{"status":"ok","report":{"price_analysis":{"current":63.29,"change_1d":-1.4,"change_7d":4.0,"change_30d":5.4,"high_30d":64.87,"low_30d":59.74,"position_in_range":69.0,"support":60.25,"resistance":64.36},"summary":"Acme United Corporation(ACU)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 2.44억. 현재가 $64.00, 전일 대비 +1.3%, 30일 +5.4%. PER 26.9배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 26.9배입니다. ROE 4.2%입니다. 시가총액 2.44억. 매출 2.12억, 영업이익 1448.35만.","grade":"C","comment":"PER 26.89배, ROE 4.16%","per":26.59,"pbr":2.09,"roe":4.16,"eps":2.38,"revenue":211603816.0,"operating_income":14483514.0,"net_income":9816000.0,"market_cap":241157621,"profit_margin":4.64,"roa":2.52,"operating_margin":6.84,"gross_margin":42.55,"debt_ratio":0.31723574219716083,"total_assets":200645000.0,"total_equity":121302000.0,"total_debt":38481330.0,"dividend_yield":1.37,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.9로 중립 구간입니다. MACD(0.31)가 시그널선(0.28)을 상회합니다(골든크로스). 현재가가 SMA20(63)과 SMA60(61) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 61~64 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":52.93434049970945,"macd":0.3079974134473673,"macd_signal":0.27551424212493947,"sma_20":62.74425000000001,"sma_60":61.38191666666667,"bb_upper":64.47464092404,"bb_lower":61.01385907596001,"atr_14":1.5490285714285703},"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 26.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +19.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.9,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.8,"unit":"%","percentile":21,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.9,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.4,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 3.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.23,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":27.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.31,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 26.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +19.9%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.26,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.55,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":26.59,"current_pbr":2.09,"per_5y_high":19.98,"per_5y_low":7.12,"per_5y_avg":14.93,"per_percentile":100.0,"pbr_5y_high":1.05,"pbr_5y_low":0.88,"pbr_5y_avg":0.96,"pbr_percentile":100.0,"per_5y_median":16.01,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":7.12,"pbr":0.88},{"quarter":"2024-Q3","per":8.47,"pbr":1.02},{"quarter":"2024-Q4","per":14.9,"pbr":0.91},{"quarter":"2025-Q1","per":15.87,"pbr":0.97},{"quarter":"2025-Q2","per":16.14,"pbr":0.96},{"quarter":"2025-Q3","per":16.62,"pbr":0.94},{"quarter":"2025-Q4","per":16.01,"pbr":0.91},{"quarter":"2026-Q1","per":19.29,"pbr":1.03},{"quarter":"2026-Q2","per":19.98,"pbr":1.05},{"quarter":"현재","per":26.59,"pbr":2.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":33.8857,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":40.4082,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":36.3574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":38.8835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40.6897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":40.5693,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":39.8715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":44.7596,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":47.5602,"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 Defensive","industry":"Household & Personal Products"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.12,"eps":4.7563,"close":33.89,"source":"reported"},{"date":"2024-07","per":9.21,"eps":4.7563,"close":43.81,"source":"reported"},{"date":"2024-08","per":9.0,"eps":4.7563,"close":42.79,"source":"reported"},{"date":"2024-09","per":8.47,"eps":4.77,"close":40.41,"source":"reported"},{"date":"2024-10","per":8.11,"eps":4.77,"close":38.67,"source":"reported"},{"date":"2024-11","per":9.09,"eps":4.77,"close":43.35,"source":"reported"},{"date":"2024-12","per":14.9,"eps":2.4406,"close":36.36,"source":"reported"},{"date":"2025-01","per":14.53,"eps":2.4406,"close":35.45,"source":"reported"},{"date":"2025-02","per":15.66,"eps":2.4406,"close":38.23,"source":"reported"},{"date":"2025-03","per":15.87,"eps":2.4505,"close":38.88,"source":"reported"},{"date":"2025-04","per":15.43,"eps":2.4505,"close":37.81,"source":"reported"},{"date":"2025-05","per":15.94,"eps":2.4505,"close":39.07,"source":"reported"},{"date":"2025-06","per":16.14,"eps":2.5216,"close":40.69,"source":"reported"},{"date":"2025-07","per":15.7,"eps":2.5216,"close":39.58,"source":"reported"},{"date":"2025-08","per":16.81,"eps":2.5216,"close":42.38,"source":"reported"},{"date":"2025-09","per":16.62,"eps":2.4416,"close":40.57,"source":"reported"},{"date":"2025-10","per":15.4,"eps":2.4416,"close":37.6,"source":"reported"},{"date":"2025-11","per":14.99,"eps":2.4416,"close":36.6,"source":"reported"},{"date":"2025-12","per":16.01,"eps":2.49,"close":39.87,"source":"reported"},{"date":"2026-01","per":16.67,"eps":2.49,"close":41.5,"source":"reported"},{"date":"2026-02","per":17.95,"eps":2.49,"close":44.7,"source":"reported"},{"date":"2026-03","per":19.29,"eps":2.32,"close":44.76,"source":"reported"},{"date":"2026-04","per":17.51,"eps":2.32,"close":40.62,"source":"reported"},{"date":"2026-05","per":18.13,"eps":2.32,"close":42.06,"source":"reported"},{"date":"2026-06","per":19.98,"eps":2.38,"close":47.56,"source":"reported"},{"date":"2026-07","per":23.89,"eps":2.38,"close":56.86,"source":"reported"},{"date":"2026-08","per":26.18,"eps":2.38,"close":62.32,"source":"reported"},{"date":"2026-09","per":26.58,"eps":2.38,"close":63.26,"source":"reported"},{"date":"2026-10","per":26.89,"eps":2.38,"close":64.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.14,"std":5.19,"upper_1sd":21.33,"lower_1sd":10.95,"current":26.89,"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":1.37,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 37%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":36.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.37,"summary":"배당수익률 1.37%","metrics":[{"name":"배당수익률","value":1.37,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"26.9배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:22.242845+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04163987403340423,"dividend_yield":null,"eps":1.22,"revenue":62716000.0,"operating_income":6830000.0,"net_income":5051000.0,"market_cap":null,"profit_margin":0.08053766184067862,"operating_margin":0.10890362905797564,"roa":0.025173814448403897,"gross_margin":0.4255373429427897,"total_equity":121302000.0,"total_assets":200645000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.16,"pbr":1.489,"roe":0.008438493236354913,"dividend_yield":1.37,"eps":0.24,"revenue":52301000.0,"operating_income":1746000.0,"net_income":985000.0,"market_cap":172208000.0,"profit_margin":0.018833291906464503,"operating_margin":0.03338368291237261,"roa":0.005044995211095916,"gross_margin":0.39741113936636013,"total_equity":116727000.0,"total_assets":195243000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01595937676261517,"dividend_yield":null,"eps":0.46,"revenue":47523816.0,"operating_income":2900514.0,"net_income":1877000.0,"market_cap":null,"profit_margin":0.03949598660174932,"operating_margin":0.061032851402336885,"roa":0.010976736570018363,"gross_margin":0.38186849305198894,"total_equity":117611109.0,"total_assets":170998000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016438616495629037,"dividend_yield":null,"eps":0.46,"revenue":49063000.0,"operating_income":3007000.0,"net_income":1903000.0,"market_cap":null,"profit_margin":0.03878686586633512,"operating_margin":0.061288547377861116,"roa":0.010997330127945817,"gross_margin":0.39123168171534556,"total_equity":115764000.0,"total_assets":173042000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04178610998751341,"dividend_yield":null,"eps":1.16,"revenue":53996000.0,"operating_income":6390000.0,"net_income":4752000.0,"market_cap":null,"profit_margin":0.08800651900140752,"operating_margin":0.11834209941477146,"roa":0.027810941779619354,"gross_margin":0.4101970516334543,"total_equity":113722000.0,"total_assets":170868000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015265836111598525,"dividend_yield":null,"eps":0.41,"revenue":45958000.0,"operating_income":2426000.0,"net_income":1653000.0,"market_cap":null,"profit_margin":0.035967622611950044,"operating_margin":0.052787327559946036,"roa":0.010138678475702132,"gross_margin":0.38985595543757345,"total_equity":108281000.0,"total_assets":163039000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015984201252871606,"dividend_yield":null,"eps":0.4116,"revenue":45943000.0,"operating_income":2282000.0,"net_income":1710000.0,"market_cap":null,"profit_margin":0.03722003351979627,"operating_margin":0.04967024356267549,"roa":0.010544452247339107,"gross_margin":0.38667479267788346,"total_equity":106980635.0,"total_assets":162170586.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020937385366404243,"dividend_yield":null,"eps":0.54,"revenue":48166000.0,"operating_income":2926000.0,"net_income":2226000.0,"market_cap":null,"profit_margin":0.046215172528339496,"operating_margin":0.06074824565045883,"roa":0.013452345699902703,"gross_margin":0.38541709919860484,"total_equity":106317000.0,"total_assets":165473000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04282539896303279,"dividend_yield":null,"eps":1.0888533647648164,"revenue":55425000.0,"operating_income":6375000.0,"net_income":4452000.0,"market_cap":null,"profit_margin":0.08032476319350473,"operating_margin":0.11502029769959404,"roa":0.02565388006292461,"gross_margin":0.40824537663509247,"total_equity":103957000.0,"total_assets":173541000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016509909982642394,"dividend_yield":null,"eps":0.4001267081660467,"revenue":44956000.0,"operating_income":2558000.0,"net_income":1636000.0,"market_cap":null,"profit_margin":0.03639113800160156,"operating_margin":0.05690008007829878,"roa":0.01026471160301416,"gross_margin":0.3869561348874455,"total_equity":99092000.0,"total_assets":159381000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.11447712616851928,"dividend_yield":null,"eps":2.7410049136248116,"revenue":41942000.0,"operating_income":2093000.0,"net_income":11207160.0,"market_cap":null,"profit_margin":0.2672061418148872,"operating_margin":0.04990224595870488,"roa":0.07509421854736258,"gross_margin":0.39111153497687284,"total_equity":97898684.0,"total_assets":149241316.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025050636742485973,"dividend_yield":null,"eps":0.5263280415484917,"revenue":50384000.0,"operating_income":3657000.0,"net_income":2152000.0,"market_cap":null,"profit_margin":0.04271197205462052,"operating_margin":0.07258256589393458,"roa":0.013771125431147573,"gross_margin":0.3870871705303271,"total_equity":85906000.0,"total_assets":156269000.0}],"current_price":63.29,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20.5198},{"date":"2016-10-25","close":20.3},{"date":"2016-10-26","close":20.7501},{"date":"2016-10-27","close":20.8818},{"date":"2016-10-28","close":21.1},{"date":"2016-10-31","close":21.86},{"date":"2016-11-01","close":22.15},{"date":"2016-11-02","close":21.5},{"date":"2016-11-03","close":21.85},{"date":"2016-11-04","close":21.4},{"date":"2016-11-07","close":21.6},{"date":"2016-11-08","close":21.949},{"date":"2016-11-09","close":21.1},{"date":"2016-11-10","close":21.58},{"date":"2016-11-11","close":21.95},{"date":"2016-11-14","close":21.5215},{"date":"2016-11-15","close":21.61},{"date":"2016-11-16","close":21.7},{"date":"2016-11-17","close":21.74},{"date":"2016-11-18","close":21.61},{"date":"2016-11-21","close":21.6},{"date":"2016-11-22","close":21.93},{"date":"2016-11-23","close":21.776},{"date":"2016-11-25","close":21.8},{"date":"2016-11-28","close":21.5623},{"date":"2016-11-29","close":21.9},{"date":"2016-11-30","close":21.98},{"date":"2016-12-01","close":21.79},{"date":"2016-12-02","close":21.44},{"date":"2016-12-05","close":21.45},{"date":"2016-12-06","close":21.45},{"date":"2016-12-07","close":21.75},{"date":"2016-12-08","close":21.12},{"date":"2016-12-09","close":22.07},{"date":"2016-12-12","close":22.34},{"date":"2016-12-13","close":22.45},{"date":"2016-12-14","close":22.4},{"date":"2016-12-15","close":23.005},{"date":"2016-12-16","close":23.8},{"date":"2016-12-19","close":23.94},{"date":"2016-12-20","close":23.96},{"date":"2016-12-21","close":23.95},{"date":"2016-12-22","close":22.96},{"date":"2016-12-23","close":23.19},{"date":"2016-12-27","close":24.0},{"date":"2016-12-28","close":23.95},{"date":"2016-12-29","close":25.2},{"date":"2016-12-30","close":25.57},{"date":"2017-01-03","close":23.7501},{"date":"2017-01-04","close":24.07},{"date":"2017-01-05","close":24.83},{"date":"2017-01-06","close":26.9805},{"date":"2017-01-09","close":27.0596},{"date":"2017-01-10","close":26.99},{"date":"2017-01-11","close":25.4545},{"date":"2017-01-12","close":24.47},{"date":"2017-01-13","close":24.59},{"date":"2017-01-17","close":26.15},{"date":"2017-01-18","close":25.7001},{"date":"2017-01-19","close":24.6801},{"date":"2017-01-20","close":26.0},{"date":"2017-01-23","close":24.73},{"date":"2017-01-24","close":23.99},{"date":"2017-01-25","close":24.25},{"date":"2017-01-26","close":24.38},{"date":"2017-01-27","close":24.03},{"date":"2017-01-30","close":24.29},{"date":"2017-01-31","close":24.36},{"date":"2017-02-01","close":24.42},{"date":"2017-02-02","close":24.59},{"date":"2017-02-03","close":24.86},{"date":"2017-02-06","close":24.8},{"date":"2017-02-07","close":24.98},{"date":"2017-02-08","close":25.45},{"date":"2017-02-09","close":25.64},{"date":"2017-02-10","close":25.97},{"date":"2017-02-13","close":25.9913},{"date":"2017-02-14","close":26.68},{"date":"2017-02-15","close":26.3371},{"date":"2017-02-16","close":25.7641},{"date":"2017-02-17","close":25.037},{"date":"2017-02-21","close":24.87},{"date":"2017-02-22","close":25.483},{"date":"2017-02-23","close":26.38},{"date":"2017-02-24","close":25.41},{"date":"2017-02-27","close":25.32},{"date":"2017-02-28","close":25.85},{"date":"2017-03-01","close":25.38},{"date":"2017-03-02","close":25.39},{"date":"2017-03-03","close":24.77},{"date":"2017-03-06","close":24.3},{"date":"2017-03-07","close":24.75},{"date":"2017-03-08","close":24.57},{"date":"2017-03-09","close":24.7395},{"date":"2017-03-10","close":24.6},{"date":"2017-03-13","close":25.3101},{"date":"2017-03-14","close":25.7},{"date":"2017-03-15","close":26.26},{"date":"2017-03-16","close":25.75},{"date":"2017-03-17","close":26.0},{"date":"2017-03-20","close":26.0},{"date":"2017-03-21","close":26.0},{"date":"2017-03-22","close":26.2201},{"date":"2017-03-23","close":26.4077},{"date":"2017-03-24","close":26.69},{"date":"2017-03-27","close":27.0},{"date":"2017-03-28","close":27.35},{"date":"2017-03-29","close":26.99},{"date":"2017-03-30","close":27.7169},{"date":"2017-03-31","close":28.01},{"date":"2017-04-03","close":28.05},{"date":"2017-04-04","close":27.52},{"date":"2017-04-05","close":27.86},{"date":"2017-04-06","close":28.08},{"date":"2017-04-07","close":27.94},{"date":"2017-04-10","close":27.75},{"date":"2017-04-11","close":27.41},{"date":"2017-04-12","close":27.0},{"date":"2017-04-13","close":27.39},{"date":"2017-04-17","close":27.9966},{"date":"2017-04-18","close":27.83},{"date":"2017-04-19","close":27.8005},{"date":"2017-04-20","close":27.75},{"date":"2017-04-21","close":28.0},{"date":"2017-04-24","close":27.55},{"date":"2017-04-25","close":28.12},{"date":"2017-04-26","close":28.634},{"date":"2017-04-27","close":29.49},{"date":"2017-04-28","close":29.0},{"date":"2017-05-01","close":28.9},{"date":"2017-05-02","close":27.25},{"date":"2017-05-03","close":27.34},{"date":"2017-05-04","close":26.8},{"date":"2017-05-05","close":27.21},{"date":"2017-05-08","close":27.33},{"date":"2017-05-09","close":26.78},{"date":"2017-05-10","close":27.05},{"date":"2017-05-11","close":26.6},{"date":"2017-05-12","close":26.28},{"date":"2017-05-15","close":27.02},{"date":"2017-05-16","close":26.9},{"date":"2017-05-17","close":26.1501},{"date":"2017-05-18","close":26.12},{"date":"2017-05-19","close":26.89},{"date":"2017-05-22","close":26.74},{"date":"2017-05-23","close":27.02},{"date":"2017-05-24","close":27.46},{"date":"2017-05-25","close":27.18},{"date":"2017-05-26","close":28.35},{"date":"2017-05-30","close":27.82},{"date":"2017-05-31","close":28.5},{"date":"2017-06-01","close":27.89},{"date":"2017-06-02","close":28.5},{"date":"2017-06-05","close":28.0},{"date":"2017-06-06","close":28.0},{"date":"2017-06-07","close":27.5001},{"date":"2017-06-08","close":28.37},{"date":"2017-06-09","close":27.63},{"date":"2017-06-12","close":27.0458},{"date":"2017-06-13","close":27.05},{"date":"2017-06-14","close":26.9},{"date":"2017-06-15","close":28.3446},{"date":"2017-06-16","close":27.81},{"date":"2017-06-19","close":27.62},{"date":"2017-06-20","close":27.39},{"date":"2017-06-21","close":26.735},{"date":"2017-06-22","close":26.9},{"date":"2017-06-23","close":26.995},{"date":"2017-06-26","close":26.9},{"date":"2017-06-27","close":27.55},{"date":"2017-06-28","close":27.95},{"date":"2017-06-29","close":28.699},{"date":"2017-06-30","close":28.6},{"date":"2017-07-03","close":28.07},{"date":"2017-07-05","close":28.6},{"date":"2017-07-06","close":28.6},{"date":"2017-07-07","close":28.45},{"date":"2017-07-10","close":28.0233},{"date":"2017-07-11","close":27.3},{"date":"2017-07-12","close":27.57},{"date":"2017-07-13","close":28.15},{"date":"2017-07-14","close":28.05},{"date":"2017-07-17","close":28.0},{"date":"2017-07-18","close":27.78},{"date":"2017-07-19","close":27.5},{"date":"2017-07-20","close":27.7},{"date":"2017-07-21","close":28.02},{"date":"2017-07-24","close":28.3},{"date":"2017-07-25","close":27.19},{"date":"2017-07-26","close":27.74},{"date":"2017-07-27","close":27.63},{"date":"2017-07-28","close":27.59},{"date":"2017-07-31","close":27.67},{"date":"2017-08-01","close":28.0},{"date":"2017-08-02","close":28.2038},{"date":"2017-08-03","close":28.45},{"date":"2017-08-04","close":28.11},{"date":"2017-08-07","close":27.97},{"date":"2017-08-08","close":27.51},{"date":"2017-08-09","close":28.1799},{"date":"2017-08-10","close":26.75},{"date":"2017-08-11","close":27.1},{"date":"2017-08-14","close":26.846},{"date":"2017-08-15","close":28.0499},{"date":"2017-08-16","close":27.85},{"date":"2017-08-17","close":27.7},{"date":"2017-08-18","close":27.7},{"date":"2017-08-21","close":26.83},{"date":"2017-08-22","close":26.5232},{"date":"2017-08-23","close":25.3},{"date":"2017-08-24","close":25.504},{"date":"2017-08-25","close":24.6},{"date":"2017-08-28","close":24.5},{"date":"2017-08-29","close":23.8067},{"date":"2017-08-30","close":24.3},{"date":"2017-08-31","close":23.84},{"date":"2017-09-01","close":23.58},{"date":"2017-09-05","close":24.501},{"date":"2017-09-06","close":24.79},{"date":"2017-09-07","close":24.92},{"date":"2017-09-08","close":25.8},{"date":"2017-09-11","close":24.53},{"date":"2017-09-12","close":25.88},{"date":"2017-09-13","close":26.0044},{"date":"2017-09-14","close":26.44},{"date":"2017-09-15","close":24.0},{"date":"2017-09-18","close":25.0},{"date":"2017-09-19","close":25.08},{"date":"2017-09-20","close":23.428},{"date":"2017-09-21","close":24.37},{"date":"2017-09-22","close":25.41},{"date":"2017-09-25","close":24.2083},{"date":"2017-09-26","close":24.35},{"date":"2017-09-27","close":24.1736},{"date":"2017-09-28","close":24.0},{"date":"2017-09-29","close":23.0},{"date":"2017-10-02","close":23.6675},{"date":"2017-10-03","close":24.0},{"date":"2017-10-04","close":24.11},{"date":"2017-10-05","close":23.91},{"date":"2017-10-06","close":24.0},{"date":"2017-10-09","close":24.35},{"date":"2017-10-10","close":24.17},{"date":"2017-10-11","close":24.16},{"date":"2017-10-12","close":24.6},{"date":"2017-10-13","close":24.85},{"date":"2017-10-16","close":24.9168},{"date":"2017-10-17","close":25.085},{"date":"2017-10-18","close":25.085},{"date":"2017-10-19","close":23.55},{"date":"2017-10-20","close":24.5},{"date":"2017-10-23","close":24.5},{"date":"2017-10-24","close":24.0},{"date":"2017-10-25","close":23.4863},{"date":"2017-10-26","close":22.35},{"date":"2017-10-27","close":23.093},{"date":"2017-10-30","close":22.28},{"date":"2017-10-31","close":22.5},{"date":"2017-11-01","close":22.3},{"date":"2017-11-02","close":24.017},{"date":"2017-11-03","close":23.6},{"date":"2017-11-06","close":22.4171},{"date":"2017-11-07","close":22.4},{"date":"2017-11-08","close":22.35},{"date":"2017-11-09","close":22.0},{"date":"2017-11-10","close":22.3},{"date":"2017-11-13","close":22.23},{"date":"2017-11-14","close":22.041},{"date":"2017-11-15","close":21.9074},{"date":"2017-11-16","close":21.99},{"date":"2017-11-17","close":22.14},{"date":"2017-11-20","close":22.21},{"date":"2017-11-21","close":22.12},{"date":"2017-11-22","close":22.36},{"date":"2017-11-24","close":22.97},{"date":"2017-11-27","close":22.8},{"date":"2017-11-28","close":22.784},{"date":"2017-11-29","close":22.75},{"date":"2017-11-30","close":22.62