":18.25,"close":18.55,"volume":19336699,"rsi_14":76.15,"sma_20":17.08,"sma_60":18.44,"sma_120":20.07},{"date":"2026-06-09","open":18.85,"high":19.34,"low":18.27,"close":19.03,"volume":17947278,"rsi_14":83.64,"sma_20":17.2,"sma_60":18.44,"sma_120":20.08},{"date":"2026-06-10","open":18.53,"high":18.82,"low":17.74,"close":17.92,"volume":18292797,"rsi_14":65.37,"sma_20":17.3,"sma_60":18.41,"sma_120":20.08},{"date":"2026-06-11","open":17.84,"high":19.1,"low":17.7,"close":19.06,"volume":23234732,"rsi_14":68.87,"sma_20":17.45,"sma_60":18.39,"sma_120":20.08},{"date":"2026-06-12","open":19.25,"high":19.61,"low":18.76,"close":19.43,"volume":18440934,"rsi_14":72.19,"sma_20":17.62,"sma_60":18.38,"sma_120":20.09},{"date":"2026-06-15","open":20.33,"high":20.59,"low":20.02,"close":20.14,"volume":23959637,"rsi_14":71.88,"sma_20":17.85,"sma_60":18.39,"sma_120":20.1},{"date":"2026-06-16","open":20.48,"high":20.64,"low":20.16,"close":20.33,"volume":19641055,"rsi_14":67.92,"sma_20":18.11,"sma_60":18.41,"sma_120":20.12},{"date":"2026-06-17","open":20.29,"high":20.81,"low":19.81,"close":19.83,"volume":19433242,"rsi_14":62.23,"sma_20":18.36,"sma_60":18.41,"sma_120":20.13},{"date":"2026-06-18","open":20.43,"high":20.84,"low":20.2,"close":20.44,"volume":21269228,"rsi_14":64.86,"sma_20":18.58,"sma_60":18.42,"sma_120":20.14},{"date":"2026-06-22","open":20.27,"high":20.8,"low":19.93,"close":20.04,"volume":14224419,"rsi_14":63.78,"sma_20":18.76,"sma_60":18.42,"sma_120":20.15},{"date":"2026-06-23","open":19.31,"high":20.46,"low":19.01,"close":20.39,"volume":18338334,"rsi_14":65.28,"sma_20":18.96,"sma_60":18.43,"sma_120":20.16},{"date":"2026-06-24","open":20.65,"high":21.29,"low":20.56,"close":21.01,"volume":24174474,"rsi_14":67.83,"sma_20":19.16,"sma_60":18.47,"sma_120":20.18},{"date":"2026-06-25","open":21.05,"high":21.79,"low":20.68,"close":20.98,"volume":17037876,"rsi_14":63.0,"sma_20":19.3,"sma_60":18.52,"sma_120":20.19},{"date":"2026-06-26","open":20.93,"high":21.38,"low":20.64,"close":21.24,"volume":26202942,"rsi_14":67.82,"sma_20":19.45,"sma_60":18.56,"sma_120":20.2},{"date":"2026-06-29","open":21.36,"high":21.95,"low":21.11,"close":21.92,"volume":24477789,"rsi_14":72.6,"sma_20":19.63,"sma_60":18.61,"sma_120":20.21},{"date":"2026-06-30","open":21.73,"high":21.75,"low":20.95,"close":21.11,"volume":16303263,"rsi_14":63.37,"sma_20":19.78,"sma_60":18.64,"sma_120":20.2},{"date":"2026-07-01","open":21.11,"high":21.4,"low":20.57,"close":20.67,"volume":14805477,"rsi_14":69.34,"sma_20":19.91,"sma_60":18.67,"sma_120":20.14},{"date":"2026-07-02","open":20.87,"high":21.03,"low":19.62,"close":19.78,"volume":15328520,"rsi_14":55.25,"sma_20":19.99,"sma_60":18.68,"sma_120":20.18},{"date":"2026-07-06","open":19.76,"high":19.96,"low":19.18,"close":19.26,"volume":13719362,"rsi_14":48.82,"sma_20":19.99,"sma_60":18.67,"sma_120":20.16},{"date":"2026-07-07","open":19.2,"high":19.37,"low":18.59,"close":18.83,"volume":11752465,"rsi_14":40.33,"sma_20":20.0,"sma_60":18.65,"sma_120":20.13},{"date":"2026-07-08","open":