},{"date":"2017-12-01","close":22.8765},{"date":"2017-12-04","close":22.64},{"date":"2017-12-05","close":22.5716},{"date":"2017-12-06","close":23.6},{"date":"2017-12-07","close":24.5},{"date":"2017-12-08","close":24.75},{"date":"2017-12-11","close":24.86},{"date":"2017-12-12","close":24.73},{"date":"2017-12-13","close":24.8},{"date":"2017-12-14","close":24.8},{"date":"2017-12-15","close":24.3},{"date":"2017-12-18","close":23.5},{"date":"2017-12-19","close":23.37},{"date":"2017-12-20","close":23.35},{"date":"2017-12-21","close":23.24},{"date":"2017-12-22","close":23.3},{"date":"2017-12-26","close":22.88},{"date":"2017-12-27","close":23.07},{"date":"2017-12-28","close":23.06},{"date":"2017-12-29","close":23.4},{"date":"2018-01-02","close":19.4835},{"date":"2018-01-03","close":20.6959},{"date":"2018-01-04","close":20.4755},{"date":"2018-01-05","close":19.9559},{"date":"2018-01-08","close":19.4193},{"date":"2018-01-09","close":20.1092},{"date":"2018-01-10","close":20.4414},{"date":"2018-01-11","close":20.6884},{"date":"2018-01-12","close":20.6373},{"date":"2018-01-16","close":20.6969},{"date":"2018-01-17","close":20.4499},{"date":"2018-01-18","close":20.3392},{"date":"2018-01-19","close":20.4414},{"date":"2018-01-22","close":20.2029},{"date":"2018-01-23","close":20.3903},{"date":"2018-01-24","close":19.7941},{"date":"2018-01-25","close":20.5692},{"date":"2018-01-26","close":20.3988},{"date":"2018-01-29","close":20.4414},{"date":"2018-01-30","close":20.3051},{"date":"2018-01-31","close":20.6543},{"date":"2018-02-01","close":20.6458},{"date":"2018-02-02","close":20.2626},{"date":"2018-02-05","close":19.7174},{"date":"2018-02-06","close":19.76},{"date":"2018-02-07","close":20.5521},{"date":"2018-02-08","close":21.1569},{"date":"2018-02-09","close":20.4329},{"date":"2018-02-12","close":19.6834},{"date":"2018-02-13","close":19.973},{"date":"2018-02-14","close":20.4755},{"date":"2018-02-15","close":20.4414},{"date":"2018-02-16","close":20.4414},{"date":"2018-02-20","close":20.1433},{"date":"2018-02-21","close":20.6032},{"date":"2018-02-22","close":21.1824},{"date":"2018-02-23","close":20.484},{"date":"2018-02-26","close":20.4414},{"date":"2018-02-27","close":20.0667},{"date":"2018-02-28","close":20.0156},{"date":"2018-03-01","close":18.738},{"date":"2018-03-02","close":18.6358},{"date":"2018-03-05","close":18.6017},{"date":"2018-03-06","close":18.3547},{"date":"2018-03-07","close":18.3291},{"date":"2018-03-08","close":18.738},{"date":"2018-03-09","close":18.9083},{"date":"2018-03-12","close":18.9509},{"date":"2018-03-13","close":18.4995},{"date":"2018-03-14","close":18.6017},{"date":"2018-03-15","close":18.4143},{"date":"2018-03-16","close":17.2474},{"date":"2018-03-19","close":18.2099},{"date":"2018-03-20","close":17.0771},{"date":"2018-03-21","close":16.9664},{"date":"2018-03-22","close":17.1793},{"date":"2018-03-23","close":17.2049},{"date":"2018-03-26","close":16.6512},{"date":"2018-03-27","close":16.8556},{"date":"2018-03-28","close":16.9068},{"date":"2018-03-29","close":17.8489},{"date":"2018-04-02","close":17.8489},{"date":"2018-04-03","close":18.4912},{"date":"2018-04-04","close":18.2514},{"date":"2018-04-05","close":18.8424},{"date":"2018-04-06","close":18.928},{"date":"2018-04-09","close":18.5512},{"date":"2018-04-10","close":18.8167},{"date":"2018-04-11","close":18.0972},{"date":"2018-04-12","close":18.1486},{"date":"2018-04-13","close":18.2942},{"date":"2018-04-16","close":17.3864},{"date":"2018-04-17","close":17.729},{"date":"2018-04-18","close":18.9195},{"date":"2018-04-19","close":18.6283},{"date":"2018-04-20","close":18.4141},{"date":"2018-04-23","close":18.7225},{"date":"2018-04-24","close":18.791},{"date":"2018-04-25","close":18.9195},{"date":"2018-04-26","close":18.5854},{"date":"2018-04-27","close":18.3285},{"date":"2018-04-30","close":18.2942},{"date":"2018-05-01","close":18.4655},{"date":"2018-05-02","close":18.4141},{"date":"2018-05-03","close":18.4141},{"date":"2018-05-04","close":18.4056},{"date":"2018-05-07","close":18.1829},{"date":"2018-05-08","close":17.9088},{"date":"2018-05-09","close":17.6005},{"date":"2018-05-10","close":18.2942},{"date":"2018-05-11","close":18.2428},{"date":"2018-05-14","close":17.9773},{"date":"2018-05-15","close":17.9431},{"date":"2018-05-16","close":18.6283},{"date":"2018-05-17","close":18.4398},{"date":"2018-05-18","close":18.457},{"date":"2018-05-21","close":18.5426},{"date":"2018-05-22","close":18.2428},{"date":"2018-05-23","close":18.1229},{"date":"2018-05-24","close":18.6368},{"date":"2018-05-25","close":18.8424},{"date":"2018-05-29","close":19.3134},{"date":"2018-05-30","close":18.8424},{"date":"2018-05-31","close":19.3563},{"date":"2018-06-01","close":19.9558},{"date":"2018-06-04","close":19.9387},{"date":"2018-06-05","close":19.6218},{"date":"2018-06-06","close":19.5704},{"date":"2018-06-07","close":19.4847},{"date":"2018-06-08","close":19.3734},{"date":"2018-06-11","close":19.5789},{"date":"2018-06-12","close":19.3991},{"date":"2018-06-13","close":19.3563},{"date":"2018-06-14","close":19.185},{"date":"2018-06-15","close":18.9452},{"date":"2018-06-18","close":18.534},{"date":"2018-06-19","close":18.26},{"date":"2018-06-20","close":18.6283},{"date":"2018-06-21","close":18.4998},{"date":"2018-06-22","close":18.5084},{"date":"2018-06-25","close":18.7567},{"date":"2018-06-26","close":19.1336},{"date":"2018-06-27","close":19.1336},{"date":"2018-06-28","close":17.7375},{"date":"2018-06-29","close":17.8667},{"date":"2018-07-02","close":17.264},{"date":"2018-07-03","close":17.2467},{"date":"2018-07-05","close":16.7904},{"date":"2018-07-06","close":16.3599},{"date":"2018-07-09","close":16.4201},{"date":"2018-07-10","close":16.7043},{"date":"2018-07-11","close":16.8076},{"date":"2018-07-12","close":16.5148},{"date":"2018-07-13","close":16.997},{"date":"2018-07-16","close":16.9626},{"date":"2018-07-17","close":17.2123},{"date":"2018-07-18","close":17.2898},{"date":"2018-07-19","close":17.4103},{"date":"2018-07-20","close":17.1348},{"date":"2018-07-23","close":17.4362},{"date":"2018-07-24","close":17.6686},{"date":"2018-07-25","close":18.0045},{"date":"2018-07-26","close":18.2972},{"date":"2018-07-27","close":18.8655},{"date":"2018-07-30","close":19.2702},{"date":"2018-07-31","close":18.7794},{"date":"2018-08-01","close":18.5125},{"date":"2018-08-02","close":19.1152},{"date":"2018-08-03","close":19.1152},{"date":"2018-08-06","close":19.1583},{"date":"2018-08-07","close":18.8569},{"date":"2018-08-08","close":19.5113},{"date":"2018-08-09","close":19.1583},{"date":"2018-08-10","close":18.8311},{"date":"2018-08-13","close":18.5125},{"date":"2018-08-14","close":16.8334},{"date":"2018-08-15","close":19.5629},{"date":"2018-08-16","close":18.943},{"date":"2018-08-17","close":18.2972},{"date":"2018-08-20","close":18.5986},{"date":"2018-08-21","close":18.1508},{"date":"2018-08-22","close":18.0906},{"date":"2018-08-23","close":18.478},{"date":"2018-08-24","close":18.3661},{"date":"2018-08-27","close":18.4952},{"date":"2018-08-28","close":18.6847},{"date":"2018-08-29","close":18.943},{"date":"2018-08-30","close":18.5469},{"date":"2018-08-31","close":18.8741},{"date":"2018-09-04","close":18.4694},{"date":"2018-09-05","close":18.9258},{"date":"2018-09-06","close":18.7708},{"date":"2018-09-07","close":18.6847},{"date":"2018-09-10","close":18.4436},{"date":"2018-09-11","close":18.7708},{"date":"2018-09-12","close":18.6416},{"date":"2018-09-13","close":18.7191},{"date":"2018-09-14","close":18.788},{"date":"2018-09-17","close":18.943},{"date":"2018-09-18","close":19.141},{"date":"2018-09-19","close":18.8138},{"date":"2018-09-20","close":18.5125},{"date":"2018-09-21","close":19.3735},{"date":"2018-09-24","close":18.7794},{"date":"2018-09-25","close":18.4005},{"date":"2018-09-26","close":18.5125},{"date":"2018-09-27","close":18.6244},{"date":"2018-09-28","close":18.323},{"date":"2018-10-01","close":18.6433},{"date":"2018-10-02","close":18.9289},{"date":"2018-10-03","close":18.7904},{"date":"2018-10-04","close":18.9981},{"date":"2018-10-05","close":19.1107},{"date":"2018-10-08","close":18.9116},{"date":"2018-10-09","close":18.6779},{"date":"2018-10-10","close":18.1586},{"date":"2018-10-11","close":18.4875},{"date":"2018-10-12","close":18.4875},{"date":"2018-10-15","close":17.9941},{"date":"2018-10-16","close":17.9249},{"date":"2018-10-17","close":17.8903},{"date":"2018-10-18","close":17.873},{"date":"2018-10-19","close":15.9169},{"date":"2018-10-22","close":15.588},{"date":"2018-10-23","close":14.7138},{"date":"2018-10-24","close":14.1945},{"date":"2018-10-25","close":14.2811},{"date":"2018-10-26","close":14.8004},{"date":"2018-10-29","close":14.7138},{"date":"2018-10-30","close":14.7138},{"date":"2018-10-31","close":15.0254},{"date":"2018-11-01","close":15.112},{"date":"2018-11-02","close":15.4668},{"date":"2018-11-05","close":15.363},{"date":"2018-11-06","close":15.6053},{"date":"2018-11-07","close":14.9215},{"date":"2018-11-08","close":15.7005},{"date":"2018-11-09","close":14.861},{"date":"2018-11-12","close":15.0687},{"date":"2018-11-13","close":14.8177},{"date":"2018-11-14","close":14.2811},{"date":"2018-11-15","close":14.0214},{"date":"2018-11-16","close":13.2684},{"date":"2018-11-19","close":13.9868},{"date":"2018-11-20","close":14.0041},{"date":"2018-11-21","close":13.8656},{"date":"2018-11-23","close":13.2598},{"date":"2018-11-26","close":14.3763},{"date":"2018-11-27","close":13.8483},{"date":"2018-11-28","close":13.4069},{"date":"2018-11-29","close":13.4242},{"date":"2018-11-30","close":13.8483},{"date":"2018-12-03","close":14.2464},{"date":"2018-12-04","close":13.0174},{"date":"2018-12-06","close":12.8962},{"date":"2018-12-07","close":12.7231},{"date":"2018-12-10","close":13.0261},{"date":"2018-12-11","close":12.5241},{"date":"2018-12-12","close":11.9961},{"date":"2018-12-13","close":12.4462},{"date":"2018-12-14","close":12.4202},{"date":"2018-12-17","close":12.1173},{"date":"2018-12-18","close":12.3336},{"date":"2018-12-19","close":12.2904},{"date":"2018-12-20","close":12.9828},{"date":"2018-12-21","close":12.3077},{"date":"2018-12-24","close":12.1173},{"date":"2018-12-26","close":12.853},{"date":"2018-12-27","close":12.1173},{"date":"2018-12-28","close":13.2598},{"date":"2018-12-31","close":12.3336},{"date":"2019-01-02","close":12.9395},{"date":"2019-01-03","close":12.8703},{"date":"2019-01-04","close":13.6319},{"date":"2019-01-07","close":13.7366},{"date":"2019-01-08","close":13.9546},{"date":"2019-01-09","close":13.3354},{"date":"2019-01-10","close":13.9546},{"date":"2019-01-11","close":13.5185},{"date":"2019-01-14","close":13.2831},{"date":"2019-01-15","close":13.1261},{"date":"2019-01-16","close":13.7802},{"date":"2019-01-17","close":13.7453},{"date":"2019-01-18","close":13.5622},{"date":"2019-01-22","close":14.6436},{"date":"2019-01-23","close":14.0767},{"date":"2019-01-24","close":13.8674},{"date":"2019-01-25","close":14.3907},{"date":"2019-01-28","close":14.1727},{"date":"2019-01-29","close":14.3384},{"date":"2019-01-30","close":14.8442},{"date":"2019-01-31","close":14.5739},{"date":"2019-02-01","close":13.9633},{"date":"2019-02-04","close":13.9982},{"date":"2019-02-05","close":14.1465},{"date":"2019-02-06","close":14.3907},{"date":"2019-02-07","close":14.4605},{"date":"2019-02-08","close":14.4779},{"date":"2019-02-11","close":14.3907},{"date":"2019-02-12","close":14.4692},{"date":"2019-02-13","close":14.2948},{"date":"2019-02-14","close":14.6698},{"date":"2019-02-15","close":14.3035},{"date":"2019-02-19","close":14.3471},{"date":"2019-02-20","close":14.1203},{"date":"2019-02-21","close":14.3907},{"date":"2019-02-22","close":14.2163},{"date":"2019-02-25","close":14.3035},{"date":"2019-02-26","close":14.068},{"date":"2019-02-27","close":14.286},{"date":"2019-02-28","close":14.9576},{"date":"2019-03-01","close":15.1757},{"date":"2019-03-04","close":15.1757},{"date":"2019-03-05","close":14.8355},{"date":"2019-03-06","close":14.4954},{"date":"2019-03-07","close":14.6262},{"date":"2019-03-08","close":14.8268},{"date":"2019-03-11","close":14.7221},{"date":"2019-03-12","close":14.9227},{"date":"2019-03-13","close":14.9227},{"date":"2019-03-14","close":14.7221},{"date":"2019-03-15","close":14.9227},{"date":"2019-03-18","close":14.8268},{"date":"2019-03-19","close":15.1233},{"date":"2019-03-20","close":14.696},{"date":"2019-03-21","close":14.5041},{"date":"2019-03-22","close":14.1291},{"date":"2019-03-25","close":14.9576},{"date":"2019-03-26","close":14.6349},{"date":"2019-03-27","close":14.5739},{"date":"2019-03-28","close":14.3471},{"date":"2019-03-29","close":13.9546},{"date":"2019-04-01","close":14.4116},{"date":"2019-04-02","close":15.4661},{"date":"2019-04-03","close":16.2042},{"date":"2019-04-04","close":16.3273},{"date":"2019-04-05","close":16.8721},{"date":"2019-04-08","close":16.916},{"date":"2019-04-09","close":17.2587},{"date":"2019-04-10","close":15.8088},{"date":"2019-04-11","close":16.3712},{"date":"2019-04-12","close":17.2587},{"date":"2019-04-15","close":16.4767},{"date":"2019-04-16","close":17.3115},{"date":"2019-04-17","close":16.257},{"date":"2019-04-18","close":17.1357},{"date":"2019-04-22","close":18.6296},{"date":"2019-04-23","close":19.4908},{"date":"2019-04-24","close":18.4714},{"date":"2019-04-25","close":18.8669},{"date":"2019-04-26","close":19.3326},{"date":"2019-04-29","close":19.1656},{"date":"2019-04-30","close":18.1639},{"date":"2019-05-01","close":17.5751},{"date":"2019-05-02","close":17.5399},{"date":"2019-05-03","close":18.5944},{"date":"2019-05-06","close":18.1024},{"date":"2019-05-07","close":18.6648},{"date":"2019-05-08","close":18.4363},{"date":"2019-05-09","close":18.5417},{"date":"2019-05-10","close":18.3836},{"date":"2019-05-13","close":18.3133},{"date":"2019-05-14","close":17.7157},{"date":"2019-05-15","close":17.619},{"date":"2019-05-16","close":17.9442},{"date":"2019-05-17","close":18.2166},{"date":"2019-05-20","close":18.2166},{"date":"2019-05-21","close":17.953},{"date":"2019-05-22","close":17.8387},{"date":"2019-05-23","close":18.8317},{"date":"2019-05-24","close":17.1445},{"date":"2019-05-28","close":17.4696},{"date":"2019-05-29","close":17.0127},{"date":"2019-05-30","close":16.6085},{"date":"2019-05-31","close":17.5575},{"date":"2019-06-03","close":18.0145},{"date":"2019-06-04","close":18.1199},{"date":"2019-06-05","close":18.7175},{"date":"2019-06-06","close":18.6296},{"date":"2019-06-07","close":18.902},{"date":"2019-06-10","close":19.2887},{"date":"2019-06-11","close":18.6823},{"date":"2019-06-12","close":18.076},{"date":"2019-06-13","close":18.3045},{"date":"2019-06-14","close":18.7614},{"date":"2019-06-17","close":18.3836},{"date":"2019-06-18","close":18.9108},{"date":"2019-06-19","close":18.5857},{"date":"2019-06-20","close":18.7966},{"date":"2019-06-21","close":19.772},{"date":"2019-06-24","close":19.7368},{"date":"2019-06-25","close":19.5259},{"date":"2019-06-26","close":18.8581},{"date":"2019-06-27","close":18.4978},{"date":"2019-06-28","close":19.8423},{"date":"2019-07-01","close":18.9058},{"date":"2019-07-02","close":19.4359},{"date":"2019-07-03","close":18.9942},{"date":"2019-07-05","close":18.897},{"date":"2019-07-08","close":19.268},{"date":"2019-07-09","close":19.109},{"date":"2019-07-10","close":19.3917},{"date":"2019-07-11","close":19.2504},{"date":"2019-07-12","close":18.6408},{"date":"2019-07-15","close":18.2962},{"date":"2019-07-16","close":17.3156},{"date":"2019-07-17","close":16.9711},{"date":"2019-07-18","close":17.5895},{"date":"2019-07-19","close":17.7308},{"date":"2019-07-22","close":18.3669},{"date":"2019-07-23","close":18.0312},{"date":"2019-07-24","close":18.4464},{"date":"2019-07-25","close":18.4553},{"date":"2019-07-26","close":18.5878},{"date":"2019-07-29","close":18.3934},{"date":"2019-07-30","close":18.3934},{"date":"2019-07-31","close":18.3758},{"date":"2019-08-01","close":18.0312},{"date":"2019-08-02","close":17.7573},{"date":"2019-08-05","close":16.5558},{"date":"2019-08-06","close":17.0948},{"date":"2019-08-07","close":17.2096},{"date":"2019-08-08","close":17.4481},{"date":"2019-08-09","close":17.5365},{"date":"2019-08-12","close":18.1549},{"date":"2019-08-13","close":18.5525},{"date":"2019-08-14","close":17.934},{"date":"2019-08-15","close":18.0665},{"date":"2019-08-16","close":18.2167},{"date":"2019-08-19","close":18.8705},{"date":"2019-08-20","close":18.6496},{"date":"2019-08-21","close":18.9677},{"date":"2019-08-22","close":18.4641},{"date":"2019-08-23","close":18.2786},{"date":"2019-08-26","close":18.3493},{"date":"2019-08-27","close":18.3934},{"date":"2019-08-28","close":18.2874},{"date":"2019-08-29","close":18.5171},{"date":"2019-08-30","close":17.9252},{"date":"2019-09-03","close":17.0771},{"date":"2019-09-04","close":17.3686},{"date":"2019-09-05","close":17.5895},{"date":"2019-09-06","close":18.0489},{"date":"2019-09-09","close":18.4641},{"date":"2019-09-10","close":18.3404},{"date":"2019-09-11","close":18.4641},{"date":"2019-09-12","close":18.4111},{"date":"2019-09-13","close":18.2874},{"date":"2019-09-16","close":17.9252},{"date":"2019-09-17","close":17.9252},{"date":"2019-09-18","close":17.7485},{"date":"2019-09-19","close":17.4216},{"date":"2019-09-20","close":17.669},{"date":"2019-09-23","close":18.6496},{"date":"2019-09-24","close":18.3228},{"date":"2019-09-25","close":18.3758},{"date":"2019-09-26","close":18.2079},{"date":"2019-09-27","close":18.0931},{"date":"2019-09-30","close":17.7909},{"date":"2019-10-01","close":17.8798},{"date":"2019-10-02","close":17.5599},{"date":"2019-10-03","close":17.8442},{"date":"2019-10-04","close":18.2886},{"date":"2019-10-07","close":17.8442},{"date":"2019-10-08","close":17.5954},{"date":"2019-10-09","close":17.5954},{"date":"2019-10-10","close":17.7376},{"date":"2019-10-11","close":18.0397},{"date":"2019-10-14","close":17.6576},{"date":"2019-10-15","close":17.5865},{"date":"2019-10-16","close":17.3288},{"date":"2019-10-17","close":17.1955},{"date":"2019-10-18","close":17.7376},{"date":"2019-10-21","close":18.5996},{"date":"2019-10-22","close":18.9639},{"date":"2019-10-23","close":18.6796},{"date":"2019-10-24","close":18.3241},{"date":"2019-10-25","close":17.9598},{"date":"2019-10-28","close":18.5107},{"date":"2019-10-29","close":18.2797},{"date":"2019-10-30","close":18.4041},{"date":"2019-10-31","close":18.3597},{"date":"2019-11-01","close":18.5907},{"date":"2019-11-04","close":18.5374},{"date":"2019-11-05","close":18.3952},{"date":"2019-11-06","close":18.5107},{"date":"2019-11-07","close":18.2708},{"date":"2019-11-08","close":18.2708},{"date":"2019-11-11","close":18.0931},{"date":"2019-11-12","close":18.0486},{"date":"2019-11-13","close":18.1108},{"date":"2019-11-14","close":18.6174},{"date":"2019-11-15","close":18.2974},{"date":"2019-11-18","close":18.5907},{"date":"2019-11-19","close":20.5813},{"date":"2019-11-20","close":20.4391},{"date":"2019-11-21","close":20.137},{"date":"2019-11-22","close":19.9326},{"date":"2019-11-25","close":19.8082},{"date":"2019-11-26","close":19.9148},{"date":"2019-11-27","close":19.9326},{"date":"2019-11-29","close":19.7193},{"date":"2019-12-02","close":19.4616},{"date":"2019-12-03","close":19.195},{"date":"2019-12-04","close":19.1683},{"date":"2019-12-05","close":19.1683},{"date":"2019-12-06","close":19.2394},{"date":"2019-12-09","close":19.2039},{"date":"2019-12-10","close":19.0795},{"date":"2019-12-11","close":18.8484},{"date":"2019-12-12","close":19.1061},{"date":"2019-12-13","close":19.3194},{"date":"2019-12-16","close":19.4882},{"date":"2019-12-17","close":19.3016},{"date":"2019-12-18","close":20.1725},{"date":"2019-12-19","close":20.2258},{"date":"2019-12-20","close":20.1903},{"date":"2019-12-23","close":20.3947},{"date":"2019-12-24","close":20.4835},{"date":"2019-12-26","close":20.8834},{"date":"2019-12-27","close":21.0167},{"date":"2019-12-30","close":21.4877},{"date":"2019-12-31","close":21.1411},{"date":"2020-01-02","close":21.4433},{"date":"2020-01-03","close":20.8745},{"date":"2020-01-06","close":21.4699},{"date":"2020-01-07","close":21.0055},{"date":"2020-01-08","close":21.3003},{"date":"2020-01-09","close":20.8537},{"date":"2020-01-10","close":20.943},{"date":"2020-01-13","close":20.8627},{"date":"2020-01-14","close":21.0145},{"date":"2020-01-15","close":21.5057},{"date":"2020-01-16","close":21.6128},{"date":"2020-01-17","close":21.6754},{"date":"2020-01-21","close":21.4878},{"date":"2020-01-22","close":21.4789},{"date":"2020-01-23","close":21.4521},{"date":"2020-01-24","close":21.3538},{"date":"2020-01-27","close":21.3449},{"date":"2020-01-28","close":21.7468},{"date":"2020-01-29","close":21.4878},{"date":"2020-01-30","close":21.6932},{"date":"2020-01-31","close":21.3538},{"date":"2020-02-03","close":21.2378},{"date":"2020-02-04","close":21.4432},{"date":"2020-02-05","close":21.461},{"date":"2020-02-06","close":20.7733},{"date":"2020-02-07","close":20.4072},{"date":"2020-02-10","close":21.2556},{"date":"2020-02-11","close":21.7736},{"date":"2020-02-12","close":21.7647},{"date":"2020-02-13","close":21.845},{"date":"2020-02-14","close":21.6664},{"date":"2020-02-18","close":21.6664},{"date":"2020-02-19","close":21.4432},{"date":"2020-02-20","close":21.8808},{"date":"2020-02-21","close":21.6932},{"date":"2020-02-24","close":20.8627},{"date":"2020-02-25","close":21.1931},{"date":"2020-02-26","close":20.9877},{"date":"2020-02-27","close":20.952},{"date":"2020-02-28","close":20.7376},{"date":"2020-03-02","close":20.693},{"date":"2020-03-03","close":21.0681},{"date":"2020-03-04","close":21.211},{"date":"2020-03-05","close":21.2378},{"date":"2020-03-06","close":20.8805},{"date":"2020-03-09","close":20.9341},{"date":"2020-03-10","close":20.7555},{"date":"2020-03-11","close":19.648},{"date":"2020-03-12","close":18.8621},{"date":"2020-03-13","close":19.3444},{"date":"2020-03-16","close":18.5853},{"date":"2020-03-17","close":17.5403},{"date":"2020-03-18","close":15.8792},{"date":"2020-03-19","close":19.0586},{"date":"2020-03-20","close":17.8261},{"date":"2020-03-23","close":17.2635},{"date":"2020-03-24","close":18.0048},{"date":"2020-03-25","close":17.4421},{"date":"2020-03-26","close":17.3081},{"date":"2020-03-27","close":16.8348},{"date":"2020-03-30","close":17.9958},{"date":"2020-03-31","close":18.103},{"date":"2020-04-01","close":17.9244},{"date":"2020-04-02","close":18.0941},{"date":"2020-04-03","close":17.9683},{"date":"2020-04-06","close":17.7077},{"date":"2020-04-07","close":17.3304},{"date":"2020-04-08","close":18.148},{"date":"2020-04-09","close":17.9683},{"date":"2020-04-13","close":18.0761},{"date":"2020-04-14","close":18.3995},{"date":"2020-04-15","close":18.8038},{"date":"2020-04-16","close":18.0491},{"date":"2020-04-17","close":19.1093},{"date":"2020-04-20","close":19.5405},{"date":"2020-04-21","close":19.3788},{"date":"2020-04-22","close":19.6303},{"date":"2020-04-23","close":19.3339},{"date":"2020-04-24","close":19.1722},{"date":"2020-04-27","close":19.8011},{"date":"2020-04-28","close":20.0346},{"date":"2020-04-29","close":19.4057},{"date":"2020-04-30","close":19.5046},{"date":"2020-05-01","close":20.0616},{"date":"2020-05-04","close":19.7651},{"date":"2020-05-05","close":19.9089},{"date":"2020-05-06","close":19.9448},{"date":"2020-05-07","close":19.819},{"date":"2020-05-08","close":19.4147},{"date":"2020-05-11","close":20.3401},{"date":"2020-05-12","close":20.1335},{"date":"2020-05-13","close":20.3401},{"date":"2020-05-14","close":19.7112},{"date":"2020-05-15","close":19.3608},{"date":"2020-05-18","close":18.9655},{"date":"2020-05-19","close":18.9565},{"date":"2020-05-20","close":19.0104},{"date":"2020-05-21","close":18.4444},{"date":"2020-05-22","close":17.9773},{"date":"2020-05-26","close":18.678},{"date":"2020-05-27","close":19.244},{"date":"2020-05-28","close":19.1811},{"date":"2020-05-29","close":19.2171},{"date":"2020-06-01","close":19.3608},{"date":"2020-06-02","close":19.3788},{"date":"2020-06-03","close":19.3608},{"date":"2020-06-04","close":19.0464},{"date":"2020-06-05","close":19.1362},{"date":"2020-06-08","close":20.2413},{"date":"2020-06-09","close":20.7444},{"date":"2020-06-10","close":20.9061},{"date":"2020-06-11","close":20.3401},{"date":"2020-06-12","close":20.5288},{"date":"2020-06-15","close":19.9268},{"date":"2020-06-16","close":19.6663},{"date":"2020-06-17","close":19.7292},{"date":"2020-06-18","close":19.6214},{"date":"2020-06-19","close":19.4866},{"date":"2020-06-22","close":19.3159},{"date":"2020-06-23","close":18.9565},{"date":"2020-06-24","close":18.148},{"date":"2020-06-25","close":18.2019},{"date":"2020-06-26","close":18.3905},{"date":"2020-06-29","close":19.6753},{"date":"2020-06-30","close":20.6456},{"date":"2020-07-01","close":20.4378},{"date":"2020-07-02","close":19.7785},{"date":"2020-07-06","close":19.9321},{"date":"2020-07-07","close":19.8327},{"date":"2020-07-08","close":19.3721},{"date":"2020-07-09","close":18.9748},{"date":"2020-07-10","close":19.5889},{"date":"2020-07-13","close":19.5076},{"date":"2020-07-14","close":19.2367},{"date":"2020-07-15","close":19.6973},{"date":"2020-07-16","close":19.9592},{"date":"2020-07-17","close":22.0544},{"date":"2020-07-20","close":21.6751},{"date":"2020-07-21","close":21.2236},{"date":"2020-07-22","close":21.3952},{"date":"2020-07-23","close":20.1488},{"date":"2020-07-24","close":20.5733},{"date":"2020-07-27","close":21.2236},{"date":"2020-07-28","close":20.8894},{"date":"2020-07-29","close":21.1332},{"date":"2020-07-30","close":20.1308},{"date":"2020-07-31","close":19.5708},{"date":"2020-08-03","close":19.7605},{"date":"2020-08-04","close":19.6973},{"date":"2020-08-05","close":19.8327},{"date":"2020-08-06","close":19.8689},{"date":"2020-08-07","close":20.3114},{"date":"2020-08-10","close":21.1965},{"date":"2020-08-11","close":21.2507},{"date":"2020-08-12","close":20.8171},{"date":"2020-08-13","close":20.5462},{"date":"2020-08-14","close":20.5372},{"date":"2020-08-17","close":21.5397},{"date":"2020-08-18","close":21.7564},{"date":"2020-08-19","close":21.4945},{"date":"2020-08-20","close":21.1784},{"date":"2020-08-21","close":21.6661},{"date":"2020-08-24","close":21.1874},{"date":"2020-08-25","close":20.5372},{"date":"2020-08-26","close":20.5011},{"date":"2020-08-27","close":19.9411},{"date":"2020-08-28","close":20.1308},{"date":"2020-08-31","close":19.905},{"date":"2020-09-01","close":20.1759},{"date":"2020-09-02","close":20.9887},{"date":"2020-09-03","close":20.4107},{"date":"2020-09-04","close":20.3204},{"date":"2020-09-08","close":20.7088},{"date":"2020-09-09","close":21.3139},{"date":"2020-09-10","close":21.1423},{"date":"2020-09-11","close":20.8171},{"date":"2020-09-14","close":20.7539},{"date":"2020-09-15","close":20.5011},{"date":"2020-09-16","close":20.3114},{"date":"2020-09-17","close":20.2753},{"date":"2020-09-18","close":21.0971},{"date":"2020-09-21","close":20.1398},{"date":"2020-09-22","close":20.6726},{"date":"2020-09-23","close":19.8779},{"date":"2020-09-24","close":20.0224},{"date":"2020-09-25","close":20.3566},{"date":"2020-09-28","close":19.914},{"date":"2020-09-29","close":20.6365},{"date":"2020-09-30","close":20.9089},{"date":"2020-10-01","close":21.5717},{"date":"2020-10-02","close":21.2902},{"date":"2020-10-05","close":21.9348},{"date":"2020-10-06","close":21.8077},{"date":"2020-10-07","close":22.7065},{"date":"2020-10-08","close":22.8336},{"date":"2020-10-09","close":22.0165},{"date":"2020-10-12","close":22.4705},{"date":"2020-10-13","close":22.1981},{"date":"2020-10-14","close":21.6988},{"date":"2020-10-15","close":22.0892},{"date":"2020-10-16","close":22.2344},{"date":"2020-10-19","close":23.2694},{"date":"2020-10-20","close":23.5146},{"date":"2020-10-21","close":24.831},{"date":"2020-10-22","close":25.1669},{"date":"2020-10-23","close":24.7039},{"date":"2020-10-26","close":24.94},{"date":"2020-10-27","close":24.5132},{"date":"2020-10-28","close":24.5132},{"date":"2020-10-29","close":25.4302},{"date":"2020-10-30","close":25.6027},{"date":"2020-11-02","close":25.5119},{"date":"2020-11-03","close":25.9114},{"date":"2020-11-04","close":25.3122},{"date":"2020-11-05","close":25.7117},{"date":"2020-11-06","close":24.6494},{"date":"2020-11-09","close":25.4938},{"date":"2020-11-10","close":23.9503},{"date":"2020-11-11","close":24.7856},{"date":"2020-11-12","close":24.1319},{"date":"2020-11-13","close":24.3226},{"date":"2020-11-16","close":28.3718},{"date":"2020-11-17","close":29.7609},{"date":"2020-11-18","close":31.1863},{"date":"2020-11-19","close":31.3225},{"date":"2020-11-20","close":29.6973},{"date":"2020-11-23","close":29.3705},{"date":"2020-11-24","close":29.4159},{"date":"2020-11-25","close":29.3523},{"date":"2020-11-27","close":29.3523},{"date":"2020-11-30","close":30.0696},{"date":"2020-12-01","close":30.4781},{"date":"2020-12-02","close":30.1785},{"date":"2020-12-03","close":30.1422},{"date":"2020-12-04","close":28.7804},{"date":"2020-12-07","close":28.0722},{"date":"2020-12-08","close":27.818},{"date":"2020-12-09","close":26.6468},{"date":"2020-12-10","close":27.2369},{"date":"2020-12-11","close":27.6637},{"date":"2020-12-14","close":26.4562},{"date":"2020-12-15","close":25.3485},{"date":"2020-12-16","close":26.4925},{"date":"2020-12-17","close":26.8829},{"date":"2020-12-18","close":26.665},{"date":"2020-12-21","close":26.3381},{"date":"2020-12-22","close":26.9827},{"date":"2020-12-23","close":27.355},{"date":"2020-12-24","close":28.3355},{"date":"2020-12-28","close":30.3419},{"date":"2020-12-29","close":29.3251},{"date":"2020-12-30","close":28.0359},{"date":"2020-12-31","close":27.355},{"date":"2021-01-04","close":27.7908},{"date":"2021-01-05","close":28.735},{"date":"2021-01-06","close":27.6818},{"date":"2021-01-07","close":28.1742},{"date":"2021-01-08","close":28.5024},{"date":"2021-01-11","close":30.1983},{"date":"2021-01-12","close":30.3898},{"date":"2021-01-13","close":29.9978},{"date":"2021-01-14","close":29.9978},{"date":"2021-01-15","close":28.7942},{"date":"2021-01-19","close":28.6301},{"date":"2021-01-20","close":28.2106},{"date":"2021-01-21","close":28.5845},{"date":"2021-01-22","close":28.5389},{"date":"2021-01-25","close":29.5236},{"date":"2021-01-26","close":29.7607},{"date":"2021-01-27","close":27.5177},{"date":"2021-01-28","close":28.6574},{"date":"2021-01-29","close":28.5936},{"date":"2021-02-01","close":28.7395},{"date":"2021-02-02","close":30.016},{"date":"2021-02-03","close":30.3807},{"date":"2021-02-04","close":28.9218},{"date":"2021-02-05","close":29.7698},{"date":"2021-02-08","close":30.5813},{"date":"2021-02-09","close":30.1254},{"date":"2021-02-10","close":30.4445},{"date":"2021-02-11","close":30.2895},{"date":"2021-02-12","close":30.3169},{"date":"2021-02-16","close":30.3898},{"date":"2021-02-17","close":30.7636},{"date":"2021-02-18","close":30.2804},{"date":"2021-02-19","close":30.8366},{"date":"2021-02-22","close":30.6907},{"date":"2021-02-23","close":33.8273},{"date":"2021-02-24","close":32.031},{"date":"2021-02-25","close":31.7757},{"date":"2021-02-26","close":31.9399},{"date":"2021-03-01","close":33.727},{"date":"2021-03-02","close":33.6905},{"date":"2021-03-03","close":35.0126},{"date":"2021-03-04","close":34.5567},{"date":"2021-03-05","close":32.5325},{"date":"2021-03-08","close":34.5293},{"date":"2021-03-09","close":35.8241},{"date":"2021-03-10","close":35.742},{"date":"2021-03-11","close":37.6932},{"date":"2021-03-12","close":37.9303},{"date":"2021-03-15","close":37.4926},{"date":"2021-03-16","close":35.9517},{"date":"2021-03-17","close":35.9426},{"date":"2021-03-18","close":36.9364},{"date":"2021-03-19","close":38.295},{"date":"2021-03-22","close":38.2038},{"date":"2021-03-23","close":36.3894},{"date":"2021-03-24","close":36.2161},{"date":"2021-03-25","close":36.3711},{"date":"2021-03-26","close":36.6538},{"date":"2021-03-29","close":35.5779},{"date":"2021-03-30","close":35.5961},{"date":"2021-03-31","close":36.081},{"date":"2021-04-01","close":36.5933},{"date":"2021-04-05","close":38.4229},{"date":"2021-04-06","close":38.057},{"date":"2021-04-07","close":36.4561},{"date":"2021-04-08","close":35.1753},{"date":"2021-04-09","close":33.7756},{"date":"2021-04-12","close":35.3949},{"date":"2021-04-13","close":35.4497},{"date":"2021-04-14","close":35.0472},{"date":"2021-04-15","close":33.9403},{"date":"2021-04-16","close":34.6172},{"date":"2021-04-19","close":36.6848},{"date":"2021-04-20","close":34.6904},{"date":"2021-04-21","close":39.3378},{"date":"2021-04-22","close":42.8324},{"date":"2021-04-23","close":41.4968},{"date":"2021-04-26","close":41.451},{"date":"2021-04-27","close":41.5242},{"date":"2021-04-28","close":42.1829},{"date":"2021-04-29","close":41.9268},{"date":"2021-04-30","close":40.893},{"date":"2021-05-03","close":41.5334},{"date":"2021-05-04","close":41.0668},{"date":"2021-05-05","close":40.9753},{"date":"2021-05-06","close":40.5819},{"date":"2021-05-07","close":40.6002},{"date":"2021-05-10","close":40.1611},{"date":"2021-05-11","close":39.5116},{"date":"2021-05-12","close":39.8684},{"date":"2021-05-13","close":40.71},{"date":"2021-05-14","close":40.8015},{"date":"2021-05-17","close":40.2983},{"date":"2021-05-18","close":40.2435},{"date":"2021-05-19","close":40.1977},{"date":"2021-05-20","close":39.5024},{"date":"2021-05-21","close":40.4356},{"date":"2021-05-24","close":40.8107},{"date":"2021-05-25","close":39.3378},{"date":"2021-05-26","close":39.4201},{"date":"2021-05-27","close":39.0267},{"date":"2021-05-28","close":38.2308},{"date":"2021-06-01","close":38.7065},{"date":"2021-06-02","close":38.5144},{"date":"2021-06-03","close":38.8163},{"date":"2021-06-04","close":38.3406},{"date":"2021-06-07","close":38.5785},{"date":"2021-06-08","close":39.8043},{"date":"2021-06-09","close":41.0028},{"date":"2021-06-10","close":40.7009},{"date":"2021-06-11","close":39.3469},{"date":"2021-06-14","close":39.8867},{"date":"2021-06-15","close":41.2955},{"date":"2021-06-16","close":40.3532},{"date":"2021-06-17","close":40.1794},{"date":"2021-06-18","close":39.8958},{"date":"2021-06-21","close":39.8958},{"date":"2021-06-22","close":39.905},{"date":"2021-06-23","close":40.5637},{"date":"2021-06-24","close":40.8655},{"date":"2021-06-25","close":40.2252},{"date":"2021-06-28","close":41.5608},{"date":"2021-06-29","close":41.9542},{"date":"2021-06-30","close":40.7649},{"date":"2021-07-01","close":41.0769},{"date":"2021-07-02","close":40.6181},{"date":"2021-07-06","close":39.829},{"date":"2021-07-07","close":38.8565},{"date":"2021-07-08","close":38.5354},{"date":"2021-07-09","close":39.1776},{"date":"2021-07-12","close":38.829},{"date":"2021-07-13","close":38.8014},{"date":"2021-07-14","close":38.9574},{"date":"2021-07-15","close":39.9575},{"date":"2021-07-16","close":38.8473},{"date":"2021-07-19","close":38.4069},{"date":"2021-07-20","close":39.095},{"date":"2021-07-21","close":39.0859},{"date":"2021-07-22","close":39.4896},{"date":"2021-07-23","close":39.2327},{"date":"2021-07-26","close":39.1776},{"date":"2021-07-27","close":38.8381},{"date":"2021-07-28","close":38.4436},{"date":"2021-07-29","close":38.4803},{"date":"2021-07-30","close":38.8106},{"date":"2021-08-02","close":37.6362},{"date":"2021-08-03","close":37.0949},{"date":"2021-08-04","close":37.8564},{"date":"2021-08-05","close":36.7646},{"date":"2021-08-06","close":37.0307},{"date":"2021-08-09","close":36.7004},{"date":"2021-08-10","close":36.7829},{"date":"2021-08-11","close":36.2966},{"date":"2021-08-12","close":36.1957},{"date":"2021-08-13","close":35.2415},{"date":"2021-08-16","close":36.5994},{"date":"2021-08-17","close":36.3976},{"date":"2021-08-18","close":36.3884},{"date":"2021-08-19","close":34.8837},{"date":"2021-08-20","close":36.1682},{"date":"2021-08-23","close":35.1039},{"date":"2021-08-24","close":34.6084},{"date":"2021-08-25","close":35.4525},{"date":"2021-08-26","close":35.4984},{"date":"2021-08-27","close":36.4985},{"date":"2021-08-30","close":36.9572},{"date":"2021-08-31","close":37.0949},{"date":"2021-09-01","close":37.0398},{"date":"2021-09-02","close":37.6179},{"date":"2021-09-03","close":37.3243},{"date":"2021-09-07","close":36.4618},{"date":"2021-09-08","close":37.416},{"date":"2021-09-09","close":36.994},{"date":"2021-09-10","close":36.6728},{"date":"2021-09-13","close":34.6818},{"date":"2021-09-14","close":33.3514},{"date":"2021-09-15","close":33.9019},{"date":"2021-09-16","close":34.1589},{"date":"2021-09-17","close":34.4157},{"date":"2021-09-20","close":33.1588},{"date":"2021-09-21","close":33.2138},{"date":"2021-09-22","close":31.6816},{"date":"2021-09-23","close":31.2871},{"date":"2021-09-24","close":30.7457},{"date":"2021-09-27","close":29.92},{"date":"2021-09-28","close":29.5988},{"date":"2021-09-29","close":30.2319},{"date":"2021-09-30","close":30.1582},{"date":"2021-10-01","close":30.6372},{"date":"2021-10-04","close":31.4386},{"date":"2021-10-05","close":31.0886},{"date":"2021-10-06","close":30.8122},{"date":"2021-10-07","close":30.9412},{"date":"2021-10-08","close":29.9924},{"date":"2021-10-11","close":28.6291},{"date":"2021-10-12","close":30.2227},{"date":"2021-10-13","close":32.1479},{"date":"2021-10-14","close":33.0414},{"date":"2021-10-15","close":33.1703},{"date":"2021-10-18","close":33.1611},{"date":"2021-10-19","close":32.8111},{"date":"2021-10-20","close":34.7916},{"date":"2021-10-21","close":34.1468},{"date":"2021-10-22","close":34.8376},{"date":"2021-10-25","close":32.9769},{"date":"2021-10-26","close":33.6033},{"date":"2021-10-27","close":33.5296},{"date":"2021-10-28","close":33.1519},{"date":"2021-10-29","close":34.0823},{"date":"2021-11-01","close":34.3586},{"date":"2021-11-02","close":35.16},{"date":"2021-11-03","close":34.6073},{"date":"2021-11-04","close":33.2625},{"date":"2021-11-05","close":32.9769},{"date":"2021-11-08","close":33.7138},{"date":"2021-11-09","close":33.8244},{"date":"2021-11-10","close":34.0823},{"date":"2021-11-11","close":33.5572},{"date":"2021-11-12","close":33.1611},{"date":"2021-11-15","close":33.069},{"date":"2021-11-16","close":33.8981},{"date":"2021-11-17","close":33.1611},{"date":"2021-11-18","close":32.7651},{"date":"2021-11-19","close":33.1611},{"date":"2021-11-22","close":33.1611},{"date":"2021-11-23","close":31.7886},{"date":"2021-11-24","close":30.0845},{"date":"2021-11-26","close":30.3885},{"date":"2021-11-29","close":32.415},{"date":"2021-11-30","close":32.2032},{"date":"2021-12-01","close":30.4253},{"date":"2021-12-02","close":30.0293},{"date":"2021-12-03","close":30.9412},{"date":"2021-12-06","close":30.4898},{"date":"2021-12-07","close":30.5083},{"date":"2021-12-08","close":32.1295},{"date":"2021-12-09","close":29.9924},{"date":"2021-12-10","close":30.5727},{"date":"2021-12-13","close":29.5411},{"date":"2021-12-14","close":29.9371},{"date":"2021-12-15","close":30.7385},{"date":"2021-12-16","close":29.4858},{"date":"2021-12-17","close":29.8174},{"date":"2021-12-20","close":30.803},{"date":"2021-12-21","close":31.3649},{"date":"2021-12-22","close":32.4519},{"date":"2021-12-23","close":32.8111},{"date":"2021-12-27","close":32.0558},{"date":"2021-12-28","close":31.1346},{"date":"2021-12-29","close":31.1254},{"date":"2021-12-30","close":30.499},{"date":"2021-12-31","close":31.0425},{"date":"2022-01-03","close":30.9136},{"date":"2022-01-04","close":30.4898},{"date":"2022-01-05","close":30.0845},{"date":"2022-01-06","close":30.8336},{"date":"2022-01-07","close":30.5469},{"date":"2022-01-10","close":29.5944},{"date":"2022-01-11","close":29.9458},{"date":"2022-01-12","close":29.7053},{"date":"2022-01-13","close":30.2972},{"date":"2022-01-14","close":30.2418},{"date":"2022-01-18","close":30.9816},{"date":"2022-01-19","close":29.8811},{"date":"2022-01-20","close":29.5944},{"date":"2022-01-21","close":29.0857},{"date":"2022-01-24","close":28.1609},{"date":"2022-01-25","close":27.754},{"date":"2022-01-26","close":29.5481},{"date":"2022-01-27","close":30.029},{"date":"2022-01-28","close":29.8718},{"date":"2022-01-31","close":30.5192},{"date":"2022-02-01","close":31.8879},{"date":"2022-02-02","close":31.555},{"date":"2022-02-03","close":30.4822},{"date":"2022-02-04","close":29.6036},{"date":"2022-02-07","close":30.2418},{"date":"2022-02-08","close":30.0568},{"date":"2022-02-09","close":30.5007},{"date":"2022-02-10","close":30.5192},{"date":"2022-02-11","close":30.251},{"date":"2022-02-14","close":29.5944},{"date":"2022-02-15","close":30.2695},{"date":"2022-02-16","close":30.4915},{"date":"2022-02-17","close":30.5192},{"date":"2022-02-18","close":31.2498},{"date":"2022-02-22","close":30.2972},{"date":"2022-02-23","close":30.4267},{"date":"2022-02-24","close":30.51},{"date":"2022-02-25","close":30.5192},{"date":"2022-02-28","close":30.5192},{"date":"2022-03-01","close":31.2683},{"date":"2022-03-02","close":32.0821},{"date":"2022-03-03","close":32.674},{"date":"2022-03-04","close":32.2764},{"date":"2022-03-07","close":30.5747},{"date":"2022-03-08","close":30.6209},{"date":"2022-03-09","close":30.6579},{"date":"2022-03-10","close":30.8799},{"date":"2022-03-11","close":30.7504},{"date":"2022-03-14","close":30.7504},{"date":"2022-03-15","close":30.7504},{"date":"2022-03-16","close":30.8891},{"date":"2022-03-17","close":31.1388},{"date":"2022-03-18","close":32.2856},{"date":"2022-03-21","close":31.4718},{"date":"2022-03-22","close":31.4718},{"date":"2022-03-23","close":31.8047},{"date":"2022-03-24","close":31.6012},{"date":"2022-03-25","close":31.5365},{"date":"2022-03-28","close":31.3145},{"date":"2022-03-29","close":31.2221},{"date":"2022-03-30","close":31.2128},{"date":"2022-03-31","close":31.3335},{"date":"2022-04-01","close":31.3428},{"date":"2022-04-04","close":31.3335},{"date":"2022-04-05","close":30.8786},{"date":"2022-04-06","close":30.8693},{"date":"2022-04-07","close":31.0921},{"date":"2022-04-08","close":30.8693},{"date":"2022-04-11","close":30.5444},{"date":"2022-04-12","close":30.3587},{"date":"2022-04-13","close":30.5815},{"date":"2022-04-14","close":30.3123},{"date":"2022-04-18","close":30.4051},{"date":"2022-04-19","close":30.6372},{"date":"2022-04-20","close":31.4542},{"date":"2022-04-21","close":31.3614},{"date":"2022-04-22","close":30.1637},{"date":"2022-04-25","close":30.173},{"date":"2022-04-26","close":30.173},{"date":"2022-04-27","close":30.108},{"date":"2022-04-28","close":30.2658},{"date":"2022-04-29","close":30.6279},{"date":"2022-05-02","close":30.0245},{"date":"2022-05-03","close":30.4701},{"date":"2022-05-04","close":30.9621},{"date":"2022-05-05","close":31.7327},{"date":"2022-05-06","close":31.6492},{"date