18.35,"high":18.59,"low":18.0,"close":18.47,"volume":19869998,"rsi_14":36.63,"sma_20":19.99,"sma_60":18.62,"sma_120":20.08},{"date":"2026-07-09","open":18.81,"high":20.05,"low":18.66,"close":19.76,"volume":17591861,"rsi_14":49.45,"sma_20":20.03,"sma_60":18.62,"sma_120":20.05},{"date":"2026-07-10","open":19.92,"high":20.0,"low":19.36,"close":19.61,"volume":9541913,"rsi_14":44.26,"sma_20":20.11,"sma_60":18.59,"sma_120":20.02},{"date":"2026-07-13","open":19.5,"high":20.17,"low":19.49,"close":19.63,"volume":12471350,"rsi_14":47.05,"sma_20":20.14,"sma_60":18.57,"sma_120":20.0},{"date":"2026-07-14","open":19.5,"high":19.71,"low":19.32,"close":19.46,"volume":8060247,"rsi_14":43.0,"sma_20":20.14,"sma_60":18.56,"sma_120":19.97},{"date":"2026-07-15","open":19.75,"high":20.25,"low":19.57,"close":19.73,"volume":11932607,"rsi_14":39.97,"sma_20":20.12,"sma_60":18.54,"sma_120":19.95},{"date":"2026-07-16","open":19.6,"high":19.88,"low":19.34,"close":19.61,"volume":7113366,"rsi_14":39.41,"sma_20":20.09,"sma_60":18.52,"sma_120":19.93},{"date":"2026-07-17","open":19.11,"high":19.71,"low":19.05,"close":19.46,"volume":9945192,"rsi_14":35.84,"sma_20":20.07,"sma_60":18.53,"sma_120":19.9},{"date":"2026-07-20","open":19.63,"high":19.86,"low":19.25,"close":19.49,"volume":13031343,"rsi_14":28.68,"sma_20":20.02,"sma_60":18.53,"sma_120":19.87},{"date":"2026-07-21","open":19.63,"high":19.67,"low":19.27,"close":19.45,"volume":10537575,"rsi_14":33.06,"sma_20":19.99,"sma_60":18.55,"sma_120":19.84},{"date":"2026-07-22","open":19.4,"high":19.7,"low":19.07,"close":19.33,"volume":8146188,"rsi_14":35.15,"sma_20":19.94,"sma_60":18.57,"sma_120":19.79},{"date":"2026-07-23","open":18.48,"high":18.96,"low":18.42,"close":18.71,"volume":13284579,"rsi_14":37.44,"sma_20":19.82,"sma_60":18.57,"sma_120":19.75},{"date":"2026-07-24","open":18.98,"high":19.94,"low":18.95,"close":19.37,"volume":13111481,"rsi_14":51.41,"sma_20":19.75,"sma_60":18.6,"sma_120":19.7},{"date":"2026-07-27","open":20.0,"high":20.17,"low":19.35,"close":20.03,"volume":17313635,"rsi_14":62.92,"sma_20":19.68,"sma_60":18.64,"sma_120":19.67},{"date":"2026-07-28","open":19.95,"high":21.27,"low":19.76,"close":21.22,"volume":21760237,"rsi_14":75.02,"sma_20":19.65,"sma_60":18.69,"sma_120":19.65},{"date":"2026-07-29","open":20.5,"high":21.25,"low":20.45,"close":20.75,"volume":17460664,"rsi_14":60.86,"sma_20":19.63,"sma_60":18.72,"sma_120":19.63},{"date":"2026-07-30","open":18.97,"high":19.63,"low":18.62,"close":18.72,"volume":36505852,"rsi_14":43.17,"sma_20":19.53,"sma_60":18.75,"sma_120":19.59},{"date":"2026-07-31","open":18.81,"high":19.24,"low":18.31,"close":18.53,"volume":19880186,"rsi_14":41.75,"sma_20":19.47,"sma_60":18.77,"sma_120":19.56},{"date":"2026-08-03","open":19.0,"high":19.77,"low":19.0,"close":19.76,"volume":19516477,"rsi_14":51.87,"sma_20":19.5,"sma_60":18.81,"sma_120":19.62},{"date":"2026-08-04","open":20.18,"high":20.37,"low":19.72,"close":20.07,"volume":18963238,"rsi_14":52.14,"sma_20":19.56,"sma_60":18.85,"sma_120":19.59},{"date":"2026