":"2022-05-09","close":30.8415},{"date":"2022-05-10","close":30.6372},{"date":"2022-05-11","close":30.173},{"date":"2022-05-12","close":29.5231},{"date":"2022-05-13","close":30.0894},{"date":"2022-05-16","close":30.173},{"date":"2022-05-17","close":30.1823},{"date":"2022-05-18","close":30.8786},{"date":"2022-05-19","close":30.5536},{"date":"2022-05-20","close":29.7088},{"date":"2022-05-23","close":30.5722},{"date":"2022-05-24","close":30.4701},{"date":"2022-05-25","close":29.9223},{"date":"2022-05-26","close":29.6624},{"date":"2022-05-27","close":30.5908},{"date":"2022-05-31","close":30.2658},{"date":"2022-06-01","close":29.9502},{"date":"2022-06-02","close":30.173},{"date":"2022-06-03","close":30.9529},{"date":"2022-06-06","close":31.2592},{"date":"2022-06-07","close":30.9157},{"date":"2022-06-08","close":30.8786},{"date":"2022-06-09","close":30.368},{"date":"2022-06-10","close":30.6001},{"date":"2022-06-13","close":29.9223},{"date":"2022-06-14","close":29.7645},{"date":"2022-06-15","close":29.1518},{"date":"2022-06-16","close":28.5669},{"date":"2022-06-17","close":28.2048},{"date":"2022-06-21","close":27.9634},{"date":"2022-06-22","close":27.3878},{"date":"2022-06-23","close":27.7684},{"date":"2022-06-24","close":27.9263},{"date":"2022-06-27","close":29.1332},{"date":"2022-06-28","close":29.226},{"date":"2022-06-29","close":29.226},{"date":"2022-06-30","close":29.5338},{"date":"2022-07-01","close":29.7483},{"date":"2022-07-05","close":29.4872},{"date":"2022-07-06","close":29.5058},{"date":"2022-07-07","close":29.7483},{"date":"2022-07-08","close":29.282},{"date":"2022-07-11","close":28.3681},{"date":"2022-07-12","close":27.9857},{"date":"2022-07-13","close":27.734},{"date":"2022-07-14","close":27.5381},{"date":"2022-07-15","close":27.2957},{"date":"2022-07-18","close":27.4169},{"date":"2022-07-19","close":27.5008},{"date":"2022-07-20","close":28.6758},{"date":"2022-07-21","close":28.2842},{"date":"2022-07-22","close":29.8695},{"date":"2022-07-25","close":29.8415},{"date":"2022-07-26","close":29.0489},{"date":"2022-07-27","close":27.9298},{"date":"2022-07-28","close":27.4169},{"date":"2022-07-29","close":26.8574},{"date":"2022-08-01","close":27.734},{"date":"2022-08-02","close":27.3703},{"date":"2022-08-03","close":27.3703},{"date":"2022-08-04","close":27.2397},{"date":"2022-08-05","close":26.503},{"date":"2022-08-08","close":26.876},{"date":"2022-08-09","close":25.5145},{"date":"2022-08-10","close":26.6522},{"date":"2022-08-11","close":26.6336},{"date":"2022-08-12","close":26.3258},{"date":"2022-08-15","close":26.3445},{"date":"2022-08-16","close":25.9248},{"date":"2022-08-17","close":25.9341},{"date":"2022-08-18","close":26.0927},{"date":"2022-08-19","close":26.4004},{"date":"2022-08-22","close":25.9341},{"date":"2022-08-23","close":26.0181},{"date":"2022-08-24","close":26.2046},{"date":"2022-08-25","close":26.2046},{"date":"2022-08-26","close":25.9248},{"date":"2022-08-29","close":26.1859},{"date":"2022-08-30","close":26.904},{"date":"2022-08-31","close":26.8107},{"date":"2022-09-01","close":26.4004},{"date":"2022-09-02","close":25.729},{"date":"2022-09-06","close":25.6264},{"date":"2022-09-07","close":25.1135},{"date":"2022-09-08","close":26.2046},{"date":"2022-09-09","close":26.2139},{"date":"2022-09-12","close":25.3466},{"date":"2022-09-13","close":24.554},{"date":"2022-09-14","close":24.3488},{"date":"2022-09-15","close":24.4327},{"date":"2022-09-16","close":24.554},{"date":"2022-09-19","close":24.6193},{"date":"2022-09-20","close":25.4865},{"date":"2022-09-21","close":26.4564},{"date":"2022-09-22","close":25.7476},{"date":"2022-09-23","close":24.5446},{"date":"2022-09-26","close":22.4557},{"date":"2022-09-27","close":22.2692},{"date":"2022-09-28","close":21.775},{"date":"2022-09-29","close":22.0547},{"date":"2022-09-30","close":21.5951},{"date":"2022-10-03","close":22.4675},{"date":"2022-10-04","close":22.4675},{"date":"2022-10-05","close":22.2611},{"date":"2022-10-06","close":22.5238},{"date":"2022-10-07","close":22.3268},{"date":"2022-10-10","close":22.3268},{"date":"2022-10-11","close":21.8296},{"date":"2022-10-12","close":22.5238},{"date":"2022-10-13","close":22.6739},{"date":"2022-10-14","close":23.0491},{"date":"2022-10-17","close":22.7489},{"date":"2022-10-18","close":23.1148},{"date":"2022-10-19","close":22.9178},{"date":"2022-10-20","close":23.7433},{"date":"2022-10-21","close":21.5763},{"date":"2022-10-24","close":21.9985},{"date":"2022-10-25","close":22.1017},{"date":"2022-10-26","close":21.7921},{"date":"2022-10-27","close":22.0078},{"date":"2022-10-28","close":22.7677},{"date":"2022-10-31","close":22.43},{"date":"2022-11-01","close":22.8709},{"date":"2022-11-02","close":22.6551},{"date":"2022-11-03","close":22.2517},{"date":"2022-11-04","close":22.505},{"date":"2022-11-07","close":22.7958},{"date":"2022-11-08","close":22.2799},{"date":"2022-11-09","close":22.1767},{"date":"2022-11-10","close":23.0491},{"date":"2022-11-11","close":23.8184},{"date":"2022-11-14","close":22.9272},{"date":"2022-11-15","close":23.8184},{"date":"2022-11-16","close":22.9835},{"date":"2022-11-17","close":23.2368},{"date":"2022-11-18","close":23.2368},{"date":"2022-11-21","close":22.8897},{"date":"2022-11-22","close":22.4675},{"date":"2022-11-23","close":21.8108},{"date":"2022-11-25","close":23.2555},{"date":"2022-11-28","close":23.0679},{"date":"2022-11-29","close":22.2705},{"date":"2022-11-30","close":22.2142},{"date":"2022-12-01","close":22.2236},{"date":"2022-12-02","close":22.2987},{"date":"2022-12-05","close":22.7958},{"date":"2022-12-06","close":22.9647},{"date":"2022-12-07","close":22.7958},{"date":"2022-12-08","close":22.7958},{"date":"2022-12-09","close":22.43},{"date":"2022-12-12","close":22.2611},{"date":"2022-12-13","close":21.5857},{"date":"2022-12-14","close":21.7639},{"date":"2022-12-15","close":21.7076},{"date":"2022-12-16","close":22.1767},{"date":"2022-12-19","close":21.7358},{"date":"2022-12-20","close":21.4919},{"date":"2022-12-21","close":21.4262},{"date":"2022-12-22","close":21.248},{"date":"2022-12-23","close":20.8915},{"date":"2022-12-27","close":20.9384},{"date":"2022-12-28","close":20.4131},{"date":"2022-12-29","close":20.4225},{"date":"2022-12-30","close":20.5444},{"date":"2023-01-03","close":20.3568},{"date":"2023-01-04","close":20.6288},{"date":"2023-01-05","close":20.44},{"date":"2023-01-06","close":20.7705},{"date":"2023-01-09","close":21.2142},{"date":"2023-01-10","close":21.3275},{"date":"2023-01-11","close":21.2236},{"date":"2023-01-12","close":21.9317},{"date":"2023-01-13","close":21.6107},{"date":"2023-01-17","close":21.318},{"date":"2023-01-18","close":21.3086},{"date":"2023-01-19","close":20.5344},{"date":"2023-01-20","close":20.3645},{"date":"2023-01-23","close":20.6949},{"date":"2023-01-24","close":22.0261},{"date":"2023-01-25","close":21.8184},{"date":"2023-01-26","close":21.7523},{"date":"2023-01-27","close":22.0922},{"date":"2023-01-30","close":21.8656},{"date":"2023-01-31","close":22.281},{"date":"2023-02-01","close":22.0261},{"date":"2023-02-02","close":22.5831},{"date":"2023-02-03","close":22.687},{"date":"2023-02-06","close":23.6972},{"date":"2023-02-07","close":23.9615},{"date":"2023-02-08","close":23.735},{"date":"2023-02-09","close":23.6594},{"date":"2023-02-10","close":22.9702},{"date":"2023-02-13","close":22.6681},{"date":"2023-02-14","close":22.8569},{"date":"2023-02-15","close":22.6681},{"date":"2023-02-16","close":22.9513},{"date":"2023-02-17","close":23.2063},{"date":"2023-02-21","close":22.7625},{"date":"2023-02-22","close":22.9041},{"date":"2023-02-23","close":23.4706},{"date":"2023-02-24","close":22.7248},{"date":"2023-02-27","close":23.1307},{"date":"2023-02-28","close":23.0552},{"date":"2023-03-01","close":22.7625},{"date":"2023-03-02","close":23.6028},{"date":"2023-03-03","close":24.122},{"date":"2023-03-06","close":24.698},{"date":"2023-03-07","close":24.0182},{"date":"2023-03-08","close":23.9993},{"date":"2023-03-09","close":24.5091},{"date":"2023-03-10","close":23.5084},{"date":"2023-03-13","close":23.8294},{"date":"2023-03-14","close":23.4423},{"date":"2023-03-15","close":22.6964},{"date":"2023-03-16","close":22.7909},{"date":"2023-03-17","close":21.9978},{"date":"2023-03-20","close":22.1489},{"date":"2023-03-21","close":21.9223},{"date":"2023-03-22","close":22.4699},{"date":"2023-03-23","close":21.5729},{"date":"2023-03-24","close":21.2425},{"date":"2023-03-27","close":21.6201},{"date":"2023-03-28","close":21.9034},{"date":"2023-03-29","close":21.8845},{"date":"2023-03-30","close":21.7135},{"date":"2023-03-31","close":21.8465},{"date":"2023-04-03","close":21.761},{"date":"2023-04-04","close":22.0745},{"date":"2023-04-05","close":22.4164},{"date":"2023-04-06","close":23.7652},{"date":"2023-04-10","close":23.6227},{"date":"2023-04-11","close":25.4084},{"date":"2023-04-12","close":26.1303},{"date":"2023-04-13","close":24.962},{"date":"2023-04-14","close":24.3636},{"date":"2023-04-17","close":24.6961},{"date":"2023-04-18","close":23.8412},{"date":"2023-04-19","close":24.0787},{"date":"2023-04-20","close":23.6607},{"date":"2023-04-21","close":25.6364},{"date":"2023-04-24","close":25.133},{"date":"2023-04-25","close":24.8005},{"date":"2023-04-26","close":24.8385},{"date":"2023-04-27","close":25.095},{"date":"2023-04-28","close":24.886},{"date":"2023-05-01","close":24.4871},{"date":"2023-05-02","close":23.8222},{"date":"2023-05-03","close":23.9457},{"date":"2023-05-04","close":24.791},{"date":"2023-05-05","close":24.924},{"date":"2023-05-08","close":24.6961},{"date":"2023-05-09","close":24.6106},{"date":"2023-05-10","close":24.7815},{"date":"2023-05-11","close":24.3161},{"date":"2023-05-12","close":24.4491},{"date":"2023-05-15","close":23.8412},{"date":"2023-05-16","close":24.1641},{"date":"2023-05-17","close":24.2021},{"date":"2023-05-18","close":23.2048},{"date":"2023-05-19","close":23.5467},{"date":"2023-05-22","close":24.0217},{"date":"2023-05-23","close":23.4423},{"date":"2023-05-24","close":23.5087},{"date":"2023-05-25","close":23.2238},{"date":"2023-05-26","close":24.5156},{"date":"2023-05-30","close":24.753},{"date":"2023-05-31","close":23.7272},{"date":"2023-06-01","close":23.5657},{"date":"2023-06-02","close":24.4396},{"date":"2023-06-05","close":23.7272},{"date":"2023-06-06","close":23.9362},{"date":"2023-06-07","close":24.1736},{"date":"2023-06-08","close":24.0692},{"date":"2023-06-09","close":24.0787},{"date":"2023-06-12","close":23.9552},{"date":"2023-06-13","close":24.2306},{"date":"2023-06-14","close":24.4586},{"date":"2023-06-15","close":23.2143},{"date":"2023-06-16","close":23.4613},{"date":"2023-06-20","close":23.2998},{"date":"2023-06-21","close":23.8792},{"date":"2023-06-22","close":23.8412},{"date":"2023-06-23","close":24.1546},{"date":"2023-06-26","close":24.0122},{"date":"2023-06-27","close":24.0312},{"date":"2023-06-28","close":23.2143},{"date":"2023-06-29","close":23.7652},{"date":"2023-06-30","close":23.8225},{"date":"2023-07-03","close":23.8798},{"date":"2023-07-05","close":23.8225},{"date":"2023-07-06","close":24.2428},{"date":"2023-07-07","close":25.2458},{"date":"2023-07-10","close":24.7013},{"date":"2023-07-11","close":25.0261},{"date":"2023-07-12","close":23.8798},{"date":"2023-07-13","close":23.8894},{"date":"2023-07-14","close":23.8798},{"date":"2023-07-17","close":24.3479},{"date":"2023-07-18","close":24.7204},{"date":"2023-07-19","close":23.8703},{"date":"2023-07-20","close":23.8798},{"date":"2023-07-21","close":25.0452},{"date":"2023-07-24","close":25.0261},{"date":"2023-07-25","close":23.7079},{"date":"2023-07-26","close":24.5771},{"date":"2023-07-27","close":24.6726},{"date":"2023-07-28","close":26.2583},{"date":"2023-07-31","close":29.057},{"date":"2023-08-01","close":29.4104},{"date":"2023-08-02","close":29.1047},{"date":"2023-08-03","close":28.9615},{"date":"2023-08-04","close":30.2128},{"date":"2023-08-07","close":31.9799},{"date":"2023-08-08","close":31.722},{"date":"2023-08-09","close":33.8616},{"date":"2023-08-10","close":33.8138},{"date":"2023-08-11","close":35.8771},{"date":"2023-08-14","close":30.8718},{"date":"2023-08-15","close":30.1841},{"date":"2023-08-16","close":30.9769},{"date":"2023-08-17","close":29.697},{"date":"2023-08-18","close":29.0952},{"date":"2023-08-21","close":28.3501},{"date":"2023-08-22","close":29.6396},{"date":"2023-08-23","close":28.4361},{"date":"2023-08-24","close":29.7925},{"date":"2023-08-25","close":29.7925},{"date":"2023-08-28","close":29.1429},{"date":"2023-08-29","close":29.3626},{"date":"2023-08-30","close":28.6462},{"date":"2023-08-31","close":28.1877},{"date":"2023-09-01","close":28.331},{"date":"2023-09-05","close":26.9078},{"date":"2023-09-06","close":27.1466},{"date":"2023-09-07","close":25.3986},{"date":"2023-09-08","close":24.5007},{"date":"2023-09-11","close":26.4588},{"date":"2023-09-12","close":26.2296},{"date":"2023-09-13","close":25.4463},{"date":"2023-09-14","close":26.946},{"date":"2023-09-15","close":29.7447},{"date":"2023-09-18","close":28.9806},{"date":"2023-09-19","close":27.7961},{"date":"2023-09-20","close":27.8725},{"date":"2023-09-21","close":27.6146},{"date":"2023-09-22","close":27.777},{"date":"2023-09-25","close":26.2965},{"date":"2023-09-26","close":27.2517},{"date":"2023-09-27","close":27.5191},{"date":"2023-09-28","close":28.6558},{"date":"2023-09-29","close":28.5507},{"date":"2023-10-02","close":28.4647},{"date":"2023-10-03","close":26.6797},{"date":"2023-10-04","close":26.6605},{"date":"2023-10-05","close":27.3803},{"date":"2023-10-06","close":26.9484},{"date":"2023-10-09","close":27.2555},{"date":"2023-10-10","close":27.3419},{"date":"2023-10-11","close":26.9772},{"date":"2023-10-12","close":26.5837},{"date":"2023-10-13","close":25.8352},{"date":"2023-10-16","close":27.4667},{"date":"2023-10-17","close":27.4667},{"date":"2023-10-18","close":27.2459},{"date":"2023-10-19","close":26.9196},{"date":"2023-10-20","close":27.2939},{"date":"2023-10-23","close":27.8409},{"date":"2023-10-24","close":28.7623},{"date":"2023-10-25","close":28.3784},{"date":"2023-10-26","close":28.8486},{"date":"2023-10-27","close":29.1749},{"date":"2023-10-30","close":31.4398},{"date":"2023-10-31","close":32.15},{"date":"2023-11-01","close":33.3592},{"date":"2023-11-02","close":32.4187},{"date":"2023-11-03","close":31.7565},{"date":"2023-11-06","close":31.9101},{"date":"2023-11-07","close":30.2786},{"date":"2023-11-08","close":30.221},{"date":"2023-11-09","close":29.8083},{"date":"2023-11-10","close":29.7699},{"date":"2023-11-13","close":35.3458},{"date":"2023-11-14","close":38.2153},{"date":"2023-11-15","close":36.3631},{"date":"2023-11-16","close":35.8065},{"date":"2023-11-17","close":35.9792},{"date":"2023-11-20","close":36.3055},{"date":"2023-11-21","close":35.509},{"date":"2023-11-22","close":35.4994},{"date":"2023-11-24","close":36.0752},{"date":"2023-11-27","close":34.9811},{"date":"2023-11-28","close":33.6375},{"date":"2023-11-29","close":34.5493},{"date":"2023-11-30","close":34.5493},{"date":"2023-12-01","close":34.3093},{"date":"2023-12-04","close":37.3612},{"date":"2023-12-05","close":37.9082},{"date":"2023-12-06","close":38.628},{"date":"2023-12-07","close":38.8679},{"date":"2023-12-08","close":38.3785},{"date":"2023-12-11","close":37.7355},{"date":"2023-12-12","close":38.0618},{"date":"2023-12-13","close":39.4437},{"date":"2023-12-14","close":38.9159},{"date":"2023-12-15","close":39.223},{"date":"2023-12-18","close":38.8007},{"date":"2023-12-19","close":39.9236},{"date":"2023-12-20","close":41.2768},{"date":"2023-12-21","close":40.8737},{"date":"2023-12-22","close":40.4226},{"date":"2023-12-26","close":41.6894},{"date":"2023-12-27","close":43.0522},{"date":"2023-12-28","close":42.3804},{"date":"2023-12-29","close":41.1328},{"date":"2024-01-02","close":40.8737},{"date":"2024-01-03","close":40.7873},{"date":"2024-01-04","close":41.4808},{"date":"2024-01-05","close":40.6332},{"date":"2024-01-08","close":41.8949},{"date":"2024-01-09","close":40.5273},{"date":"2024-01-10","close":40.6043},{"date":"2024-01-11","close":40.0361},{"date":"2024-01-12","close":41.4519},{"date":"2024-01-16","close":43.7344},{"date":"2024-01-17","close":44.6012},{"date":"2024-01-18","close":45.2079},{"date":"2024-01-19","close":46.9897},{"date":"2024-01-22","close":48.155},{"date":"2024-01-23","close":46.7874},{"date":"2024-01-24","close":48.2032},{"date":"2024-01-25","close":47.5772},{"date":"2024-01-26","close":45.651},{"date":"2024-01-29","close":46.7297},{"date":"2024-01-30","close":46.7104},{"date":"2024-01-31","close":46.1133},{"date":"2024-02-01","close":46.7489},{"date":"2024-02-02","close":46.5948},{"date":"2024-02-05","close":45.5161},{"date":"2024-02-06","close":47.269},{"date":"2024-02-07","close":47.009},{"date":"2024-02-08","close":47.2786},{"date":"2024-02-09","close":48.0009},{"date":"2024-02-12","close":44.3412},{"date":"2024-02-13","close":47.7987},{"date":"2024-02-14","close":47.2112},{"date":"2024-02-15","close":47.1053},{"date":"2024-02-16","close":47.7698},{"date":"2024-02-20","close":45.6125},{"date":"2024-02-21","close":47.0475},{"date":"2024-02-22","close":47.3557},{"date":"2024-02-23","close":47.9624},{"date":"2024-02-26","close":47.1438},{"date":"2024-02-27","close":47.1534},{"date":"2024-02-28","close":44.736},{"date":"2024-02-29","close":45.7473},{"date":"2024-03-01","close":42.5305},{"date":"2024-03-04","close":38.3507},{"date":"2024-03-05","close":38.0136},{"date":"2024-03-06","close":36.9542},{"date":"2024-03-07","close":38.4181},{"date":"2024-03-08","close":38.2544},{"date":"2024-03-11","close":38.1388},{"date":"2024-03-12","close":38.9382},{"date":"2024-03-13","close":37.5802},{"date":"2024-03-14","close":37.7728},{"date":"2024-03-15","close":40.2191},{"date":"2024-03-18","close":38.3892},{"date":"2024-03-19","close":38.6011},{"date":"2024-03-20","close":39.8724},{"date":"2024-03-21","close":41.4808},{"date":"2024-03-22","close":41.6926},{"date":"2024-03-25","close":41.8371},{"date":"2024-03-26","close":44.5819},{"date":"2024-03-27","close":44.5626},{"date":"2024-03-28","close":45.4032},{"date":"2024-04-01","close":45.3742},{"date":"2024-04-02","close":44.1954},{"date":"2024-04-03","close":45.0071},{"date":"2024-04-04","close":44.0408},{"date":"2024-04-05","close":44.8042},{"date":"2024-04-08","close":43.1423},{"date":"2024-04-09","close":44.3404},{"date":"2024-04-10","close":41.9924},{"date":"2024-04-11","close":42.9877},{"date":"2024-04-12","close":41.0649},{"date":"2024-04-15","close":42.1664},{"date":"2024-04-16","close":42.3983},{"date":"2024-04-17","close":41.3161},{"date":"2024-04-18","close":41.5576},{"date":"2024-04-19","close":37.2772},{"date":"2024-04-22","close":38.6976},{"date":"2024-04-23","close":39.0937},{"date":"2024-04-24","close":39.8184},{"date":"2024-04-25","close":39.2677},{"date":"2024-04-26","close":39.7121},{"date":"2024-04-29","close":39.4706},{"date":"2024-04-30","close":39.5285},{"date":"2024-05-01","close":39.7604},{"date":"2024-05-02","close":39.7121},{"date":"2024-05-03","close":41.1132},{"date":"2024-05-06","close":42.1374},{"date":"2024-05-07","close":41.403},{"date":"2024-05-08","close":40.8813},{"date":"2024-05-09","close":40.1663},{"date":"2024-05-10","close":39.345},{"date":"2024-05-13","close":38.7362},{"date":"2024-05-14","close":38.0212},{"date":"2024-05-15","close":38.7459},{"date":"2024-05-16","close":38.1855},{"date":"2024-05-17","close":37.857},{"date":"2024-05-20","close":38.4077},{"date":"2024-05-21","close":38.8425},{"date":"2024-05-22","close":38.0019},{"date":"2024-05-23","close":38.0985},{"date":"2024-05-24","close":38.0212},{"date":"2024-05-28","close":34.7844},{"date":"2024-05-29","close":34.3302},{"date":"2024-05-30","close":34.166},{"date":"2024-05-31","close":34.2916},{"date":"2024-06-03","close":34.5235},{"date":"2024-06-04","close":34.2722},{"date":"2024-06-05","close":34.0887},{"date":"2024-06-06","close":34.4848},{"date":"2024-06-07","close":35.1805},{"date":"2024-06-10","close":35.2095},{"date":"2024-06-11","close":33.8664},{"date":"2024-06-12","close":33.8664},{"date":"2024-06-13","close":33.5282},{"date":"2024-06-14","close":32.562},{"date":"2024-06-17","close":32.6393},{"date":"2024-06-18","close":33.2963},{"date":"2024-06-20","close":33.6249},{"date":"2024-06-21","close":33.3737},{"date":"2024-06-24","close":32.5523},{"date":"2024-06-25","close":32.4364},{"date":"2024-06-26","close":33.1611},{"date":"2024-06-27","close":33.393},{"date":"2024-06-28","close":33.8857},{"date":"2024-07-01","close":33.5959},{"date":"2024-07-02","close":33.5862},{"date":"2024-07-03","close":33.8094},{"date":"2024-07-05","close":33.8579},{"date":"2024-07-08","close":33.8773},{"date":"2024-07-09","close":33.4212},{"date":"2024-07-10","close":33.1398},{"date":"2024-07-11","close":35.3717},{"date":"2024-07-12","close":34.9642},{"date":"2024-07-15","close":34.0617},{"date":"2024-07-16","close":35.6338},{"date":"2024-07-17","close":34.8089},{"date":"2024-07-18","close":35.954},{"date":"2024-07-19","close":37.3417},{"date":"2024-07-22","close":38.0016},{"date":"2024-07-23","close":38.38},{"date":"2024-07-24","close":38.3606},{"date":"2024-07-25","close":37.5843},{"date":"2024-07-26","close":42.3005},{"date":"2024-07