-08-05","open":20.15,"high":20.61,"low":20.01,"close":20.3,"volume":11751940,"rsi_14":54.32,"sma_20":19.65,"sma_60":18.91,"sma_120":19.57},{"date":"2026-08-06","open":20.1,"high":20.14,"low":19.37,"close":19.37,"volume":10280361,"rsi_14":49.48,"sma_20":19.63,"sma_60":18.95,"sma_120":19.53},{"date":"2026-08-07","open":19.65,"high":19.65,"low":19.07,"close":19.25,"volume":14430314,"rsi_14":48.64,"sma_20":19.61,"sma_60":19.01,"sma_120":19.51},{"date":"2026-08-10","open":19.07,"high":19.08,"low":18.51,"close":18.55,"volume":14164949,"rsi_14":45.22,"sma_20":19.56,"sma_60":19.05,"sma_120":19.47},{"date":"2026-08-11","open":18.68,"high":19.0,"low":18.57,"close":18.7,"volume":10239115},{"date":"2026-08-12","open":18.94,"high":19.12,"low":18.66,"close":18.92,"volume":8245705,"rsi_14":51.16,"sma_20":19.48,"sma_60":19.15,"sma_120":19.38},{"date":"2026-08-13","open":19.16,"high":19.57,"low":18.97,"close":19.55,"volume":10751233,"rsi_14":51.05,"sma_20":19.48,"sma_60":19.22,"sma_120":19.34},{"date":"2026-08-14","open":19.46,"high":19.6,"low":18.92,"close":19.01,"volume":12502516,"rsi_14":44.3,"sma_20":19.45,"sma_60":19.29,"sma_120":19.3},{"date":"2026-08-17","open":18.93,"high":18.93,"low":18.1,"close":18.18,"volume":15650579},{"date":"2026-08-18","open":17.78,"high":18.01,"low":17.58,"close":17.61,"volume":17636689,"rsi_14":31.93,"sma_20":19.3,"sma_60":19.35,"sma_120":19.2},{"date":"2026-08-19","open":17.9,"high":17.9,"low":17.3,"close":17.34,"volume":11274881,"rsi_14":40.03,"sma_20":19.2,"sma_60":19.37,"sma_120":19.14},{"date":"2026-08-20","open":17.13,"high":17.16,"low":16.42,"close":16.75,"volume":22097869,"rsi_14":37.84,"sma_20":19.1,"sma_60":19.36,"sma_120":19.07},{"date":"2026-08-21","open":16.88,"high":17.46,"low":16.86,"close":17.24,"volume":14073270,"rsi_14":30.85,"sma_20":18.99,"sma_60":19.35,"sma_120":19.03},{"date":"2026-08-24","open":17.48,"high":17.71,"low":17.03,"close":17.22,"volume":14641719,"rsi_14":27.34,"sma_20":18.85,"sma_60":19.33,"sma_120":19.0},{"date":"2026-08-25","open":17.45,"high":17.53,"low":17.08,"close":17.26,"volume":11167448,"rsi_14":25.08,"sma_20":18.65,"sma_60":19.31,"sma_120":18.97},{"date":"2026-08-26","open":17.4,"high":17.67,"low":16.98,"close":17.09,"volume":8931565},{"date":"2026-08-27","open":16.98,"high":17.08,"low":16.6,"close":16.65,"volume":13432520,"rsi_14":27.03,"sma_20":18.37,"sma_60":19.27,"sma_120":18.91},{"date":"2026-08-28","open":16.79,"high":16.94,"low":16.65,"close":16.65,"volume":14046765,"rsi_14":30.85,"sma_20":18.27,"sma_60":19.24,"sma_120":18.87},{"date":"2026-08-31","open":16.43,"high":16.45,"low":16.09,"close":16.14,"volume":14576870,"rsi_14":25.92,"sma_20":18.09,"sma_60":19.19,"sma_120":18.84},{"date":"2026-09-01","open":15.96,"high":16.1,"low":15.31,"close":15.43,"volume":22599411,"rsi_14":20.0,"sma_20":17.86,"sma_60":19.14,"sma_120":18.79},{"date":"2026-09-02","open":15.63,"high":15.92,"low":15.48,"close":15.57,"volume":13626354,"rsi_14":12.59,"sma_20":17.62,"sma_60":19.09,"sma_120":18.76},{"date":"2026-09-03","open":15.69,"high":15.78,"low":15.31,"close":15.59,"volume":13370561,"rsi_14":14.29,"sma_20":17.43,"sma_60":19.03,"sma_120":18.73},{"date":"2026-09-04","open":15.63,"high":15.72,"low":15.42,"close":15.57,"volume":11727516,"rsi_14":17.27,"sma_20":17.25,"sma_60":18.99,"sma_120":18.7},{"date":"2026-09-08","open":15.43,"high":15.79,"low":15.37,"close":15.39,"volume":14584047},{"date":"2026-09-09","open":15.2,"high":15.27,"low":14.74,"close":14.85,"volume":20413224,"rsi_14":17.85,"sma_20":16.9,"sma_60":18.86,"sma_120":18.62},{"date":"2026-09-10","open":14.58,"high":14.82,"low":14.45,"close":14.57,"volume":19155216,"rsi_14":19.41,"sma_20":16.68,"sma_60":18.76,"sma_120":18.58},{"date":"2026-09-11","open":14.89,"high":15.03,"low":14.7,"close":14.82,"volume":15582997,"rsi_14":13.55,"sma_20":16.45,"sma_60":18.67,"sma_120":18.54},{"date":"2026-09-14","open":14.51,"high":14.99,"low":14.41,"close":14.72,"volume":16340978,"rsi_14":13.24,"sma_20":16.23,"sma_60":18.59,"sma_120":18.5},{"date":"2026-09-15","open":14.77,"high":14.85,"low":14.19,"close":14.28,"volume":18402785,"rsi_14":10.79,"sma_20":16.04,"sma_60":18.48,"sma_120":18.45},{"date":"2026-09-16","open":14.5,"high":14.7,"low":14.2,"close":14.53,"volume":16302470},{"date":"2026-09-17","open":14.93,"high":15.03,"low":14.38,"close":14.39,"volume":16438423,"rsi_14":18.46,"sma_20":15.74,"sma_60":18.29,"sma_120":18.36},{"date":"2026-09-18","open":14.35,"high":14.47,"low":14.07,"close":14.12,"volume":22810156,"rsi_14":17.14,"sma_20":15.6,"sma_60":18.18,"sma_120":18.32},{"date":"2026-09-21","open":14.35,"high":14.6,"low":14.2,"close":14.24,"volume":16684461,"rsi_14":22.54,"sma_20":15.45,"sma_60":18.06,"sma_120":18.29},{"date":"2026-09-22","open":14.75,"high":14.98,"low":14.17,"close":14.22,"volume":25194193,"rsi_14":28.16,"sma_20":15.3,"sma_60":17.95,"sma_120":18.26},{"date":"2026-09-23","open":14.14,"high":14.28,"low":13.63,"close":14.18,"volume":23144962},{"date":"2026-09-24","open":14.01,"high":14.55,"low":13.97,"close":14.19,"volume":20754983,"rsi_14":23.4,"sma_20":15.0,"sma_60":17.7,"sma_120":18.17},{"date":"2026-09-25","open":14.43,"high":14.87,"low":14.12,"close":14.61,"volume":18789295,"rsi_14":34.31,"sma_20":14.9,"sma_60":17.6,"sma_120":18.13},{"date":"2026-09-28","open":14.45,"high":14.62,"low":14.16,"close":14.31,"volume":23498170},{"date":"2026-09-29","open":15.11,"high":15.28,"low":14.71,"close":14.8,"volume":27712776,"rsi_14":49.2,"sma_20":14.72,"sma_60":17.44,"sma_120":18.05},{"date":"2026-09-30","open":14.98,"high":15.14,"low":14.63,"close":14.66,"volume":24059968},{"date":"2026-10-01","open":14.6,"high":14.78,"low":14.34,"close":14.64,"volume":26292844,"rsi_14":46.65,"sma_20":14.63,"sma_60":17.3,"sma_120":17.96},{"date":"2026-10-02","open":14.98,"high":15.17,"low":14.58,"close":15.14,"volume":31250026,"rsi_14":56.65,"sma_20":14.61,"sma_60":17.23,"sma_120":17.92},{"date":"2026-10-05","open":15.13,"high":15.26,"low":14.83,"close":14.87,"volume":21601482},{"date":"2026-10-06","open":15.05,"high":15.74,"low":15.05,"close":