-29","close":43.7659},{"date":"2024-07-30","close":43.3583},{"date":"2024-07-31","close":43.8144},{"date":"2024-08-01","close":41.4757},{"date":"2024-08-02","close":39.3116},{"date":"2024-08-05","close":38.186},{"date":"2024-08-06","close":39.2146},{"date":"2024-08-07","close":37.1282},{"date":"2024-08-08","close":37.7493},{"date":"2024-08-09","close":37.4873},{"date":"2024-08-12","close":36.4004},{"date":"2024-08-13","close":37.429},{"date":"2024-08-14","close":36.643},{"date":"2024-08-15","close":39.2728},{"date":"2024-08-16","close":39.496},{"date":"2024-08-19","close":40.7576},{"date":"2024-08-20","close":40.6411},{"date":"2024-08-21","close":41.0972},{"date":"2024-08-22","close":41.2234},{"date":"2024-08-23","close":42.3976},{"date":"2024-08-26","close":41.9221},{"date":"2024-08-27","close":42.582},{"date":"2024-08-28","close":42.5723},{"date":"2024-08-29","close":42.5237},{"date":"2024-08-30","close":42.7857},{"date":"2024-09-03","close":42.0482},{"date":"2024-09-04","close":41.9997},{"date":"2024-09-05","close":42.1453},{"date":"2024-09-06","close":41.728},{"date":"2024-09-09","close":40.777},{"date":"2024-09-10","close":41.2525},{"date":"2024-09-11","close":40.7673},{"date":"2024-09-12","close":41.5533},{"date":"2024-09-13","close":41.4369},{"date":"2024-09-16","close":42.4073},{"date":"2024-09-17","close":41.9512},{"date":"2024-09-18","close":40.5344},{"date":"2024-09-19","close":41.3786},{"date":"2024-09-20","close":40.8546},{"date":"2024-09-23","close":40.0103},{"date":"2024-09-24","close":40.2141},{"date":"2024-09-25","close":40.7285},{"date":"2024-09-26","close":40.5829},{"date":"2024-09-27","close":39.1564},{"date":"2024-09-30","close":40.4082},{"date":"2024-10-01","close":40.2044},{"date":"2024-10-02","close":41.3786},{"date":"2024-10-03","close":40.185},{"date":"2024-10-04","close":41.0226},{"date":"2024-10-07","close":40.3506},{"date":"2024-10-08","close":41.3343},{"date":"2024-10-09","close":41.0713},{"date":"2024-10-10","close":41.6362},{"date":"2024-10-11","close":42.2498},{"date":"2024-10-14","close":42.4641},{"date":"2024-10-15","close":42.2887},{"date":"2024-10-16","close":43.2919},{"date":"2024-10-17","close":42.6394},{"date":"2024-10-18","close":40.1266},{"date":"2024-10-21","close":39.6201},{"date":"2024-10-22","close":39.9221},{"date":"2024-10-23","close":39.5422},{"date":"2024-10-24","close":40.1168},{"date":"2024-10-25","close":39.2013},{"date":"2024-10-28","close":39.4448},{"date":"2024-10-29","close":39.2111},{"date":"2024-10-30","close":38.8994},{"date":"2024-10-31","close":38.6657},{"date":"2024-11-01","close":38.6267},{"date":"2024-11-04","close":37.8573},{"date":"2024-11-05","close":39.0163},{"date":"2024-11-06","close":40.9934},{"date":"2024-11-07","close":40.448},{"date":"2024-11-08","close":40.4285},{"date":"2024-11-11","close":41.0908},{"date":"2024-11-12","close":40.6915},{"date":"2024-11-13","close":41.3927},{"date":"2024-11-14","close":41.4025},{"date":"2024-11-15","close":40.8765},{"date":"2024-11-18","close":40.5746},{"date":"2024-11-19","close":40.4772},{"date":"2024-11-20","close":40.3116},{"date":"2024-11-21","close":40.6817},{"date":"2024-11-22","close":41.8407},{"date":"2024-11-25","close":43.5841},{"date":"2024-11-26","close":42.8634},{"date":"2024-11-27","close":43.1945},{"date":"2024-11-29","close":43.3503},{"date":"2024-12-02","close":43.0289},{"date":"2024-12-03","close":42.4251},{"date":"2024-12-04","close":42.9218},{"date":"2024-12-05","close":42.9802},{"date":"2024-12-06","close":43.3211},{"date":"2024-12-09","close":42.7757},{"date":"2024-12-10","close":41.5583},{"date":"2024-12-11","close":43.1458},{"date":"2024-12-12","close":42.3764},{"date":"2024-12-13","close":42.1621},{"date":"2024-12-16","close":40.896},{"date":"2024-12-17","close":40.1655},{"date":"2024-12-18","close":37.6235},{"date":"2024-12-19","close":36.9126},{"date":"2024-12-20","close":36.9028},{"date":"2024-12-23","close":36.0263},{"date":"2024-12-24","close":35.9873},{"date":"2024-12-26","close":35.4614},{"date":"2024-12-27","close":35.8607},{"date":"2024-12-30","close":35.7536},{"date":"2024-12-31","close":36.3574},{"date":"2025-01-02","close":35.7049},{"date":"2025-01-03","close":35.851},{"date":"2025-01-06","close":34.785},{"date":"2025-01-07","close":35.1664},{"date":"2025-01-08","close":35.1175},{"date":"2025-01-10","close":34.3352},{"date":"2025-01-13","close":33.9147},{"date":"2025-01-14","close":33.7093},{"date":"2025-01-15","close":35.6945},{"date":"2025-01-16","close":35.7727},{"date":"2025-01-17","close":36.379},{"date":"2025-01-21","close":36.6724},{"date":"2025-01-22","close":35.8118},{"date":"2025-01-23","close":35.5967},{"date":"2025-01-24","close":35.4696},{"date":"2025-01-27","close":34.9806},{"date":"2025-01-28","close":34.9806},{"date":"2025-01-29","close":35.9683},{"date":"2025-01-30","close":35.6749},{"date":"2025-01-31","close":35.45},{"date":"2025-02-03","close":35.0686},{"date":"2025-02-04","close":36.6724},{"date":"2025-02-05","close":36.6724},{"date":"2025-02-06","close":37.269},{"date":"2025-02-07","close":36.868},{"date":"2025-02-10","close":36.6822},{"date":"2025-02-11","close":36.379},{"date":"2025-02-12","close":36.2128},{"date":"2025-02-13","close":36.7115},{"date":"2025-02-14","close":37.269},{"date":"2025-02-18","close":36.6724},{"date":"2025-02-19","close":36.6724},{"date":"2025-02-20","close":36.7115},{"date":"2025-02-21","close":36.2421},{"date":"2025-02-24","close":35.8314},{"date":"2025-02-25","close":36.6724},{"date":"2025-02-26","close":37.533},{"date":"2025-02-27","close":36.9169},{"date":"2025-02-28","close":38.2273},{"date":"2025-03-03","close":36.5746},{"date":"2025-03-04","close":36.5355},{"date":"2025-03-05","close":36.4768},{"date":"2025-03-06","close":36.9951},{"date":"2025-03-07","close":36.4866},{"date":"2025-03-10","close":35.8803},{"date":"2025-03-11","close":36.1835},{"date":"2025-03-12","close":37.0636},{"date":"2025-03-13","close":39.1173},{"date":"2025-03-14","close":39.9485},{"date":"2025-03-17","close":39.3422},{"date":"2025-03-18","close":39.1173},{"date":"2025-03-19","close":38.9608},{"date":"2025-03-20","close":39.6062},{"date":"2025-03-21","close":39.039},{"date":"2025-03-24","close":39.2346},{"date":"2025-03-25","close":38.6381},{"date":"2025-03-26","close":38.8933},{"date":"2025-03-27","close":40.1989},{"date":"2025-03-28","close":39.4332},{"date":"2025-03-31","close":38.8835},{"date":"2025-04-01","close":39.1093},{"date":"2025-04-02","close":39.6492},{"date":"2025-04-03","close":38.4319},{"date":"2025-04-04","close":37.1361},{"date":"2025-04-07","close":35.5851},{"date":"2025-04-08","close":37.3325},{"date":"2025-04-09","close":39.2663},{"date":"2025-04-10","close":38.3632},{"date":"2025-04-11","close":37.2539},{"date":"2025-04-14","close":38.5301},{"date":"2025-04-15","close":39.659},{"date":"2025-04-16","close":39.3449},{"date":"2025-04-17","close":40.621},{"date":"2025-04-21","close":40.2284},{"date":"2025-04-22","close":40.14},{"date":"2025-04-23","close":41.6223},{"date":"2025-04-24","close":41.4456},{"date":"2025-04-25","close":40.7879},{"date":"2025-04-28","close":39.6197},{"date":"2025-04-29","close":39.1583},{"date":"2025-04-30","close":37.8135},{"date":"2025-05-01","close":37.2539},{"date":"2025-05-02","close":37.6368},{"date":"2025-05-05","close":37.0478},{"date":"2025-05-06","close":37.6171},{"date":"2025-05-07","close":37.5288},{"date":"2025-05-08","close":37.6073},{"date":"2025-05-09","close":37.1754},{"date":"2025-05-12","close":37.3325},{"date":"2025-05-13","close":38.265},{"date":"2025-05-14","close":39.1289},{"date":"2025-05-15","close":38.7559},{"date":"2025-05-16","close":39.0798},{"date":"2025-05-19","close":39.4725},{"date":"2025-05-20","close":38.5988},{"date":"2025-05-21","close":38.4319},{"date":"2025-05-22","close":37.9116},{"date":"2025-05-23","close":38.1767},{"date":"2025-05-27","close":38.6184},{"date":"2025-05-28","close":38.7068},{"date":"2025-05-29","close":39.6786},{"date":"2025-05-30","close":39.07},{"date":"2025-06-02","close":39.0504},{"date":"2025-06-03","close":38.7951},{"date":"2025-06-04","close":38.7166},{"date":"2025-06-05","close":38.9522},{"date":"2025-06-06","close":38.9522},{"date":"2025-06-09","close":38.2749},{"date":"2025-06-10","close":38.1374},{"date":"2025-06-11","close":38.8638},{"date":"2025-06-12","close":37.9313},{"date":"2025-06-13","close":36.8122},{"date":"2025-06-16","close":36.7238},{"date":"2025-06-17","close":36.5079},{"date":"2025-06-18","close":37.7938},{"date":"2025-06-20","close":38.3927},{"date":"2025-06-23","close":38.0393},{"date":"2025-06-24","close":39.1976},{"date":"2025-06-25","close":38.8148},{"date":"2025-06-26","close":39.875},{"date":"2025-06-27","close":39.3449},{"date":"2025-06-30","close":40.6897},{"date":"2025-07-01","close":42.7119},{"date":"2025-07-02","close":42.8886},{"date":"2025-07-03","close":42.9872},{"date":"2025-07-07","close":41.9723},{"date":"2025-07-08","close":43.2138},{"date":"2025-07-09","close":43.4305},{"date":"2025-07-10","close":43.3222},{"date":"2025-07-11","close":42.3665},{"date":"2025-07-14","close":42.199},{"date":"2025-07-15","close":40.593},{"date":"2025-07-16","close":41.0068},{"date":"2025-07-17","close":41.3812},{"date":"2025-07-18","close":40.9969},{"date":"2025-07-21","close":41.4502},{"date":"2025-07-22","close":41.0364},{"date":"2025-07-23","close":42.8},{"date":"2025-07-24","close":42.7704},{"date":"2025-07-25","close":42.6423},{"date":"2025-07-28","close":41.9329},{"date":"2025-07-29","close":41.9781},{"date":"2025-07-30","close":39.9979},{"date":"2025-07-31","close":39.5841},{"date":"2025-08-01","close":39.5349},{"date":"2025-08-04","close":40.5792},{"date":"2025-08-05","close":40.924},{"date":"2025-08-06","close":40.8747},{"date":"2025-08-07","close":40.057},{"date":"2025-08-08","close":40.3033},{"date":"2025-08-11","close":41.1407},{"date":"2025-08-12","close":42.7564},{"date":"2025-08-13","close":43.9189},{"date":"2025-08-14","close":42.3722},{"date":"2025-08-15","close":40.3132},{"date":"2025-08-18","close":39.6728},{"date":"2025-08-19","close":38.8748},{"date":"2025-08-20","close":39.328},{"date":"2025-08-21","close":39.4561},{"date":"2025-08-22","close":42.5495},{"date":"2025-08-25","close":41.0717},{"date":"2025-08-26","close":40.658},{"date":"2025-08-27","close":40.4117},{"date":"2025-08-28","close":42.254},{"date":"2025-08-29","close":42.382},{"date":"2025-09-02","close":41.85},{"date":"2025-09-03","close":41.722},{"date":"2025-09-04","close":43.7711},{"date":"2025-09-05","close":43.7022},{"date":"2025-09-08","close":43.2293},{"date":"2025-09-09","close":42.0668},{"date":"2025-09-10","close":41.1998},{"date":"2025-09-11","close":43.0618},{"date":"2025-09-12","close":40.4215},{"date":"2025-09-15","close":40.1063},{"date":"2025-09-16","close":40.6777},{"date":"2025-09-17","close":40.1063},{"date":"2025-09-18","close":42.2244},{"date":"2025-09-19","close":42.8451},{"date":"2025-09-22","close":41.6333},{"date":"2025-09-23","close":40.4215},{"date":"2025-09-24","close":41.0225},{"date":"2025-09-25","close":40.8156},{"date":"2025-09-26","close":40.8353},{"date":"2025-09-29","close":39.9881},{"date":"2025-09-30","close":40.5693},{"date":"2025-10-01","close":40.5989},{"date":"2025-10-02","close":39.8698},{"date":"2025-10-03","close":39.4561},{"date":"2025-10-06","close":39.5649},{"date":"2025-10-07","close":38.823},{"date":"2025-10-08","close":39.0406},{"date":"2025-10-09","close":38.2889},{"date":"2025-10-10","close":37.8834},{"date":"2025-10-13","close":37.8141},{"date":"2025-10-14","close":37.9526},{"date":"2025-10-15","close":37.9328},{"date":"2025-10-16","close":37.4976},{"date":"2025-10-17","close":37.8042},{"date":"2025-10-20","close":38.0317},{"date":"2025-10-21","close":37.3393},{"date":"2025-10-22","close":38.0614},{"date":"2025-10-23","close":38.4274},{"date":"2025-10-24","close":38.9417},{"date":"2025-10-27","close":38.5362},{"date":"2025-10-28","close":38.1603},{"date":"2025-10-29","close":37.9724},{"date":"2025-10-30","close":37.9031},{"date":"2025-10-31","close":37.5965},{"date":"2025-11-03","close":37.5174},{"date":"2025-11-04","close":37.2701},{"date":"2025-11-05","close":37.6262},{"date":"2025-11-06","close":36.9437},{"date":"2025-11-07","close":36.4392},{"date":"2025-11-10","close":36.4689},{"date":"2025-11-11","close":36.5085},{"date":"2025-11-12","close":36.1524},{"date":"2025-11-13","close":36.7459},{"date":"2025-11-14","close":36.4689},{"date":"2025-11-17","close":35.549},{"date":"2025-11-18","close":35.2721},{"date":"2025-11-19","close":35.3215},{"date":"2025-11-20","close":35.1138},{"date":"2025-11-21","close":36.4788},{"date":"2025-11-24","close":36.2019},{"date":"2025-11-25","close":36.7162},{"date":"2025-11-26","close":36.647},{"date":"2025-11-28","close":36.5975},{"date":"2025-12-01","close":36.1524},{"date":"2025-12-02","close":37.2602},{"date":"2025-12-03","close":37.7449},{"date":"2025-12-04","close":36.8349},{"date":"2025-12-05","close":36.6667},{"date":"2025-12-08","close":35.3314},{"date":"2025-12-09","close":35.3018},{"date":"2025-12-10","close":36.647},{"date":"2025-12-11","close":38.4472},{"date":"2025-12-12","close":40.0199},{"date":"2025-12-15","close":40.3562},{"date":"2025-12-16","close":41.3849},{"date":"2025-12-17","close":41.9289},{"date":"2025-12-18","close":41.7212},{"date":"2025-12-19","close":41.9091},{"date":"2025-12-22","close":41.1079},{"date":"2025-12-23","close":41.1475},{"date":"2025-12-24","close":40.6331},{"date":"2025-12-26","close":40.1386},{"date":"2025-12-29","close":40.1682},{"date":"2025-12-30","close":39.9308},{"date":"2025-12-31","close":39.8715},{"date":"2026-01-02","close":39.7726},{"date":"2026-01-05","close":39.8122},{"date":"2026-01-06","close":39.7627},{"date":"2026-01-07","close":41.4112},{"date":"2026-01-08","close":42.007},{"date":"2026-01-09","close":42.1163},{"date":"2026-01-12","close":42.7022},{"date":"2026-01-13","close":42.8114},{"date":"2026-01-14","close":43.0001},{"date":"2026-01-15","close":43.6158},{"date":"2026-01-16","close":43.3874},{"date":"2026-01-20","close":42.4639},{"date":"2026-01-21","close":43.6158},{"date":"2026-01-22","close":43.9833},{"date":"2026-01-23","close":41.9773},{"date":"2026-01-26","close":41.729},{"date":"2026-01-27","close":41.2126},{"date":"2026-01-28","close":40.865},{"date":"2026-01-29","close":41.1729},{"date":"2026-01-30","close":41.5006},{"date":"2026-02-02","close":43.1491},{"date":"2026-02-03","close":42.9008},{"date":"2026-02-04","close":43.6953},{"date":"2026-02-05","close":43.7151},{"date":"2026-02-06","close":44.301},{"date":"2026-02-09","close":43.884},{"date":"2026-02-10","close":43.6953},{"date":"2026-02-11","close":43.4867},{"date":"2026-02-12","close":43.8343},{"date":"2026-02-13","close":43.9237},{"date":"2026-02-17","close":44.0131},{"date":"2026-02-18","close":43.5662},{"date":"2026-02-19","close":43.3874},{"date":"2026-02-20","close":44.4897},{"date":"2026-02-23","close":43.6357},{"date":"2026-02-24","close":44.5562},{"date":"2026-02-25","close":45.1551},{"date":"2026-02-26","close":45.5623},{"date":"2026-02-27","close":44.6983},{"date":"2026-03-02","close":44.4599},{"date":"2026-03-03","close":43.7747},{"date":"2026-03-04","close":43.7846},{"date":"2026-03-05","close":43.2484},{"date":"2026-03-06","close":42.2057},{"date":"2026-03-09","close":43.3278},{"date":"2026-03-10","close":42.881},{"date":"2026-03-11","close":42.8611},{"date":"2026-03-12","close":42.3745},{"date":"2026-03-13","close":43.4967},{"date":"2026-03-16","close":45.6814},{"date":"2026-03-17","close":44.5394},{"date":"2026-03-18","close":43.0101},{"date":"2026-03-19","close":43.6556},{"date":"2026-03-20","close":43.1094},{"date":"2026-03-23","close":44.6883},{"date":"2026-03-24","close":44.2017},{"date":"2026-03-25","close":44.2812},{"date":"2026-03-26","close":44.032},{"date":"2026-03-27","close":43.7131},{"date":"2026-03-30","close":43.9623},{"date":"2026-03-31","close":44.7596},{"date":"2026-04-01","close":44.7695},{"date":"2026-04-02","close":44.64},{"date":"2026-04-06","close":44.2912},{"date":"2026-04-07","close":43.733},{"date":"2026-04-08","close":45.0984},{"date":"2026-04-09","close":45.7363},{"date":"2026-04-10","close":44.6599},{"date":"2026-04-13","close":45.836},{"date":"2026-04-14","close":45.0685},{"date":"2026-04-15","close":43.9423},{"date":"2026-04-16","close":44.8094},{"date":"2026-04-17","close":45.8758},{"date":"2026-04-20","close":45.8758},{"date":"2026-04-21","close":45.8061},{"date":"2026-04-22","close":45.3775},{"date":"2026-04-23","close":43.3344},{"date":"2026-04-24","close":42.268},{"date":"2026-04-27","close":41.8494},{"date":"2026-04-28","close":41.5205},{"date":"2026-04-29","close":40.9623},{"date":"2026-04-30","close":40.6235},{"date":"2026-05-01","close":41.6799},{"date":"2026-05-04","close":40.7032},{"date":"2026-05-05","close":41.7696},{"date":"2026-05-06","close":42.0786},{"date":"2026-05-07","close":41.6799},{"date":"2026-05-08","close":41.4706},{"date":"2026-05-11","close":41.4607},{"date":"2026-05-12","close":40.9623},{"date":"2026-05-13","close":40.3942},{"date":"2026-05-14","close":41.5504},{"date":"2026-05-15","close":40.5836},{"date":"2026-05-18","close":41.4607},{"date":"2026-05-19","close":41.949},{"date":"2026-05-20","close":42.248},{"date":"2026-05-21","close":43.0653},{"date":"2026-05-22","close":42.0188},{"date":"2026-05-26","close":41.9191},{"date":"2026-05-27","close":41.4507},{"date":"2026-05-28","close":42.2779},{"date":"2026-05-29","close":42.0587},{"date":"2026-06-01","close":42.4374},{"date":"2026-06-02","close":41.9391},{"date":"2026-06-03","close":42.3975},{"date":"2026-06-04","close":44.0121},{"date":"2026-06-05","close":43.5835},{"date":"2026-06-08","close":43.3942},{"date":"2026-06-09","close":43.8726},{"date":"2026-06-10","close":44.7097},{"date":"2026-06-11","close":45.3277},{"date":"2026-06-12","close":45.3974},{"date":"2026-06-15","close":44.8293},{"date":"2026-06-16","close":44.2912},{"date":"2026-06-17","close":44.1417},{"date":"2026-06-18","close":45.228},{"date":"2026-06-22","close":44.919},{"date":"2026-06-23","close":45.9655},{"date":"2026-06-24","close":46.5834},{"date":"2026-06-25","close":47.4007},{"date":"2026-06-26","close":48.7761},{"date":"2026-06-29","close":48.0685},{"date":"2026-06-30","close":47.5602},{"date":"2026-07-01","close":48.4372},{"date":"2026-07-02","close":47.61},{"date":"2026-07-06","close":47.01},{"date":"2026-07-07","close":47.5},{"date":"2026-07-08","close":47.79},{"date":"2026-07-09","close":48.01},{"date":"2026-07-10","close":47.3},{"date":"2026-07-13","close":47.46},{"date":"2026-07-14","close":46.74},{"date":"2026-07-15","close":47.29},{"date":"2026-07-16","close":47.52},{"date":"2026-07-17","close":47.55},{"date":"2026-07-20","close":47.0},{"date":"2026-07-21","close":46.62},{"date":"2026-07-22","close":45.9},{"date":"2026-07-23","close":52.45},{"date":"2026-07-24","close":53.94},{"date":"2026-07-27","close":56.83},{"date":"2026-07-28","close":59.55},{"date":"2026-07-29","close":59.9},{"date":"2026-07-30","close":56.23},{"date":"2026-07-31","close":56.86},{"date":"2026-08-03","close":57.67},{"date":"2026-08-04","close":55.75},{"date":"2026-08-05","close":55.43},{"date":"2026-08-06","close":56.17},{"date":"2026-08-07","close":55.99},{"date":"2026-08-10","close":56.57},{"date":"2026-08-11","close":57.35},{"date":"2026-08-12","close":59.59},{"date":"2026-08-13","close":60.77},{"date":"2026-08-14","close":60.4},{"date":"2026-08-17","close":61.91},{"date":"2026-08-18","close":62.83},{"date":"2026-08-19","close":61.06},{"date":"2026-08-20","close":62.1},{"date":"2026-08-21","close":60.96},{"date":"2026-08-24","close":61.61},{"date":"2026-08-25","close":62.02},{"date":"2026-08-26","close":62.28},{"date":"2026-08-27","close":62.71},{"date":"2026-08-28","close":63.06},{"date":"2026-08-31","close":62.32},{"date":"2026-09-01","close":62.9},{"date":"2026-09-02","close":63.82},{"date":"2026-09-03","close":63.15},{"date":"2026-09-04","close":63.14},{"date":"2026-09-08","close":61.12},{"date":"2026-09-09","close":61.84},{"date":"2026-09-10","close":61.35},{"date":"2026-09-11","close":60.72},{"date":"2026-09-14","close":60.56},{"date":"2026-09-15","close":61.18},{"date":"2026-09-16","close":61.96},{"date":"2026-09-17","close":61.94},{"date":"2026-09-18","close":61.5},{"date":"2026-09-21","close":61.75},{"date":"2026-09-22","close":63.39},{"date":"2026-09-23","close":62.76},{"date":"2026-09-24","close":63.31},{"date":"2026-09-25","close":62.75},{"date":"2026-09-28","close":63.5997},{"date":"2026-09-29","close":63.5598},{"date":"2026-09-30","close":63.2606},{"date":"2026-10-01","close":62.9913},{"date":"2026-10-02","close":63.5},{"date":"2026-10-05","close":63.7},{"date":"2026-10-06","close":63.13},{"date":"2026-10-07","close":61.98},{"date":"2026-10-08","close":61.94},{"date":"2026-10-09","close":62.15},{"date":"2026-10-12","close":62.5},{"date":"2026-10-13","close":62.37},{"date":"2026-10-14","close":61.38},{"date":"2026-10-15","close":61.96},{"date":"2026-10-16","close":61.52},{"date":"2026-10-19","close":61.17},{"date":"2026-10-20","close":63.58},{"date":"2026-10-21","close":63.2},{"date":"2026-10-22","close":64.005