15.51,"volume":25178336,"rsi_14":64.5,"sma_20":14.58,"sma_60":17.08,"sma_120":17.82},{"date":"2026-10-07","open":15.15,"high":15.34,"low":14.84,"close":15.05,"volume":25733561},{"date":"2026-10-08","open":14.86,"high":15.53,"low":14.8,"close":15.49,"volume":22909660,"rsi_14":67.66,"sma_20":14.64,"sma_60":16.93,"sma_120":17.73},{"date":"2026-10-09","open":15.41,"high":15.66,"low":15.34,"close":15.57,"volume":16437746,"rsi_14":67.36,"sma_20":14.68,"sma_60":16.87,"sma_120":17.7},{"date":"2026-10-12","open":15.38,"high":15.6,"low":15.06,"close":15.35,"volume":16096261,"rsi_14":64.1,"sma_20":14.71,"sma_60":16.8,"sma_120":17.66},{"date":"2026-10-13","open":15.48,"high":15.62,"low":15.21,"close":15.32,"volume":12703708,"rsi_14":63.94,"sma_20":14.76,"sma_60":16.73,"sma_120":17.63},{"date":"2026-10-14","open":15.25,"high":15.29,"low":14.76,"close":14.87,"volume":16572521,"rsi_14":57.75,"sma_20":14.78,"sma_60":16.65,"sma_120":17.6},{"date":"2026-10-15","open":14.93,"high":15.5,"low":14.66,"close":15.39,"volume":19150994,"rsi_14":58.64,"sma_20":14.83,"sma_60":16.59,"sma_120":17.58},{"date":"2026-10-16","open":15.47,"high":15.74,"low":14.96,"close":15.05,"volume":18488361,"rsi_14":57.85,"sma_20":14.87,"sma_60":16.53,"sma_120":17.55},{"date":"2026-10-19","open":15.15,"high":15.35,"low":14.86,"close":15.24,"volume":14050195,"rsi_14":55.06,"sma_20":14.92,"sma_60":16.46,"sma_120":17.53},{"date":"2026-10-20","open":15.18,"high":16.14,"low":15.01,"close":15.65,"volume":19089920,"rsi_14":60.87,"sma_20":14.99,"sma_60":16.38,"sma_120":17.51},{"date":"2026-10-21","open":15.72,"high":15.94,"low":15.32,"close":15.59,"volume":14379846,"rsi_14":60.17,"sma_20":15.06,"sma_60":16.29,"sma_120":17.49},{"date":"2026-10-22","open":15.3,"high":15.8,"low":15.23,"close":15.54,"volume":15039567,"rsi_14":54.68,"sma_20":15.13,"sma_60":16.2,"sma_120":17.46},{"date":"2026-10-23","open":14.94,"high":15.11,"low":14.54,"close":15.1,"volume":22418036,"rsi_14":52.53,"sma_20":15.16,"sma_60":16.14,"sma_120":17.44}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.59,"pbr":null,"ttm_eps":null,"close":18.79},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.81,"pbr":11.52,"ttm_eps":null,"close":20.51},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.66,"pbr":11.51,"ttm_eps":null,"close":25.73},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.32,"pbr":8.53,"ttm_eps":null,"close":18.96},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.08,"pbr":8.24,"ttm_eps":null,"close":20.28},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.07,"pbr":7.16,"ttm_eps":null,"close":24.63},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.83,"pbr":6.44,"ttm_eps":null,"close":22.32},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.42,"pbr":4.9,"ttm_eps":null,"close":18.7},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.86,"pbr":5.23,"ttm_eps":null,"close":21.11}],"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":"Norwegian Cruise Line Holdings Ltd","phase":"above-fold","symbol_resolved":true}