}],"chart_data":[{"date":"2024-10-23","open":39.44,"high":40.07,"low":39.34,"close":39.54,"volume":17122,"rsi_14":45.86,"sma_20":42.12,"sma_60":41.93,"sma_120":39.66},{"date":"2024-10-24","open":39.54,"high":40.19,"low":39.54,"close":40.12,"volume":13335,"rsi_14":45.19,"sma_20":42.08,"sma_60":41.86,"sma_120":39.65},{"date":"2024-10-25","open":40.69,"high":40.69,"low":39.2,"close":39.2,"volume":11922,"rsi_14":44.05,"sma_20":42.08,"sma_60":41.82,"sma_120":39.62},{"date":"2024-10-28","open":39.83,"high":39.93,"low":39.15,"close":39.44,"volume":10545,"rsi_14":39.41,"sma_20":42.02,"sma_60":41.82,"sma_120":39.6},{"date":"2024-10-29","open":39.38,"high":39.38,"low":38.97,"close":39.21,"volume":5681,"rsi_14":39.54,"sma_20":41.96,"sma_60":41.84,"sma_120":39.58},{"date":"2024-10-30","open":39.52,"high":39.88,"low":38.68,"close":38.9,"volume":19852,"rsi_14":34.16,"sma_20":41.83,"sma_60":41.83,"sma_120":39.57},{"date":"2024-10-31","open":38.9,"high":39.13,"low":38.51,"close":38.67,"volume":7862,"rsi_14":28.3,"sma_20":41.74,"sma_60":41.85,"sma_120":39.56},{"date":"2024-11-01","open":38.67,"high":39.03,"low":38.33,"close":38.63,"volume":7494,"rsi_14":26.27,"sma_20":41.62,"sma_60":41.86,"sma_120":39.56},{"date":"2024-11-04","open":38.26,"high":39.3,"low":37.63,"close":37.86,"volume":26806,"rsi_14":24.47,"sma_20":41.49,"sma_60":41.87,"sma_120":39.55},{"date":"2024-11-05","open":38.4,"high":39.29,"low":38.4,"close":39.02,"volume":8057,"rsi_14":25.8,"sma_20":41.37,"sma_60":41.91,"sma_120":39.55},{"date":"2024-11-06","open":39.82,"high":41.37,"low":39.82,"close":40.99,"volume":64561,"rsi_14":41.9,"sma_20":41.37,"sma_60":41.97,"sma_120":39.57},{"date":"2024-11-07","open":40.66,"high":41.17,"low":40.2,"close":40.45,"volume":19856,"rsi_14":51.96,"sma_20":41.31,"sma_60":42.03,"sma_120":39.59},{"date":"2024-11-08","open":41.08,"high":41.08,"low":39.98,"close":40.43,"volume":35596,"rsi_14":55.25,"sma_20":41.21,"sma_60":42.05,"sma_120":39.61},{"date":"2024-11-11","open":40.9,"high":41.09,"low":39.64,"close":41.09,"volume":24771,"rsi_14":57.25,"sma_20":41.14,"sma_60":42.07,"sma_120":39.62},{"date":"2024-11-12","open":41.31,"high":41.53,"low":40.42,"close":40.69,"volume":13136,"rsi_14":57.11,"sma_20":41.06,"sma_60":42.07,"sma_120":39.64},{"date":"2024-11-13","open":41.39,"high":41.43,"low":40.84,"close":41.39,"volume":22761,"rsi_14":57.77,"sma_20":40.96,"sma_60":42.08,"sma_120":39.67},{"date":"2024-11-14","open":41.59,"high":41.59,"low":39.45,"close":41.4,"volume":13023,"rsi_14":65.07,"sma_20":40.9,"sma_60":42.08,"sma_120":39.7},{"date":"2024-11-15","open":41.17,"high":41.17,"low":40.34,"close":40.88,"volume":7546,"rsi_14":59.44,"sma_20":40.94,"sma_60":42.08,"sma_120":39.75},{"date":"2024-11-18","open":41.13,"high":41.14,"low":40.57,"close":40.57,"volume":15431,"rsi_14":58.91,"sma_20":40.99,"sma_60":42.04,"sma_120":39.8},{"date":"2024-11-19","open":41.05,"high":41.05,"low":40.48,"close":40.48,"volume":12415,"rsi_14":60.6,"sma_20":41.02,"sma_60":42.01,"sma_120":39.85},{"date":"2024-11-20","open":40.22,"high":40.75,"low":40.22,"close":40.31,"volume":9140,"rsi_14":61.16,"sma_20":41.06,"sma_60":41.97,"sma_120":39.9},{"date":"2024-11-21","open":40.03,"high":40.68,"low":40.03,"close":40.68,"volume":5221,"rsi_14":63.34,"sma_20":41.08,"sma_60":41.94,"sma_120":39.95},{"date":"2024-11-22","open":40.48,"high":42.08,"low":40.48,"close":41.84,"volume":9882,"rsi_14":74.61,"sma_20":41.22,"sma_60":41.92,"sma_120":40.01},{"date":"2024-11-25","open":42.16,"high":44.23,"low":41.83,"close":43.58,"volume":26802,"rsi_14":76.32,"sma_20":41.43,"sma_60":41.93,"sma_120":40.09},{"date":"2024-11-26","open":43.35,"high":43.58,"low":42.84,"close":42.86,"volume":6552,"rsi_14":62.6,"sma_20":41.62,"sma_60":41.95,"sma_120":40.16},{"date":"2024-11-27","open":43.4,"high":43.77,"low":43.19,"close":43.19,"volume":6154,"rsi_14":69.05,"sma_20":41.84,"sma_60":41.96,"sma_120":40.23},{"date":"2024-11-29","open":43.82,"high":43.96,"low":42.04,"close":43.35,"volume":16494,"rsi_14":69.89,"sma_20":42.08,"sma_60":41.98,"sma_120":40.29},{"date":"2024-12-02","open":43.15,"high":43.15,"low":42.89,"close":43.03,"volume":4480,"rsi_14":63.84,"sma_20":42.31,"sma_60":42.0,"sma_120":40.37},{"date":"2024-12-03","open":42.45,"high":43.5,"low":42.03,"close":42.43,"volume":8522,"rsi_14":62.03,"sma_20":42.54,"sma_60":42.03,"sma_120":40.44},{"date":"2024-12-04","open":42.89,"high":43.14,"low":42.8,"close":42.92,"volume":6956,"rsi_14":60.92,"sma_20":42.74,"sma_60":42.05,"sma_120":40.52},{"date":"2024-12-05","open":42.89,"high":43.05,"low":42.36,"close":42.98,"volume":6658,"rsi_14":61.19,"sma_20":42.84,"sma_60":42.09,"sma_120":40.6},{"date":"2024-12-06","open":43.34,"high":43.34,"low":42.85,"close":43.32,"volume":6509,"rsi_14":67.8,"sma_20":42.99,"sma_60":42.12,"sma_120":40.69},{"date":"2024-12-09","open":43.32,"high":43.32,"low":42.52,"close":42.78,"volume":8425,"rsi_14":65.48,"sma_20":43.11,"sma_60":42.14,"sma_120":40.77},{"date":"2024-12-10","open":42.39,"high":42.78,"low":41.56,"close":41.56,"volume":6746,"rsi_14":56.57,"sma_20":43.14,"sma_60":42.12,"sma_120":40.84},{"date":"2024-12-11","open":42.34,"high":43.21,"low":41.67,"close":43.15,"volume":24207,"rsi_14":64.68,"sma_20":43.26,"sma_60":42.14,"sma_120":40.92},{"date":"2024-12-12","open":42.36,"high":43.15,"low":42.34,"close":42.38,"volume":6090,"rsi_14":58.43,"sma_20":43.31,"sma_60":42.17,"sma_120":41.0},{"date":"2024-12-13","open":41.9,"high":42.68,"low":41.9,"close":42.16,"volume":6394,"rsi_14":51.76,"sma_20":43.35,"sma_60":42.18,"sma_120":41.08},{"date":"2024-12-16","open":42.16,"high":42.16,"low":40.9,"close":40.9,"volume":5515,"rsi_14":34.42,"sma_20":43.35,"sma_60":42.18,"sma_120":41.15},{"date":"2024-12-17","open":40.97,"high":40.97,"low":40.17,"close":40.17,"volume":5848,"rsi_14":34.39,"sma_20":43.33,"sma_60":42.18,"sma_120":41.2},{"date":"2024-12-18","open":40.55,"high":40.55,"low":37.62,"close":37.62,"volume":8968,"rsi_14":24.33,"sma_20":43.19,"sma_60":42.13,"sma_120":41.23},{"date":"2024-12-19","open":38.95,"high":38.95,"low":36.91,"close":36.91,"volume":6129,"rsi_14":21.78,"sma_20":43.01,"sma_60":42.06,"sma_120":41.26},{"date":"2024-12-20","open":36.71,"high":37.91,"low":36.47,"close":36.9,"volume":10271,"rsi_14":22.39,"sma_20":42.82,"sma_60":42.0,"sma_120":41.28},{"date":"2024-12-23","open":35.69,"high":37.43,"low":35.69,"close":36.03,"volume":12252,"rsi_14":21.85,"sma_20":42.52,"sma_60":41.94,"sma_120":41.3},{"date":"2024-12-24","open":35.98,"high":36.17,"low":35.86,"close":35.99,"volume":3893,"rsi_14":18.21,"sma_20":42.13,"sma_60":41.86,"sma_120":41.32},{"date":"2024-12-26","open":36.27,"high":36.27,"low":35.46,"close":35.46,"volume":7929,"rsi_14":16.95,"sma_20":41.75,"sma_60":41.78,"sma_120":41.33},{"date":"2024-12-27","open":35.32,"high":35.87,"low":35.32,"close":35.86,"volume":4205,"rsi_14":17.38,"sma_20":41.37,"sma_60":41.68,"sma_120":41.35},{"date":"2024-12-30","open":35.72,"high":36.59,"low":35.04,"close":35.75,"volume":17285,"rsi_14":18.07,"sma_20":40.98,"sma_60":41.6,"sma_120":41.37},{"date":"2024-12-31","open":36.17,"high":36.38,"low":35.65,"close":36.36,"volume":17926,"rsi_14":24.95,"sma_20":40.64,"sma_60":41.52,"sma_120":41.38},{"date":"2025-01-02","open":36.02,"high":36.46,"low":35.7,"close":35.7,"volume":5327,"rsi_14":10.62,"sma_20":40.29,"sma_60":41.44,"sma_120":41.39},{"date":"2025-01-03","open":36.16,"high":36.47,"low":35.85,"close":35.85,"volume":5559,"rsi_14":13.02,"sma_20":39.93,"sma_60":41.35,"sma_120":41.4},{"date":"2025-01-06","open":35.89,"high":36.21,"low":34.79,"close":34.79,"volume":10138,"rsi_14":11.71,"sma_20":39.5,"sma_60":41.24,"sma_120":41.39},{"date":"2025-01-07","open":35.15,"high":35.17,"low":34.31,"close":35.17,"volume":11539,"rsi_14":17.12,"sma_20":39.08,"sma_60":41.13,"sma_120":41.39},{"date":"2025-01-08","open":34.31,"high":35.12,"low":34.31,"close":35.12,"volume":9153,"rsi_14":18.54,"sma_20":38.68,"sma_60":41.0,"sma_120":41.38},{"date":"2025-01-10","open":34.43,"high":34.96,"low":34.34,"close":34.34,"volume":8075,"rsi_14":23.57,"sma_20":38.3,"sma_60":40.86,"sma_120":41.35},{"date":"2025-01-13","open":34.33,"high":34.33,"low":33.83,"close":33.91,"volume":6602,"rsi_14":24.69,"sma_20":37.82,"sma_60":40.71,"sma_120":41.32},{"date":"2025-01-14","open":33.59,"high":34.39,"low":33.59,"close":33.71,"volume":10718,"rsi_14":23.93,"sma_20":37.37,"sma_60":40.55,"sma_120":41.27},{"date":"2025-01-15","open":34.71,"high":36.5,"low":33.93,"close":35.69,"volume":5504,"rsi_14":46.81,"sma_20":37.03,"sma_60":40.43,"sma_120":41.25},{"date":"2025-01-16","open":35.39,"high":36.01,"low":35.35,"close":35.77,"volume":6329,"rsi_14":47.61,"sma_20":36.76,"sma_60":40.35,"sma_120":41.23},{"date":"2025-01-17","open":35.21,"high":36.48,"low":35.21,"close":36.38,"volume":6939,"rsi_14":55.06,"sma_20":36.55,"sma_60":40.29,"sma_120":41.18},{"date":"2025-01-21","open":36.94,"high":37.69,"low":36.2,"close":36.67,"volume":6363,"rsi_14":54.42,"sma_20":36.5,"sma_60":40.23,"sma_120":41.11},{"date":"2025-01-22","open":36.05,"high":36.25,"low":35.61,"close":35.81,"volume":6780,"rsi_14":49.47,"sma_20":36.43,"sma_60":40.17,"sma_120":41.05},{"date":"2025-01-23","open":35.83,"high":35.83,"low":35.05,"close":35.6,"volume":7100,"rsi_14":44.24,"sma_20":36.36,"sma_60":40.09,"sma_120":40.97},{"date":"2025-01-24","open":34.78,"high":35.66,"low":34.78,"close":35.47,"volume":5501,"rsi_14":47.41,"sma_20":36.32,"sma_60":40.02,"sma_120":40.92},{"date":"2025-01-27","open":35.03,"high":35.21,"low":34.98,"close":34.98,"volume":3453,"rsi_14":43.4,"sma_20":36.26,"sma_60":39.94,"sma_120":40.88},{"date":"2025-01-28","open":34.98,"high":35.35,"low":34.93,"close":34.98,"volume":7018,"rsi_14":51.51,"sma_20":36.23,"sma_60":39.87,"sma_120":40.85},{"date":"2025-01-29","open":34.93,"high":35.97,"low":34.93,"close":35.97,"volume":7791,"rsi_14":55.65,"sma_20":36.23,"sma_60":39.81,"sma_120":40.82},{"date":"2025-01-30","open":34.81,"high":35.85,"low":34.81,"close":35.67,"volume":5755,"rsi_14":53.79,"sma_20":36.22,"sma_60":39.76,"sma_120":40.81},{"date":"2025-01-31","open":35.11,"high":36.12,"low":34.81,"close":35.45,"volume":9782,"rsi_14":58.21,"sma_20":36.16,"sma_60":39.7,"sma_120":40.78},{"date":"2025-02-03","open":34.42,"high":35.92,"low":34.42,"close":35.07,"volume":7832,"rsi_14":58.55,"sma_20":36.12,"sma_60":39.65,"sma_120":40.76},{"date":"2025-02-04","open":35.11,"high":36.88,"low":35.11,"close":36.67,"volume":8508,"rsi_14":68.19,"sma_20":36.16,"sma_60":39.61,"sma_120":40.76},{"date":"2025-02-05","open":36.39,"high":37.02,"low":36.39,"close":36.67,"volume":5131,"rsi_14":57.94,"sma_20":36.26,"sma_60":39.53,"sma_120":40.75},{"date":"2025-02-06","open":36.61,"high":37.45,"low":36.61,"close":37.27,"volume":5701,"rsi_14":61.2,"sma_20":36.36,"sma_60":39.48,"sma_120":40.76},{"date":"2025-02-07","open":36.75,"high":37.47,"low":36.39,"close":36.87,"volume":11750,"rsi_14":53.78,"sma_20":36.45,"sma_60":39.41,"sma_120":40.73},{"date":"2025-02-10","open":36.18,"high":37.09,"low":36.18,"close":36.68,"volume":5990,"rsi_14":50.08,"sma_20":36.57,"sma_60":39.34,"sma_120":40.71},{"date":"2025-02-11","open":36.21,"high":36.85,"low":36.21,"close":36.38,"volume":9813,"rsi_14":54.88,"sma_20":36.7,"sma_60":39.26,"sma_120":40.67},{"date":"2025-02-12","open":36.5,"high":37.08,"low":36.21,"close":36.21,"volume":5238,"rsi_14":55.35,"sma_20":36.83,"sma_60":39.17,"sma_120":40.62},{"date":"2025-02-13","open":36.78,"high":37.08,"low":36.67,"close":36.71,"volume":2898,"rsi_14":60.13,"sma_20":36.88,"sma_60":39.09,"sma_120":40.58},{"date":"2025-02-14","open":36.67,"high":37.27,"low":36.29,"close":37.27,"volume":3632,"rsi_14":68.45,"sma_20":36.95,"sma_60":39.02,"sma_120":40.55},{"date":"2025-02-18","open":37.46,"high":37.46,"low":36.39,"close":36.67,"volume":6455,"rsi_14":62.45,"sma_20":36.97,"sma_60":38.95,"sma_120":40.5},{"date":"2025-02-19","open":36.73,"high":37.04,"low":36.52,"close":36.67,"volume":5317,"rsi_14":56.06,"sma_20":36.97,"sma_60":38.88,"sma_120":40.45},{"date":"2025-02-20","open":36.55,"high":36.72,"low":36.24,"close":36.71,"volume":5927,"rsi_14":59.33,"sma_20":37.02,"sma_60":38.82,"sma_120":40.4},{"date":"2025-02-21","open":36.42,"high":36.95,"low":35.92,"close":36.24,"volume":4245,"rsi_14":56.83,"sma_20":37.05,"sma_60":38.74,"sma_120":40.34},{"date":"2025-02-24","open":35.89,"high":36.88,"low":35.79,"close":35.83,"volume":14911,"rsi_14":56.54,"sma_20":37.07,"sma_60":38.64,"sma_120":40.28},{"date":"2025-02-25","open":35.69,"high":36.67,"low":35.69,"close":36.67,"volume":9638,"rsi_14":50.0,"sma_20":37.15,"sma_60":38.52,"sma_120":40.23},{"date":"2025-02-26","open":36.8,"high":37.53,"low":36.44,"close":37.53,"volume":7360,"rsi_14":57.26,"sma_20":37.28,"sma_60":38.42,"sma_120":40.18},{"date":"2025-02-27","open":37.53,"high":37.53,"low":36.86,"close":36.92,"volume":2949,"rsi_14":47.04,"sma_20":37.33,"sma_60":38.31,"sma_120":40.14},{"date":"2025-02-28","open":36.92,"high":38.23,"low":36.9,"close":38.23,"volume":3257,"rsi_14":59.91,"sma_20":37.46,"sma_60":38.22,"sma_120":40.1},{"date":"2025-03-03","open":36.15,"high":37.55,"low":36.15,"close":36.57,"volume":10802,"rsi_14":49.35,"sma_20":37.52,"sma_60":38.11,"sma_120":40.05},{"date":"2025-03-04","open":36.38,"high":38.04,"low":35.72,"close":36.54,"volume":15749,"rsi_14":50.97,"sma_20":37.6,"sma_60":38.01,"sma_120":40.02},{"date":"2025-03-05","open":35.93,"high":36.83,"low":35.76,"close":36.48,"volume":4902,"rsi_14":51.66,"sma_20":37.59,"sma_60":37.89,"sma_120":39.97},{"date":"2025-03-06","open":36.38,"high":37.0,"low":36.21,"close":37.0,"volume":5578,"rsi_14":51.78,"sma_20":37.6,"sma_60":37.79,"sma_120":39.94},{"date":"2025-03-07","open":36.59,"high":36.8,"low":36.49,"close":36.49,"volume":3650,"rsi_14":45.06,"sma_20":37.56,"sma_60":37.67,"sma_120":39.89},{"date":"2025-03-10","open":36.16,"high":36.47,"low":35.69,"close":35.88,"volume":12800,"rsi_14":45.01,"sma_20":37.51,"sma_60":37.55,"sma_120":39.84},{"date":"2025-03-11","open":35.58,"high":36.42,"low":35.58,"close":36.18,"volume":5366,"rsi_14":47.03,"sma_20":37.49,"sma_60":37.45,"sma_120":39.79},{"date":"2025-03-12","open":35.97,"high":37.1,"low":35.96,"close":37.06,"volume":8871,"rsi_14":51.94,"sma_20":37.52,"sma_60":37.35,"sma_120":39.74},{"date":"2025-03-13","open":36.87,"high":39.12,"low":36.72,"close":39.12,"volume":11830,"rsi_14":63.49,"sma_20":37.67,"sma_60":37.29,"sma_120":39.73},{"date":"2025-03-14","open":39.6,"high":40.3,"low":38.87,"close":39.95,"volume":7769,"rsi_14":68.58,"sma_20":37.84,"sma_60":37.25,"sma_120":39.71},{"date":"2025-03-17","open":40.03,"high":40.58,"low":38.79,"close":39.34,"volume":11831,"rsi_14":62.31,"sma_20":37.94,"sma_60":37.22,"sma_120":39.7},{"date":"2025-03-18","open":38.13,"high":39.22,"low":38.13,"close":39.12,"volume":5244,"rsi_14":57.76,"sma_20":38.07,"sma_60":37.2,"sma_120":39.69},{"date":"2025-03-19","open":38.83,"high":39.9,"low":38.83,"close":38.96,"volume":4209,"rsi_14":60.48,"sma_20":38.18,"sma_60":37.22,"sma_120":39.67},{"date":"2025-03-20","open":39.49,"high":39.61,"low":39.49,"close":39.61,"volume":4906,"rsi_14":57.59,"sma_20":38.33,"sma_60":37.26,"sma_120":39.66},{"date":"2025-03-21","open":38.75,"high":39.06,"low":38.75,"close":39.04,"volume":10754,"rsi_14":65.4,"sma_20":38.47,"sma_60":37.29,"sma_120":39.64},{"date":"2025-03-24","open":39.36,"high":39.36,"low":38.56,"close":39.23,"volume":8243,"rsi_14":66.55,"sma_20":38.65,"sma_60":37.35,"sma_120":39.64},{"date":"2025-03-25","open":38.14,"high":39.53,"low":38.14,"close":38.64,"volume":11717,"rsi_14":62.43,"sma_20":38.75,"sma_60":37.39,"sma_120":39.62},{"date":"2025-03-26","open":38.77,"high":39.13,"low":38.35,"close":38.89,"volume":10649,"rsi_14":60.57,"sma_20":38.81,"sma_60":37.44,"sma_120":39.61},{"date":"2025-03-27","open":38.63,"high":40.2,"low":38.47,"close":40.2,"volume":11465,"rsi_14":69.61,"sma_20":38.97,"sma_60":37.51,"sma_120":39.6},{"date":"2025-03-28","open":39.32,"high":39.63,"low":38.42,"close":39.43,"volume":16818,"rsi_14":68.43,"sma_20":39.02,"sma_60":37.57,"sma_120":39.59},{"date":"2025-03-31","open":38.8,"high":39.01,"low":38.26,"close":38.88,"volume":12864,"rsi_14":63.47,"sma_20":39.14,"sma_60":37.61,"sma_120":39.56},{"date":"2025-04-01","open":38.75,"high":39.35,"low":37.6,"close":39.11,"volume":11107,"rsi_14":60.75,"sma_20":39.26,"sma_60":37.66,"sma_120":39.55},{"date":"2025-04-02","open":39.45,"high":39.97,"low":38.78,"close":39.65,"volume":6658,"rsi_14":52.61,"sma_20":39.41,"sma_60":37.72,"sma_120":39.53},{"date":"2025-04-03","open":39.07,"high":39.26,"low":38.11,"close":38.43,"volume":9523,"rsi_14":39.19,"sma_20":39.48,"sma_60":37.78,"sma_120":39.51},{"date":"2025-04-04","open":36.92,"high":38.11,"low":36.46,"close":37.14,"volume":10045,"rsi_14":35.98,"sma_20":39.51,"sma_60":37.81,"sma_120":39.47},{"date":"2025-04-07","open":35.96,"high":36.87,"low":34.67,"close":35.59,"volume":20759,"rsi_14":31.08,"sma_20":39.48,"sma_60":37.82,"sma_120":39.41},{"date":"2025-04-08","open":35.59,"high":37.7,"low":35.59,"close":37.33,"volume":13292,"rsi_14":42.15,"sma_20":39.54,"sma_60":37.86,"sma_120":39.36},{"date":"2025-04-09","open":36.17,"high":40.23,"low":36.17,"close":39.27,"volume":24919,"rsi_14":48.05,"sma_20":39.64,"sma_60":37.95,"sma_120":39.33},{"date":"2025-04-10","open":38.62,"high":38.97,"low":38.09,"close":38.36,"volume":5742,"rsi_14":46.81,"sma_20":39.59,"sma_60":38.03,"sma_120":39.29},{"date":"2025-04-11","open":38.43,"high":38.43,"low":36.95,"close":37.25,"volume":12626,"rsi_14":42.31,"sma_20":39.45,"sma_60":38.05,"sma_120":39.24},{"date":"2025-04-14","open":38.43,"high":38.53,"low":37.49,"close":38.53,"volume":8469,"rsi_14":49.12,"sma_20":39.4,"sma_60":38.1,"sma_120":39.22},{"date":"2025-04-15","open":37.91,"high":39.76,"low":37.75,"close":39.66,"volume":12391,"rsi_14":52.46,"sma_20":39.42,"sma_60":38.15,"sma_120":39.22},{"date":"2025-04-16","open":39.75,"high":40.25,"low":38.6,"close":39.34,"volume":27010,"rsi_14":47.07,"sma_20":39.43,"sma_60":38.2,"sma_120":39.21},{"date":"2025-04-17","open":38.53,"high":41.33,"low":36.32,"close":40.62,"volume":49870,"rsi_14":53.94,"sma_20":39.48,"sma_60":38.27,"sma_120":39.22},{"date":"2025-04-21","open":40.25,"high":40.82,"low":39.17,"close":40.23,"volume":20637,"rsi_14":54.51,"sma_20":39.53,"sma_60":38.35,"sma_120":39.22},{"date":"2025-04-22","open":40.52,"high":41.54,"low":38.88,"close":40.14,"volume":35253,"rsi_14":53.49,"sma_20":39.57,"sma_60":38.43,"sma_120":39.22},{"date":"2025-04-23","open":40.14,"high":42.48,"low":40.13,"close":41.62,"volume":31003,"rsi_14":56.28,"sma_20":39.71,"sma_60":38.54,"sma_120":39.24},{"date":"2025-04-24","open":41.55,"high":42.44,"low":41.24,"close":41.45,"volume":19500,"rsi_14":60.27,"sma_20":39.84,"sma_60":38.65,"sma_120":39.26},{"date":"2025-04-25","open":41.24,"high":41.24,"low":40.72,"close":40.79,"volume":8215,"rsi_14":63.01,"sma_20":39.87,"sma_60":38.73,"sma_120":39.27},{"date":"2025-04-28","open":40.86,"high":41.11,"low":39.55,"close":39.62,"volume":13558,"rsi_14":64.77,"sma_20":39.88,"sma_60":38.79,"sma_120":39.28},{"date":"2025-04-29","open":39.86,"high":39.86,"low":38.91,"close":39.16,"volume":10441,"rsi_14":57.38,"sma_20":39.9,"sma_60":38.85,"sma_120":39.28},{"date":"2025-04-30","open":38.29,"high":38.43,"low":37.28,"close":37.81,"volume":17572,"rsi_14":43.83,"sma_20":39.83,"sma_60":38.9,"sma_120":39.27},{"date":"2025-05-01","open":38.07,"high":38.64,"low":36.9,"close":37.25,"volume":11382,"rsi_14":45.15,"sma_20":39.71,"sma_60":38.9,"sma_120":39.26},{"date":"2025-05-02","open":38.13,"high":38.28,"low":37.48,"close":37.64,"volume":14879,"rsi_14":51.79,"sma_20":39.67,"sma_60":38.92,"sma_120":39.23},{"date":"2025-05-05","open":36.93,"high":37.65,"low":36.81,"close":37.05,"volume":12179,"rsi_14":42.61,"sma_20":39.66,"sma_60":38.91,"sma_120":39.19},{"date":"2025-05-06","open":36.52,"high":37.62,"low":36.17,"close":37.62,"volume":9523,"rsi_14":39.21,"sma_20":39.77,"sma_60":38.92,"sma_120":39.17},{"date":"2025-05-07","open":37.11,"high":37.79,"low":37.11,"close":37.53,"volume":12340,"rsi_14":40.17,"sma_20":39.78,"sma_60":38.93,"sma_120":39.13},{"date":"2025-05-08","open":38.48,"high":38.48,"low":36.55,"close":37.61,"volume":14395,"rsi_14":31.26,"sma_20":39.69,"sma_60":38.95,"sma_120":39.11},{"date":"2025-05-09","open":36.82,"high":37.33,"low":36.6,"close":37.18,"volume":9329,"rsi_14":31.11,"sma_20":39.63,"sma_60":38.97,"sma_120":39.07},{"date":"2025-05-12","open":38.51,"high":38.57,"low":37.3,"close":37.33,"volume":20687,"rsi_14":32.77,"sma_20":39.64,"sma_60":38.97,"sma_120":39.03},{"date":"2025-05-13","open":38.15,"high":38.52,"low":37.84,"close":38.27,"volume":12323,"rsi_14":27.91,"sma_20":39.62,"sma_60":38.99,"sma_120":39.0},{"date":"2025-05-14","open":37.87,"high":39.13,"low":37.48,"close":39.13,"volume":21281,"rsi_14":36.02,"sma_20":39.6,"sma_60":39.03,"sma_120":38.99},{"date":"2025-05-15","open":38.53,"high":39.45,"low":38.53,"close":38.76,"volume":14531,"rsi_14":37.3,"sma_20":39.57,"sma_60":39.06,"sma_120":38.97},{"date":"2025-05-16","open":38.54,"high":39.47,"low":38.54,"close":39.08,"volume":23897,"rsi_14":46.23,"sma_20":39.49,"sma_60":39.1,"sma_120":38.96},{"date":"2025-05-19","open":38.29,"high":39.74,"low":38.29,"close":39.47,"volume":9960,"rsi_14":52.22,"sma_20":39.45,"sma_60":39.15,"sma_120":38.95},{"date":"2025-05-20","open":38.87,"high":39.29,"low":38.6,"close":38.6,"volume":8546,"rsi_14":55.93,"sma_20":39.37,"sma_60":39.2,"sma_120":38.92},{"date":"2025-05-21","open":38.85,"high":39.05,"low":38.03,"close":38.43,"volume":7357,"rsi_14":59.46,"sma_20":39.21,"sma_60":39.22,"sma_120":38.87},{"date":"2025-05-22","open":38.01,"high":38.3,"low":37.53,"close":37.91,"volume":9341,"rsi_14":52.16,"sma_20":39.03,"sma_60":39.23,"sma_120":38.82},{"date":"2025-05-23","open":38.03,"high":38.18,"low":37.46,"close":38.18,"volume":7549,"rsi_14":59.35,"sma_20":38.89,"sma_60":39.25,"sma_120":38.78},{"date":"2025-05-27","open":38.66,"high":39.24,"low":38.33,"close":38.62,"volume":8387,"rsi_14":58.47,"sma_20":38.84,"sma_60":39.25,"sma_120":38.74},{"date":"2025-05-28","open":39.11,"high":39.21,"low":38.43,"close":38.71,"volume":14961,"rsi_14":59.97,"sma_20":38.82,"sma_60":39.28,"sma_120":38.7},{"date":"2025-05-29","open":39.23,"high":39.68,"low":38.31,"close":39.68,"volume":10898,"rsi_14":65.22,"sma_20":38.91,"sma_60":39.33,"sma_120":38.67},{"date":"2025-05-30","open":39.6,"high":39.6,"low":38.79,"close":39.07,"volume":8507,"rsi_14":63.57,"sma_20":39.01,"sma_60":39.38,"sma_120":38.63},{"date":"2025-06-02","open":39.07,"high":39.27,"low":38.41,"close":39.05,"volume":12530,"rsi_14":62.55,"sma_20":39.08,"sma_60":39.41,"sma_120":38.6},{"date":"2025-06-03","open":39.39,"high":39.54,"low":38.79,"close":38.8,"volume":11420,"rsi_14":54.3,"sma_20":39.17,"sma_60":39.45,"sma_120":38.56},{"date":"2025-06-04","open":38.82,"high":38.88,"low":38.37,"close":38.72,"volume":10008,"rsi_14":46.17,"sma_20":39.22,"sma_60":39.49,"sma_120":38.52},{"date":"2025-06-05","open":38.81,"high":38.95,"low":38.54,"close":38.95,"volume":7949,"rsi_14":51.87,"sma_20":39.3,"sma_60":39.54,"sma_120":38.49},{"date":"2025-06-06","open":38.78,"high":39.76,"low":38.55,"close":38.95,"volume":14145,"rsi_14":48.7,"sma_20":39.37,"sma_60":39.57,"sma_120":38.46},{"date":"2025-06-09","open":39.06,"high":39.06,"low":38.27,"close":38.27,"volume":14807,"rsi_14":38.49,"sma_20":39.42,"sma_60":39.55,"sma_120":38.42},{"date":"2025-06-10","open":38.8,"high":39.08,"low":38.14,"close":38.14,"volume":11762,"rsi_14":44.84,"sma_20":39.46,"sma_60":39.52,"sma_120":38.38},{"date":"2025-06-11","open":38.6,"high":39.0,"low":38.41,"close":38.86,"volume":11374,"rsi_14":54.3,"sma_20":39.49,"sma_60":39.51,"sma_120":38.36},{"date":"2025-06-12","open":38.99,"high":38.99,"low":37.93,"close":37.93,"volume":8690,"rsi_14":50.18,"sma_20":39.43,"sma_60":39.48,"sma_120":38.34},{"date":"2025-06-13","open":37.89,"high":38.38,"low":36.81,"close":36.81,"volume":7920,"rsi_14":39.16,"sma_20":39.33,"sma_60":39.44,"sma_120":38.33},{"date":"2025-06-16","open":37.46,"high":37.47,"low":36.53,"close":36.72,"volume":11489,"rsi_14":34.05,"sma_20":39.21,"sma_60":39.39,"sma_120":38.33},{"date":"2025-06-17","open":36.62,"high":37.46,"low":36.51,"close":36.51,"volume":18378,"rsi_14":31.88,"sma_20":39.06,"sma_60":39.35,"sma_120":38.32},{"date":"2025-06-18","open":36.54,"high":38.07,"low":36.45,"close":37.79,"volume":17677,"rsi_14":35.23,"sma_20":39.02,"sma_60":39.32,"sma_120":38.33},{"date":"2025-06-20","open":37.7,"high":38.63,"low":37.49,"close":38.39,"volume":39028,"rsi_14":44.68,"sma_20":39.02,"sma_60":39.31,"sma_120":38.35},{"date":"2025-06-23","open":38.47,"high":38.54,"low":37.88,"close":38.04,"volume":29825,"rsi_14":42.46,"sma_20":39.03,"sma_60":39.3,"sma_120":38.37},{"date":"2025-06-24","open":38.22,"high":39.2,"low":37.99,"close":39.2,"volume":10440,"rsi_14":52.65,"sma_20":39.08,"sma_60":39.28,"sma_120":38.4},{"date":"2025-06-25","open":39.0,"high":39.0,"low":38.25,"close":38.81,"volume":11166,"rsi_14":50.62,"sma_20":39.09,"sma_60":39.27,"sma_120":38.42},{"date":"2025-06-26","open":39.3,"high":40.22,"low":38.63,"close":39.87,"volume":21800,"rsi_14":55.28,"sma_20":39.15,"sma_60":39.29,"sma_120":38.45},{"date":"2025-06-27","open":39.53,"high":40.27,"low":38.16,"close":39.34,"volume":408440,"rsi_14":52.12,"sma_20":39.13,"sma_60":39.29,"sma_120":38.48},{"date":"2025-06-30","open":39.45,"high":40.91,"low":39.45,"close":40.69,"volume":28777,"rsi_14":62.15,"sma_20":39.21,"sma_60":39.31,"sma_120":38.51},{"date":"2025-07-01","open":40.27,"high":42.71,"low":40.25,"close":42.71,"volume":24645,"rsi_14":69.35,"sma_20":39.4,"sma_60":39.38,"sma_120":38.58},{"date":"2025-07-02","open":42.1,"high":43.44,"low":41.95,"close":42.89,"volume":25606,"rsi_14":67.86,"sma_20":39.61,"sma_60":39.48,"sma_120":38.65},{"date":"2025-07-03","open":42.86,"high":43.59,"low":42.46,"close":42.99,"volume":13243,"rsi_14":73.56,"sma_20":39.82,"sma_60":39.6,"sma_120":38.71},{"date":"2025-07-07","open":42.79,"high":43.18,"low":41.51,"close":41.97,"volume":23149,"rsi_14":74.33,"sma_20":39.96,"sma_60":39.68,"sma_120":38.77},{"date":"2025-07-08","open":43.07,"high":43.36,"low":42.61,"close":43.21,"volume":11695,"rsi_14":77.68,"sma_20":40.17,"sma_60":39.74,"sma_120":38.85},{"date":"2025-07-09","open":42.64,"high":43.57,"low":42.64,"close":43.43,"volume":12120,"rsi_14":79.57,"sma_20":40.43,"sma_60":39.83,"sma_120":38.93},{"date":"2025-07-10","open":43.3,"high":44.22,"low":43.3,"close":43.32,"volume":13155,"rsi_14":76.17,"sma_20":40.68,"sma_60":39.93,"sma_120":38.99},{"date":"2025-07-11","open":43.5,"high":43.5,"low":42.03,"close":42.37,"volume":15043,"rsi_14":67.99,"sma_20":40.85,"sma_60":39.99,"sma_120":39.04},{"date":"2025-07-14","open":42.28,"high":42.72,"low":41.94,"close":42.2,"volume":5202,"rsi_14":69.21,"sma_20":41.06,"sma_60":40.03,"sma_120":39.09},{"date":"2025-07-15","open":41.88,"high":41.91,"low":40.2,"close":40.59,"volume":15255,"rsi_14":55.74,"sma_20":41.25,"sma_60":40.05,"sma_120":39.12},{"date":"2025-07-16","open":41.28,"high":41.28,"low":40.34,"close":41.01,"volume":8541,"rsi_14":59.37,"sma_20":41.46,"sma_60":40.05,"sma_120":39.16},{"date":"2025-07-17","open":40.73,"high":41.61,"low":40.43,"close":41.38,"volume":8333,"rsi_14":56.63,"sma_20":41.7,"sma_60":40.07,"sma_120":39.21},{"date":"2025-07-18","open":41.68,"high":41.68,"low":40.4,"close":41.0,"volume":11717,"rsi_14":57.46,"sma_20":41.85,"sma_60":40.08,"sma_120":39.25},{"date":"2025-07-21","open":41.58,"high":42.02,"low":40.67,"close":41.45,"volume":7337,"rsi_14":53.32,"sma_20":42.0,"sma_60":40.08,"sma_120":39.31},{"date":"2025-07-22","open":42.02,"high":42.13,"low":40.75,"close":41.04,"volume":14087,"rsi_14":37.92,"sma_20":42.15,"sma_60":40.07,"sma_120":39.36},{"date":"2025-07-23","open":41.77,"high":43.34,"low":40.9,"close":42.8,"volume":15861,"rsi_14":48.66,"sma_20":42.32,"sma_60":40.1,"sma_120":39.41},{"date":"2025-07-24","open":42.5,"high":43.21,"low":42.11,"close":42.77,"volume":10747,"rsi_14":48.81,"sma_20":42.52,"sma_60":40.15,"sma_120":39.47},{"date":"2025-07-25","open":42.88,"high":43.17,"low":41.74,"close":42.64,"volume":8718,"rsi_14":54.06,"sma_20":42.65,"sma_60":40.21,"sma_120":39.53},{"date":"2025-07-28","open":42.35,"high":42.83,"low":41.93,"close":41.93,"volume":9526,"rsi_14":41.71,"sma_20":42.77,"sma_60":40.27,"sma_120":39.58},{"date":"2025-07-29","open":42.43,"high":42.43,"low":41.52,"close":41.98,"volume":6941,"rsi_14":40.42,"sma_20":42.83,"sma_60":40.35,"sma_120":39.63},{"date":"2025-07-30","open":41.87,"high":41.87,"low":39.86,"close":40.0,"volume":7248,"rsi_14":32.39,"sma_20":42.69,"sma_60":40.39,"sma_120":39.65},{"date":"2025-07-31","open":40.33,"high":40.44,"low":39.42,"close":39.58,"volume":6866,"rsi_14":34.37,"sma_20":42.51,"sma_60":40.43,"sma_120":39.67},{"date":"2025-08-01","open":39.41,"high":39.75,"low":39.31,"close":39.53,"volume":10588,"rsi_14":34.83,"sma_20":42.34,"sma_60":40.46,"sma_120":39.69},{"date":"2025-08-04","open":39.41,"high":40.65,"low":39.41,"close":40.58,"volume":5358,"rsi_14":49.94,"sma_20":42.26,"sma_60":40.51,"sma_120":39.72},{"date":"2025-08-05","open":40.16,"high":41.33,"low":39.92,"close":40.92,"volume":8037,"rsi_14":49.52,"sma_20":42.15,"sma_60":40.56,"sma_120":39.76},{"date":"2025-08-06","open":40.59,"high":41.44,"low":40.59,"close":40.87,"volume":5658,"rsi_14":46.78,"sma_20":42.02,"sma_60":40.62,"sma_120":39.79},{"date":"2025-08-07","open":40.79,"high":41.57,"low":39.66,"close":40.06,"volume":13244,"rsi_14":44.32,"sma_20":41.85,"sma_60":40.67,"sma_120":39.82},{"date":"2025-08-08","open":40.81,"high":41.46,"low":40.3,"close":40.3,"volume":3844,"rsi_14":42.89,"sma_20":41.75,"sma_60":40.7,"sma_120":39.84},{"date":"2025-08-11","open":40.99,"high":41.51,"low":40.89,"close":41.14,"volume":5411,"rsi_14":50.64,"sma_20":41.7,"sma_60":40.73,"sma_120":39.88},{"date":"2025-08-12","open":41.32,"high":42.85,"low":41.32,"close":42.76,"volume":9497,"rsi_14":49.76,"sma_20":41.81,"sma_60":40.8,"sma_120":39.93},{"date":"2025-08-13","open":42.76,"high":43.97,"low":42.59,"close":43.92,"volume":7931,"rsi_14":56.1,"sma_20":41.95,"sma_60":40.87,"sma_120":39.99},{"date":"2025-08-14","open":43.35,"high":43.35,"low":42.16,"close":42.37,"volume":6956,"rsi_14":48.78,"sma_20":42.0,"sma_60":40.92,"sma_120":40.04},{"date":"2025-08-15","open":43.03,"high":43.03,"low":39.59,"close":40.31,"volume":22431,"rsi_14":43.39,"sma_20":41.97,"sma_60":40.95,"sma_120":40.07},{"date":"2025-08-18","open":40.87,"high":41.03,"low":39.67,"close":39.67,"volume":4886,"rsi_14":41.0,"sma_20":41.88,"sma_60":40.97,"sma_120":40.09},{"date":"2025-08-19","open":39.85,"high":39.85,"low":38.19,"close":38.87,"volume":9570,"rsi_14":45.17,"sma_20":41.77,"sma_60":40.98,"sma_120":40.1},{"date":"2025-08-20","open":39.39,"high":39.81,"low":39.23,"close":39.33,"volume":6808,"rsi_14":48.9,"sma_20":41.59,"sma_60":41.0,"sma_120":40.12},{"date":"2025-08-21","open":39.06,"high":40.32,"low":39.05,"close":39.46,"volume":3783,"rsi_14":49.66,"sma_20":41.43,"sma_60":41.01,"sma_120":40.13},{"date":"2025-08-22","open":40.45,"high":42.57,"low":40.39,"close":42.55,"volume":12344,"rsi_14":57.14,"sma_20":41.42,"sma_60":41.07,"sma_120":40.18},{"date":"2025-08-25","open":41.97,"high":42.1,"low":41.07,"close":41.07,"volume":11148,"rsi_14":50.5,"sma_20":41.38,"sma_60":41.09,"sma_120":40.21},{"date":"2025-08-26","open":41.72,"high":41.72,"low":39.72,"close":40.66,"volume":6497,"rsi_14":49.29,"sma_20":41.31,"sma_60":41.12,"sma_120":40.25},{"date":"2025-08-27","open":41.64,"high":41.64,"low":40.41,"close":40.41,"volume":4534,"rsi_14":51.2,"sma_20":41.33,"sma_60":41.14,"sma_120":40.27},{"date":"2025-08-28","open":40.8,"high":42.8,"low":39.91,"close":42.25,"volume":13566,"rsi_14":55.98,"sma_20":41.47,"sma_60":41.2,"sma_120":40.32},{"date":"2025-08-29","open":42.53,"high":42.53,"low":41.87,"close":42.38,"volume":3240,"rsi_14":53.98,"sma_20":41.61,"sma_60":41.25,"sma_120":40.37},{"date":"2025-09-02","open":42.38,"high":43.19,"low":41.85,"close":41.85,"volume":9349,"rsi_14":46.88,"sma_20":41.68,"sma_60":41.3,"sma_120":40.42},{"date":"2025-09-03","open":41.8,"high":42.03,"low":41.37,"close":41.72,"volume":4241,"rsi_14":41.86,"sma_20":41.72,"sma_60":41.35,"sma_120":40.46},{"date":"2025-09-04","open":41.47,"high":43.77,"low":41.47,"close":43.77,"volume":20442,"rsi_14":55.0,"sma_20":41.86,"sma_60":41.44,"sma_120":40.49},{"date":"2025-09-05","open":44.14,"high":44.58,"low":43.36,"close":43.7,"volume":11507,"rsi_14":64.12,"sma_20":42.05,"sma_60":41.53,"sma_120":40.52},{"date":"2025-09-08","open":43.12,"high":44.32,"low":43.12,"close":43.23,"volume":6600,"rsi_14":65.03,"sma_20":42.2,"sma_60":41.6,"sma_120":40.55},{"date":"2025-09-09","open":43.43,"high":43.7,"low":42.07,"close":42.07,"volume":15517,"rsi_14":63.09,"sma_20":42.24,"sma_60":41.67,"sma_120":40.58},{"date":"2025-09-10","open":42.21,"high":42.21,"low":41.08,"close":41.2,"volume":11224,"rsi_14":57.42,"sma_20":42.17,"sma_60":41.74,"sma_120":40.59},{"date":"2025-09-11","open":41.73,"high":43.06,"low":41.44,"close":43.06,"volume":10143,"rsi_14":62.57,"sma_20":42.12,"sma_60":41.84,"sma_120":40.62},{"date":"2025-09-12","open":42.61,"high":42.61,"low":40.19,"close":40.42,"volume":31661,"rsi_14":42.34,"sma_20":42.02,"sma_60":41.91,"sma_120":40.63},{"date":"2025-09-15","open":40.21,"high":40.9,"low":39.99,"close":40.11,"volume":9512,"rsi_14":46.21,"sma_20":42.01,"sma_60":41.95,"sma_120":40.63},{"date":"2025-09-16","open":39.99,"high":40.68,"low":39.84,"close":40.68,"volume":11388,"rsi_14":50.08,"sma_20":42.06,"sma_60":41.98,"sma_120":40.65},{"date":"2025-09-17","open":40.68,"high":41.39,"low":40.11,"close":40.11,"volume":15076,"rsi_14":48.84,"sma_20":42.13,"sma_60":42.01,"sma_120":40.66},{"date":"2025-09-18","open":40.2,"high":42.26,"low":40.2,"close":42.22,"volume":15560,"rsi_14":49.89,"sma_20":42.27,"sma_60":42.06,"sma_120":40.67},{"date":"2025-09-19","open":41.82,"high":43.05,"low":40.58,"close":42.85,"volume":56405,"rsi_14":51.66,"sma_20":42.45,"sma_60":42.13,"sma_120":40.7},{"date":"2025-09-22","open":42.44,"high":42.52,"low":41.57,"close":41.63,"volume":15031,"rsi_14":49.26,"sma_20":42.4,"sma_60":42.16,"sma_120":40.72},{"date":"2025-09-23","open":41.71,"high":42.02,"low":40.3,"close":40.42,"volume":12514,"rsi_14":45.87,"sma_20":42.37,"sma_60":42.17,"sma_120":40.73},{"date":"2025-09-24","open":40.59,"high":41.87,"low":40.58,"close":41.02,"volume":3968,"rsi_14":40.39,"sma_20":42.38,"sma_60":42.18,"sma_120":40.74},{"date":"2025-09-25","open":40.56,"high":41.51,"low":40.56,"close":40.82,"volume":3328,"rsi_14":40.0,"sma_20":42.4,"sma_60":42.14,"sma_120":40.76},{"date":"2025-09-26","open":41.09,"high":41.09,"low":40.2,"close":40.84,"volume":6171,"rsi_14":41.44,"sma_20":42.33,"sma_60":42.1,"sma_120":40.79},{"date":"2025-09-29","open":40.52,"high":40.95,"low":39.72,"close":39.99,"volume":9593,"rsi_14":42.39,"sma_20":42.21,"sma_60":42.05,"sma_120":40.83},{"date":"2025-09-30","open":40.07,"high":40.63,"low":39.66,"close":40.57,"volume":8997,"rsi_14":47.64,"sma_20":42.15,"sma_60":42.03,"sma_120":40.85},{"date":"2025-10-01","open":40.41,"high":40.6,"low":39.51,"close":40.6,"volume":8411,"rsi_14":39.33,"sma_20":42.09,"sma_60":41.98,"sma_120":40.86},{"date":"2025-10-02","open":40.59,"high":40.68,"low":39.71,"close":39.87,"volume":9671,"rsi_14":47.14,"sma_20":41.89,"sma_60":41.92,"sma_120":40.88},{"date":"2025-10-03","open":40.45,"high":40.81,"low":39.46,"close":39.46,"volume":9359,"rsi_14":45.92,"sma_20":41.67,"sma_60":41.86,"sma_120":40.89},{"date":"2025-10-06","open":39.56,"high":40.74,"low":39.56,"close":39.56,"volume":8841,"rsi_14":43.26,"sma_20":41.47,"sma_60":41.81,"sma_120":40.9},{"date":"2025-10-07","open":39.56,"high":40.04,"low":38.82,"close":38.82,"volume":14811,"rsi_14":42.51,"sma_20":41.3,"sma_60":41.75,"sma_120":40.89},{"date":"2025-10-08","open":39.07,"high":39.21,"low":38.54,"close":39.04,"volume":8165,"rsi_14":28.3,"sma_20":41.18,"sma_60":41.72,"sma_120":40.88},{"date":"2025-10-09","open":38.66,"high":39.11,"low":37.59,"close":38.29,"volume":21775,"rsi_14":19.9,"sma_20":40.93,"sma_60":41.67,"sma_120":40.86},{"date":"2025-10-10","open":38.18,"high":38.73,"low":37.4,"close":37.88,"volume":13450,"rsi_14":22.19,"sma_20":40.8,"sma_60":41.61,"sma_120":40.84},{"date":"2025-10-13","open":37.89,"high":38.3,"low":37.53,"close":37.81,"volume":9143,"rsi_14":26.51,"sma_20":40.67,"sma_60":41.55,"sma_120":40.82},{"date":"2025-10-14","open":37.61,"high":38.43,"low":37.58,"close":37.95,"volume":8351,"rsi_14":20.22,"sma_20":40.53,"sma_60":41.49,"sma_120":40.78},{"date":"2025-10-15","open":37.8,"high":38.14,"low":37.59,"close":37.93,"volume":4806,"rsi_14":20.94,"sma_20":40.41,"sma_60":41.43,"sma_120":40.75},{"date":"2025-10-16","open":37.63,"high":37.97,"low":37.37,"close":37.5,"volume":6195,"rsi_14":19.06,"sma_20":40.16,"sma_60":41.34,"sma_120":40.72},{"date":"2025-10-17","open":37.5,"high":38.9,"low":37.5,"close":37.8,"volume":14599,"rsi_14":27.08,"sma_20":39.9,"sma_60":41.26,"sma_120":40.7},{"date":"2025-10-20","open":38.33,"high":38.34,"low":37.23,"close":38.03,"volume":9152,"rsi_14":21.62,"sma_20":39.71,"sma_60":41.18,"sma_120":40.69},{"date":"2025-10-21","open":37.59,"high":38.03,"low":37.34,"close":37.34,"volume":8669,"rsi_14":18.43,"sma_20":39.54,"sma_60":41.1,"sma_120":40.68},{"date":"2025-10-22","open":37.34,"high":38.06,"low":37.14,"close":38.06,"volume":9215,"rsi_14":31.81,"sma_20":39.39,"sma_60":41.03,"sma_120":40.69},{"date":"2025-10-23","open":37.69,"high":39.26,"low":37.39,"close":38.43,"volume":16741,"rsi_14":40.11,"sma_20":39.26,"sma_60":41.0,"sma_120":40.69},{"date":"2025-10-24","open":38.09,"high":38.94,"low":38.09,"close":38.94,"volume":4407,"rsi_14":44.44,"sma_20":39.15,"sma_60":40.98,"sma_120":40.71},{"date":"2025-10-27","open":38.88,"high":38.92,"low":38.18,"close":38.54,"volume":17931,"rsi_14":47.28,"sma_20":39.07,"sma_60":40.96,"sma_120":40.71},{"date":"2025-10-28","open":38.76,"high":38.76,"low":38.08,"close":38.16,"volume":9155,"rsi_14":41.89,"sma_20":38.94,"sma_60":40.92,"sma_120":40.71},{"date":"2025-10-29","open":38.08,"high":39.05,"low":37.53,"close":37.97,"volume":21505,"rsi_14":46.75,"sma_20":38.8,"sma_60":40.87,"sma_120":40.72},{"date":"2025-10-30","open":39.05,"high":39.05,"low":37.9,"close":37.9,"volume":8645,"rsi_14":50.22,"sma_20":38.69,"sma_60":40.82,"sma_120":40.72},{"date":"2025-10-31","open":38.2,"high":38.23,"low":37.59,"close":37.6,"volume":6357,"rsi_14":47.72,"sma_20":38.6,"sma_60":40.77,"sma_120":40.72},{"date":"2025-11-03","open":37.77,"high":37.77,"low":37.09,"close":37.52,"volume":5945,"rsi_14":45.38,"sma_20":38.49,"sma_60":40.72,"sma_120":40.71},{"date":"2025-11-04","open":37.68,"high":37.68,"low":36.97,"close":37.27,"volume":7188,"rsi_14":43.29,"sma_20":38.42,"sma_60":40.65,"sma_120":40.69},{"date":"2025-11-05","open":37.09,"high":37.63,"low":36.85,"close":37.63,"volume":5279,"rsi_14":51.32,"sma_20":38.34,"sma_60":40.56,"sma_120":40.68},{"date":"2025-11-06","open":36.85,"high":37.18,"low":36.6,"close":36.94,"volume":8090,"rsi_14":41.78,"sma_20":38.28,"sma_60":40.44,"sma_120":40.66},{"date":"2025-11-07","open":36.6,"high":37.12,"low":36.07,"close":36.44,"volume":11909,"rsi_14":35.55,"sma_20":38.2,"sma_60":40.34,"sma_120":40.63},{"date":"2025-11-10","open":36.14,"high":36.77,"low":36.14,"close":36.47,"volume":6835,"rsi_14":41.02,"sma_20":38.14,"sma_60":40.27,"sma_120":40.61},{"date":"2025-11-11","open":36.46,"high":37.71,"low":36.46,"close":36.51,"volume":11798,"rsi_14":31.35,"sma_20":38.06,"sma_60":40.22,"sma_120":40.59},{"date":"2025-11-12","open":37.05,"high":37.05,"low":36.15,"close":36.15,"volume":14630,"rsi_14":22.62,"sma_20":37.97,"sma_60":40.17,"sma_120":40.58},{"date":"2025-11-13","open":36.65,"high":37.03,"low":36.35,"close":36.75,"volume":25672,"rsi_14":24.07,"sma_20":37.93,"sma_60":40.12,"sma_120":40.56},{"date":"2025-11-14","open":36.97,"high":36.97,"low":36.19,"close":36.47,"volume":16123,"rsi_14":24.82,"sma_20":37.87,"sma_60":40.07,"sma_120":40.54},{"date":"2025-11-17","open":36.1,"high":36.93,"low":35.51,"close":35.55,"volume":8306,"rsi_14":21.91,"sma_20":37.74,"sma_60":39.95,"sma_120":40.51},{"date":"2025-11-18","open":35.61,"high":36.11,"low":35.2,"close":35.27,"volume":13388,"rsi_14":21.5,"sma_20":37.64,"sma_60":39.85,"sma_120":40.47},{"date":"2025-11-19","open":35.66,"high":35.66,"low":35.31,"close":35.32,"volume":6581,"rsi_14":22.64,"sma_20":37.5,"sma_60":39.76,"sma_120":40.44},{"date":"2025-11-20","open":36.16,"high":36.16,"low":35.11,"close":35.11,"volume":10363,"rsi_14":23.13,"sma_20":37.33,"sma_60":39.66,"sma_120":40.4},{"date":"2025-11-21","open":35.38,"high":36.54,"low":35.38,"close":36.48,"volume":8646,"rsi_14":41.21,"sma_20":37.21,"sma_60":39.56,"sma_120":40.38},{"date":"2025-11-24","open":35.94,"high":36.31,"low":35.94,"close":36.2,"volume":6392,"rsi_14":41.0,"sma_20":37.09,"sma_60":39.46,"sma_120":40.36},{"date":"2025-11-25","open":36.2,"high":36.72,"low":35.92,"close":36.72,"volume":6755,"rsi_14":42.53,"sma_20":37.02,"sma_60":39.37,"sma_120":40.33},{"date":"2025-11-26","open":36.73,"high":36.99,"low":36.23,"close":36.65,"volume":5485,"rsi_14":47.29,"sma_20":36.95,"sma_60":39.28,"sma_120":40.31},{"date":"2025-11-28","open":36.1,"high":37.15,"low":36.1,"close":36.6,"volume":8508,"rsi_14":51.57,"sma_20":36.88,"sma_60":39.16,"sma_120":40.3},{"date":"2025-12-01","open":35.86,"high":36.62,"low":35.85,"close":36.15,"volume":4379,"rsi_14":47.09,"sma_20":36.81,"sma_60":39.03,"sma_120":40.28},{"date":"2025-12-02","open":36.61,"high":37.37,"low":36.61,"close":37.26,"volume":7456,"rsi_14":55.78,"sma_20":36.8,"sma_60":38.92,"sma_120":40.26},{"date":"2025-12-03","open":37.64,"high":37.74,"low":37.39,"close":37.74,"volume":5967,"rsi_14":62.0,"sma_20":36.82,"sma_60":38.85,"sma_120":40.26},{"date":"2025-12-04","open":37.32,"high":37.32,"low":36.81,"close":36.83,"volume":3089,"rsi_14":50.64,"sma_20":36.78,"sma_60":38.77,"sma_120":40.25},{"date":"2025-12-05","open":36.11,"high":37.68,"low":36.11,"close":36.67,"volume":5228,"rsi_14":51.45,"sma_20":36.77,"sma_60":38.66,"sma_120":40.25},{"date":"2025-12-08","open":36.7,"high":36.7,"low":35.33,"close":35.33,"volume":4390,"rsi_14":48.5,"sma_20":36.71,"sma_60":38.57,"sma_120":40.24},{"date":"2025-12-09","open":36.63,"high":36.63,"low":35.3,"close":35.3,"volume":10898,"rsi_14":50.21,"sma_20":36.65,"sma_60":38.49,"sma_120":40.22},{"date":"2025-12-10","open":36.66,"high":37.0,"low":35.22,"close":36.65,"volume":13186,"rsi_14":57.98,"sma_20":36.66,"sma_60":38.42,"sma_120":40.2},{"date":"2025-12-11","open":36.88,"high":38.45,"low":36.88,"close":38.45,"volume":11760,"rsi_14":66.83,"sma_20":36.78,"sma_60":38.39,"sma_120":40.2},{"date":"2025-12-12","open":38.57,"high":40.24,"low":38.17,"close":40.02,"volume":15098,"rsi_14":67.51,"sma_20":36.94,"sma_60":38.35,"sma_120":40.2},{"date":"2025-12-15","open":39.71,"high":40.68,"low":39.48,"close":40.36,"volume":9874,"rsi_14":70.43,"sma_20":37.14,"sma_60":38.3,"sma_120":40.21},{"date":"2025-12-16","open":39.95,"high":41.87,"low":39.94,"close":41.38,"volume":7732,"rsi_14":71.85,"sma_20":37.43,"sma_60":38.29,"sma_120":40.23},{"date":"2025-12-17","open":41.38,"high":42.28,"low":40.82,"close":41.93,"volume":5070,"rsi_14":73.67,"sma_20":37.77,"sma_60":38.32,"sma_120":40.24},{"date":"2025-12-18","open":41.53,"high":42.19,"low":41.11,"close":41.72,"volume":5784,"rsi_14":72.64,"sma_20":38.09,"sma_60":38.33,"sma_120":40.25},{"date":"2025-12-19","open":41.73,"high":42.16,"low":40.83,"close":41.91,"volume":25060,"rsi_14":76.03,"sma_20":38.44,"sma_60":38.34,"sma_120":40.24},{"date":"2025-12-22","open":41.15,"high":41.6,"low":40.7,"close":41.11,"volume":7379,"rsi_14":67.89,"sma_20":38.67,"sma_60":38.34,"sma_120":40.22},{"date":"2025-12-23","open":40.36,"high":41.87,"low":40.36,"close":41.15,"volume":5310,"rsi_14":66.51,"sma_20":38.92,"sma_60":38.36,"sma_120":40.21},{"date":"2025-12-24","open":41.2,"high":41.2,"low":40.34,"close":40.63,"volume":3439,"rsi_14":69.16,"sma_20":39.12,"sma_60":38.36,"sma_120":40.19},{"date":"2025-12-26","open":40.78,"high":41.28,"low":40.14,"close":40.14,"volume":3998,"rsi_14":66.96,"sma_20":39.29,"sma_60":38.35,"sma_120":40.17},{"date":"2025-12-29","open":41.03,"high":41.03,"low":39.61,"close":40.17,"volume":6816,"rsi_14":77.08,"sma_20":39.47,"sma_60":38.35,"sma_120":40.14},{"date":"2025-12-30","open":39.56,"high":39.93,"low":38.75,"close":39.93,"volume":6744,"rsi_14":75.32,"sma_20":39.67,"sma_60":38.36,"sma_120":40.11},{"date":"2025-12-31","open":39.4,"high":39.88,"low":39.4,"close":39.87,"volume":3647,"rsi_14":70.53,"sma_20":39.8,"sma_60":38.36,"sma_120":40.08},{"date":"2026-01-02","open":39.72,"high":40.04,"low":39.55,"close":39.77,"volume":6653,"rsi_14":60.77,"sma_20":39.9,"sma_60":38.38,"sma_120":40.06},{"date":"2026-01-05","open":38.41,"high":40.55,"low":38.41,"close":39.81,"volume":7302,"rsi_14":47.75,"sma_20":40.05,"sma_60":38.39,"sma_120":40.06},{"date":"2026-01-06","open":39.94,"high":40.02,"low":39.36,"close":39.76,"volume":15700,"rsi_14":41.63,"sma_20":40.2,"sma_60":38.41,"sma_120":40.04},{"date":"2026-01-07","open":39.87,"high":41.97,"low":39.87,"close":41.41,"volume":15750,"rsi_14":48.64,"sma_20":40.5,"sma_60":38.47,"sma_120":40.04},{"date":"2026-01-08","open":41.71,"high":42.83,"low":41.66,"close":42.01,"volume":5635,"rsi_14":49.14,"sma_20":40.83,"sma_60":38.54,"sma_120":40.05},{"date":"2026-01-09","open":41.79,"high":42.91,"low":41.76,"close":42.12,"volume":5480,"rsi_14":52.25,"sma_20":41.1,"sma_60":38.61,"sma_120":40.05},{"date":"2026-01-12","open":42.56,"high":43.64,"low":42.33,"close":42.7,"volume":12002,"rsi_14":55.72,"sma_20":41.3,"sma_60":38.68,"sma_120":40.06},{"date":"2026-01-13","open":42.67,"high":43.31,"low":42.21,"close":42.81,"volume":7219,"rsi_14":66.11,"sma_20":41.44,"sma_60":38.77,"sma_120":40.06},{"date":"2026-01-14","open":42.48,"high":43.0,"low":42.37,"close":43.0,"volume":2894,"rsi_14":67.14,"sma_20":41.56,"sma_60":38.86,"sma_120":40.06},{"date":"2026-01-15","open":43.06,"high":43.62,"low":43.03,"close":43.62,"volume":3865,"rsi_14":78.06,"sma_20":41.66,"sma_60":38.95,"sma_120":40.06},{"date":"2026-01-16","open":42.27,"high":43.95,"low":42.27,"close":43.39,"volume":12737,"rsi_14":82.46,"sma_20":41.73,"sma_60":39.05,"sma_120":40.07},{"date":"2026-01-20","open":42.74,"high":42.82,"low":42.46,"close":42.46,"volume":4384,"rsi_14":68.89,"sma_20":41.76,"sma_60":39.12,"sma_120":40.07},{"date":"2026-01-21","open":42.1,"high":43.7,"low":42.1,"close":43.62,"volume":5719,"rsi_14":76.85,"sma_20":41.84,"sma_60":39.2,"sma_120":40.1},{"date":"2026-01-22","open":43.31,"high":43.98,"low":42.84,"close":43.98,"volume":10124,"rsi_14":78.76,"sma_20":41.97,"sma_60":39.28,"sma_120":40.13},{"date":"2026-01-23","open":42.21,"high":44.34,"low":41.98,"close":41.98,"volume":13400,"rsi_14":61.65,"sma_20":42.01,"sma_60":39.34,"sma_120":40.15},{"date":"2026-01-26","open":43.67,"high":43.67,"low":41.72,"close":41.73,"volume":7100,"rsi_14":59.78,"sma_20":42.05,"sma_60":39.4,"sma_120":40.16},{"date":"2026-01-27","open":41.71,"high":42.4,"low":39.97,"close":41.21,"volume":32200,"rsi_14":57.8,"sma_20":42.1,"sma_60":39.45,"sma_120":40.16},{"date":"2026-01-28","open":40.85,"high":40.91,"low":40.47,"close":40.87,"volume":9900,"rsi_14":46.58,"sma_20":42.13,"sma_60":39.49,"sma_120":40.16},{"date":"2026-01-29","open":41.31,"high":41.31,"low":40.31,"close":41.17,"volume":3700,"rsi_14":44.59,"sma_20":42.18,"sma_60":39.55,"sma_120":40.16},{"date":"2026-01-30","open":40.62,"high":41.72,"low":40.62,"close":41.5,"volume":5400,"rsi_14":46.12,"sma_20":42.25,"sma_60":39.62,"sma_120":40.17},{"date":"2026-02-02","open":42.36,"high":43.27,"low":41.99,"close":43.15,"volume":10600,"rsi_14":52.49,"sma_20":42.42,"sma_60":39.71,"sma_120":40.18},{"date":"2026-02-03","open":42.64,"high":43.37,"low":42.49,"close":42.9,"volume":2500,"rsi_14":50.49,"sma_20":42.56,"sma_60":39.8,"sma_120":40.18},{"date":"2026-02-04","open":43.21,"high":44.01,"low":42.35,"close":43.7,"volume":13400,"rsi_14":53.57,"sma_20":42.76,"sma_60":39.91,"sma_120":40.18},{"date":"2026-02-05","open":42.65,"high":44.01,"low":42.65,"close":43.72,"volume":8700,"rsi_14":50.54,"sma_20":42.88,"sma_60":40.03,"sma_120":40.19},{"date":"2026-02-06","open":42.81,"high":44.89,"low":42.81,"close":44.3,"volume":9600,"rsi_14":54.81,"sma_20":42.99,"sma_60":40.16,"sma_120":40.22},{"date":"2026-02-09","open":43.79,"high":44.75,"low":43.7,"close":43.88,"volume":3550,"rsi_14":78.76,"sma_20":42.1,"sma_60":39.37,"sma_120":40.17},{"date":"2026-02-10","open":43.85,"high":43.85,"low":42.91,"close":43.7,"volume":9556,"rsi_14":78.07,"sma_20":42.25,"sma_60":39.46,"sma_120":40.19},{"date":"2026-02-11","open":43.89,"high":43.94,"low":43.15,"close":43.49,"volume":6387,"rsi_14":74.52,"sma_20":42.41,"sma_60":39.55,"sma_120":40.21},{"date":"2026-02-12","open":43.97,"high":43.97,"low":43.17,"close":43.83,"volume":5882,"rsi_14":69.87,"sma_20":42.58,"sma_60":39.65,"sma_120":40.23},{"date":"2026-02-13","open":43.01,"high":44.43,"low":43.01,"close":43.92,"volume":4496,"rsi_14":67.14,"sma_20":42.78,"sma_60":39.75,"sma_120":40.26},{"date":"2026-02-17","open":43.34,"high":44.17,"low":43.34,"close":44.01,"volume":11948,"rsi_14":68.1,"sma_20":42.99,"sma_60":39.86,"sma_120":40.29},{"date":"2026-02-18","open":43.85,"high":44.69,"low":43.32,"close":43.57,"volume":9100,"rsi_14":70.86,"sma_20":43.32,"sma_60":41.06,"sma_120":40.41},{"date":"2026-02-19","open":43.42,"high":43.92,"low":42.68,"close":43.39,"volume":16400,"rsi_14":67.45,"sma_20":43.31,"sma_60":41.19,"sma_120":40.43},{"date":"2026-02-20","open":43.68,"high":45.28,"low":42.93,"close":44.49,"volume":16722,"rsi_14":70.99,"sma_20":43.33,"sma_60":41.32,"sma_120":40.44},{"date":"2026-02-23","open":44.91,"high":44.97,"low":43.3,"close":43.64,"volume":20600,"rsi_14":53.85,"sma_20":43.42,"sma_60":41.45,"sma_120":40.45},{"date":"2026-02-24","open":44.84,"high":45.43,"low":44.08,"close":44.56,"volume":7194,"rsi_14":63.55,"sma_20":43.43,"sma_60":40.09,"sma_120":40.33},{"date":"2026-02-25","open":45.52,"high":45.99,"low":44.98,"close":45.16,"volume":3455,"rsi_14":59.19,"sma_20":43.65,"sma_60":40.2,"sma_120":40.32},{"date":"2026-02-26","open":44.17,"high":45.56,"low":43.69,"close":45.56,"volume":12394,"rsi_14":67.56,"sma_20":43.88,"sma_60":40.36,"sma_120":40.35},{"date":"2026-02-27","open":45.04,"high":45.21,"low":44.7,"close":44.7,"volume":10377,"rsi_14":58.02,"sma_20":44.02,"sma_60":40.5,"sma_120":40.39},{"date":"2026-03-02","open":42.84,"high":44.5,"low":42.84,"close":44.46,"volume":7539,"rsi_14":65.82,"sma_20":44.16,"sma_60":40.64,"sma_120":40.43},{"date":"2026-03-03","open":43.63,"high":44.2,"low":42.72,"close":43.77,"volume":13364,"rsi_14":54.72,"sma_20":44.23,"sma_60":40.77,"sma_120":40.47},{"date":"2026-03-04","open":43.77,"high":44.37,"low":43.12,"close":43.78,"volume":14081,"rsi_14":50.9,"sma_20":44.3,"sma_60":40.89,"sma_120":40.51},{"date":"2026-03-05","open":43.78,"high":44.1,"low":42.82,"close":43.25,"volume":20737,"rsi_14":45.0,"sma_20":44.31,"sma_60":41.0,"sma_120":40.54},{"date":"2026-03-06","open":41.99,"high":43.18,"low":41.99,"close":42.21,"volume":19869,"rsi_14":39.67,"sma_20":44.23,"sma_60":41.11,"sma_120":40.53},{"date":"2026-03-09","open":40.89,"high":43.33,"low":40.87,"close":43.33,"volume":53488,"rsi_14":49.15,"sma_20":44.22,"sma_60":41.24,"sma_120":40.54},{"date":"2026-03-10","open":43.11,"high":43.96,"low":42.24,"close":42.88,"volume":29393,"rsi_14":45.47,"sma_20":44.25,"sma_60":41.37,"sma_120":40.56},{"date":"2026-03-11","open":41.95,"high":43.97,"low":41.95,"close":42.86,"volume":24073,"rsi_14":44.5,"sma_20":44.22,"sma_60":41.5,"sma_120":40.58},{"date":"2026-03-12","open":43.16,"high":43.37,"low":42.07,"close":42.37,"volume":12358,"rsi_14":40.16,"sma_20":44.15,"sma_60":41.6,"sma_120":40.58},{"date":"2026-03-13","open":43.68,"high":43.68,"low":42.82,"close":43.5,"volume":20185,"rsi_14":44.59,"sma_20":44.13,"sma_60":41.72,"sma_120":40.59},{"date":"2026-03-16","open":44.41,"high":46.98,"low":44.16,"close":45.68,"volume":38698,"rsi_14":56.12,"sma_20":44.22,"sma_60":41.87,"sma_120":40.62},{"date":"2026-03-17","open":45.67,"high":45.68,"low":44.09,"close":44.54,"volume":10236,"rsi_14":52.1,"sma_20":44.29,"sma_60":42.0,"sma_120":40.64},{"date":"2026-03-18","open":44.78,"high":44.78,"low":42.95,"close":43.01,"volume":23193,"rsi_14":36.88,"sma_20":44.25,"sma_60":42.1,"sma_120":40.63},{"date":"2026-03-19","open":43.69,"high":43.7,"low":42.69,"close":43.66,"volume":11081,"rsi_14":43.38,"sma_20":44.21,"sma_60":42.22,"sma_120":40.62},{"date":"2026-03-20","open":43.3,"high":43.57,"low":42.75,"close":43.11,"volume":21991,"rsi_14":43.49,"sma_20":44.19,"sma_60":42.32,"sma_120":40.62},{"date":"2026-03-23","open":43.05,"high":45.18,"low":43.05,"close":44.69,"volume":28710,"rsi_14":50.87,"sma_20":44.18,"sma_60":42.43,"sma_120":40.64},{"date":"2026-03-24","open":44.2,"high":45.23,"low":43.78,"close":44.2,"volume":28852,"rsi_14":50.88,"sma_20":44.19,"sma_60":42.55,"sma_120":40.66},{"date":"2026-03-25","open":44.4,"high":45.31,"low":43.81,"close":44.28,"volume":21652,"rsi_14":55.19,"sma_20":44.2,"sma_60":42.68,"sma_120":40.67},{"date":"2026-03-26","open":44.84,"high":44.98,"low":43.74,"close":44.03,"volume":12171,"rsi_14":57.19,"sma_20":44.07,"sma_60":42.82,"sma_120":40.69},{"date":"2026-03-27","open":43.52,"high":44.03,"low":43.45,"close":43.71,"volume":10974,"rsi_14":51.87,"sma_20":44.01,"sma_60":42.95,"sma_120":40.72},{"date":"2026-03-30","open":43.95,"high":44.48,"low":43.01,"close":43.96,"volume":14276,"rsi_14":53.24,"sma_20":43.96,"sma_60":43.07,"sma_120":40.74},{"date":"2026-03-31","open":44.45,"high":45.18,"low":43.86,"close":44.76,"volume":29784,"rsi_14":56.74,"sma_20":43.98,"sma_60":43.17,"sma_120":40.78},{"date":"2026-04-01","open":44.91,"high":45.47,"low":43.79,"close":44.77,"volume":17414,"rsi_14":57.7,"sma_20":43.99,"sma_60":43.25,"sma_120":40.8},{"date":"2026-04-02","open":44.15,"high":44.84,"low":43.9,"close":44.64,"volume":13707,"rsi_14":54.64,"sma_20":44.07,"sma_60":43.31,"sma_120":40.81},{"date":"2026-04-06","open":44.38,"high":45.14,"low":43.97,"close":44.29,"volume":12834,"rsi_14":41.25,"sma_20":44.18,"sma_60":43.36,"sma_120":40.83},{"date":"2026-04-07","open":44.34,"high":44.98,"low":43.15,"close":43.73,"volume":29563,"rsi_14":43.59,"sma_20":44.19,"sma_60":43.38,"sma_120":40.85},{"date":"2026-04-08","open":45.97,"high":46.08,"low":44.85,"close":45.1,"volume":21425,"rsi_14":64.82,"sma_20":44.31,"sma_60":43.43,"sma_120":40.88},{"date":"2026-04-09","open":45.2,"high":46.02,"low":44.63,"close":45.74,"volume":17272,"rsi_14":62.55,"sma_20":44.41,"sma_60":43.49,"sma_120":40.92},{"date":"2026-04-10","open":45.28,"high":45.85,"low":44.47,"close":44.66,"volume":10199,"rsi_14":58.84,"sma_20":44.52,"sma_60":43.55,"sma_120":40.94},{"date":"2026-04-13","open":45.08,"high":46.26,"low":44.44,"close":45.84,"volume":21760,"rsi_14":56.94,"sma_20":44.63,"sma_60":43.62,"sma_120":40.99},{"date":"2026-04-14","open":45.97,"high":46.1,"low":44.75,"close":45.07,"volume":12832,"rsi_14":52.28,"sma_20":44.57,"sma_60":43.69,"sma_120":41.02},{"date":"2026-04-15","open":45.55,"high":45.59,"low":43.92,"close":43.94,"volume":25764,"rsi_14":49.65,"sma_20":44.56,"sma_60":43.75,"sma_120":41.05},{"date":"2026-04-16","open":44.29,"high":44.83,"low":43.78,"close":44.81,"volume":11910,"rsi_14":54.17,"sma_20":44.63,"sma_60":43.82,"sma_120":41.08},{"date":"2026-04-17","open":45.34,"high":46.35,"low":44.53,"close":45.88,"volume":23360,"rsi_14":60.24,"sma_20":44.73,"sma_60":43.91,"sma_120":41.14},{"date":"2026-04-20","open":45.81,"high":46.45,"low":45.74,"close":45.88,"volume":16180,"rsi_14":60.12,"sma_20":44.87,"sma_60":44.01,"sma_120":41.19},{"date":"2026-04-21","open":46.03,"high":46.52,"low":45.62,"close":45.81,"volume":19925,"rsi_14":55.99,"sma_20":44.92,"sma_60":44.1,"sma_120":41.24},{"date":"2026-04-22","open":45.73,"high":46.98,"low":45.38,"close":45.38,"volume":23682,"rsi_14":55.88,"sma_20":44.99,"sma_60":44.19,"sma_120":41.29},{"date":"2026-04-23","open":44.11,"high":44.56,"low":41.79,"close":43.33,"volume":42623,"rsi_14":46.05,"sma_20":44.94,"sma_60":44.25,"sma_120":41.33},{"date":"2026-04-24","open":43.14,"high":43.63,"low":41.72,"close":42.27,"volume":14930,"rsi_14":41.37,"sma_20":44.82,"sma_60":44.26,"sma_120":41.37},{"date":"2026-04-27","open":41.73,"high":42.86,"low":41.37,"close":41.85,"volume":28574,"rsi_14":42.79,"sma_20":44.74,"sma_60":44.26,"sma_120":41.4},{"date":"2026-04-28","open":42.03,"high":42.13,"low":41.4,"close":41.52,"volume":8432,"rsi_14":33.75,"sma_20":44.61,"sma_60":44.24,"sma_120":41.42},{"date":"2026-04-29","open":41.28,"high":41.68,"low":40.75,"close":40.96,"volume":28807,"rsi_14":28.57,"sma_20":44.43,"sma_60":44.21,"sma_120":41.45},{"date":"2026-04-30","open":41.3,"high":41.44,"low":40.33,"close":40.62,"volume":20668,"rsi_14":30.62,"sma_20":44.22,"sma_60":44.18,"sma_120":41.47},{"date":"2026-05-01","open":40.65,"high":42.11,"low":40.65,"close":41.68,"volume":16964,"rsi_14":29.08,"sma_20":44.06,"sma_60":44.15,"sma_120":41.5},{"date":"2026-05-04","open":41.2,"high":41.62,"low":40.51,"close":40.7,"volume":28286,"rsi_14":28.44,"sma_20":43.88,"sma_60":44.09,"sma_120":41.52},{"date":"2026-05-05","open":42.33,"high":42.33,"low":41.06,"close":41.77,"volume":14114,"rsi_14":39.96,"sma_20":43.79,"sma_60":44.07,"sma_120":41.56},{"date":"2026-05-06","open":42.12,"high":42.6,"low":42.08,"close":42.08,"volume":14791,"rsi_14":36.71,"sma_20":43.64,"sma_60":44.06,"sma_120":41.59},{"date":"2026-05-07","open":42.47,"high":42.47,"low":41.68,"close":41.68,"volume":4383,"rsi_14":27.79,"sma_20":43.45,"sma_60":44.03,"sma_120":41.62},{"date":"2026-05-08","open":41.68,"high":41.72,"low":41.05,"close":41.47,"volume":8406,"rsi_14":27.4,"sma_20":43.29,"sma_60":43.98,"sma_120":41.63},{"date":"2026-05-11","open":41.47,"high":41.84,"low":41.06,"close":41.46,"volume":10012,"rsi_14":25.86,"sma_20":43.04,"sma_60":43.93,"sma_120":41.65},{"date":"2026-05-12","open":41.89,"high":41.89,"low":40.81,"close":40.96,"volume":7595,"rsi_14":26.67,"sma_20":42.85,"sma_60":43.89,"sma_120":41.68},{"date":"2026-05-13","open":40.76,"high":41.81,"low":39.18,"close":40.39,"volume":66592,"rsi_14":31.83,"sma_20":42.68,"sma_60":43.84,"sma_120":41.69},{"date":"2026-05-14","open":41.66,"high":41.95,"low":40.77,"close":41.55,"volume":19019,"rsi_14":44.72,"sma_20":42.5,"sma_60":43.79,"sma_120":41.72},{"date":"2026-05-15","open":41.05,"high":41.44,"low":40.37,"close":40.58,"volume":39006,"rsi_14":43.45,"sma_20":42.25,"sma_60":43.74,"sma_120":41.74},{"date":"2026-05-18","open":42.69,"high":42.69,"low":40.92,"close":41.46,"volume":22805,"rsi_14":51.02,"sma_20":42.03,"sma_60":43.69,"sma_120":41.78},{"date":"2026-05-19","open":41.53,"high":42.14,"low":39.71,"close":41.95,"volume":33037,"rsi_14":54.57,"sma_20":41.81,"sma_60":43.64,"sma_120":41.81},{"date":"2026-05-20","open":42.19,"high":42.54,"low":41.71,"close":42.25,"volume":14532,"rsi_14":58.64,"sma_20":41.66,"sma_60":43.6,"sma_120":41.85},{"date":"2026-05-21","open":41.84,"high":43.39,"low":41.84,"close":43.07,"volume":35844,"rsi_14":57.25,"sma_20":41.65,"sma_60":43.58,"sma_120":41.89},{"date":"2026-05-22","open":43.08,"high":43.08,"low":41.63,"close":42.02,"volume":25259,"rsi_14":57.35,"sma_20":41.64,"sma_60":43.51,"sma_120":41.94},{"date":"2026-05-26","open":42.29,"high":42.54,"low":40.85,"close":41.92,"volume":39050,"rsi_14":51.33,"sma_20":41.65,"sma_60":43.47,"sma_120":41.98},{"date":"2026-05-27","open":41.9,"high":42.79,"low":41.38,"close":41.45,"volume":11012,"rsi_14":47.5,"sma_20":41.65,"sma_60":43.41,"sma_120":42.02},{"date":"2026-05-28","open":41.22,"high":42.44,"low":41.22,"close":42.28,"volume":22058,"rsi_14":53.14,"sma_20":41.7,"sma_60":43.37,"sma_120":42.07},{"date":"2026-05-29","open":42.35,"high":42.36,"low":41.91,"close":42.06,"volume":13346,"rsi_14":52.61,"sma_20":41.77,"sma_60":43.33,"sma_120":42.11},{"date":"2026-06-01","open":41.64,"high":42.82,"low":41.64,"close":42.44,"volume":11274,"rsi_14":56.79,"sma_20":41.83,"sma_60":43.32,"sma_120":42.16},{"date":"2026-06-02","open":42.13,"high":42.64,"low":41.94,"close":41.94,"volume":11934,"rsi_14":57.31,"sma_20":41.89,"sma_60":43.32,"sma_120":42.21},{"date":"2026-06-03","open":41.64,"high":43.44,"low":41.64,"close":42.4,"volume":13662,"rsi_14":60.31,"sma_20":41.9,"sma_60":43.29,"sma_120":42.27},{"date":"2026-06-04","open":42.48,"high":44.19,"low":42.48,"close":44.01,"volume":16100,"rsi_14":63.63,"sma_20":42.01,"sma_60":43.31,"sma_120":42.34},{"date":"2026-06-05","open":43.36,"high":44.28,"low":43.36,"close":43.58,"volume":16182,"rsi_14":68.48,"sma_20":42.11,"sma_60":43.32,"sma_120":42.41},{"date":"2026-06-08","open":43.22,"high":44.15,"low":42.86,"close":43.39,"volume":10128,"rsi_14":62.34,"sma_20":42.2,"sma_60":43.33,"sma_120":42.46},{"date":"2026-06-09","open":43.49,"high":44.37,"low":42.11,"close":43.87,"volume":12303,"rsi_14":62.29,"sma_20":42.32,"sma_60":43.33,"sma_120":43.15},{"date":"2026-06-10","open":43.87,"high":44.87,"low":43.87,"close":44.71,"volume":12657,"rsi_14":63.61,"sma_20":42.5,"sma_60":43.31,"sma_120":42.59},{"date":"2026-06-11","open":44.32,"high":45.76,"low":44.32,"close":45.33,"volume":22445,"rsi_14":63.09,"sma_20":42.75,"sma_60":43.32,"sma_120":42.66},{"date":"2026-06-12","open":45.3,"high":45.9,"low":45.3,"close":45.4,"volume":9215,"rsi_14":73.51,"sma_20":42.95,"sma_60":43.36,"sma_120":42.73},{"date":"2026-06-15","open":43.36,"high":46.08,"low":43.36,"close":44.83,"volume":12849,"rsi_14":69.28,"sma_20":43.16,"sma_60":43.38,"sma_120":42.8},{"date":"2026-06-16","open":44.48,"high":46.08,"low":44.29,"close":44.29,"volume":16924,"rsi_14":72.11,"sma_20":43.32,"sma_60":43.4,"sma_120":42.86},{"date":"2026-06-17","open":44.36,"high":45.23,"low":43.99,"close":44.14,"volume":14447,"rsi_14":65.05,"sma_20":43.43,"sma_60":43.39,"sma_120":42.91},{"date":"2026-06-18","open":44.95,"high":45.49,"low":43.85,"close":45.23,"volume":37915,"rsi_14":69.51,"sma_20":43.56,"sma_60":43.4,"sma_120":42.98},{"date":"2026-06-22","open":45.57,"high":45.57,"low":44.61,"close":44.92,"volume":12827,"rsi_14":66.16,"sma_20":43.66,"sma_60":43.41,"sma_120":43.04},{"date":"2026-06-23","open":45.13,"high":46.07,"low":45.13,"close":45.97,"volume":14121,"rsi_14":72.49,"sma_20":43.83,"sma_60":43.43,"sma_120":43.13},{"date":"2026-06-24","open":46.47,"high":47.36,"low":45.71,"close":46.58,"volume":13185,"rsi_14":74.9,"sma_20":44.1,"sma_60":43.49,"sma_120":43.22},{"date":"2026-06-25","open":45.98,"high":47.4,"low":45.98,"close":47.4,"volume":7422,"rsi_14":71.74,"sma_20":44.39,"sma_60":43.55,"sma_120":43.31},{"date":"2026-06-26","open":47.44,"high":49.83,"low":46.68,"close":48.78,"volume":103471,"rsi_14":79.7,"sma_20":44.71,"sma_60":43.61,"sma_120":43.39},{"date":"2026-06-29","open":48.16,"high":48.38,"low":47.01,"close":48.07,"volume":30044,"rsi_14":74.55,"sma_20":45.01,"sma_60":43.67,"sma_120":43.46},{"date":"2026-06-30","open":48.45,"high":48.73,"low":46.83,"close":47.56,"volume":31342,"rsi_14":74.06,"sma_20":45.3,"sma_60":43.73,"sma_120":43.52},{"date":"2026-07-01","open":47.89,"high":49.1,"low":47.55,"close":48.44,"volume":13223,"rsi_14":69.97,"sma_20":45.6,"sma_60":43.79,"sma_120":43.57},{"date":"2026-07-02","open":43.96,"high":48.4,"low":43.96,"close":47.61,"volume":3083,"rsi_14":66.63,"sma_20":45.89,"sma_60":43.86,"sma_120":43.62},{"date":"2026-07-06","open":46.67,"high":48.63,"low":46.67,"close":47.01,"volume":8278,"rsi_14":59.96,"sma_20":46.02,"sma_60":43.89,"sma_120":43.66},{"date":"2026-07-07","open":47.46,"high":48.2,"low":47.46,"close":47.5,"volume":10056,"rsi_14":64.16,"sma_20":46.21,"sma_60":43.91,"sma_120":43.7},{"date":"2026-07-08","open":47.55,"high":48.59,"low":47.01,"close":47.79,"volume":8599,"rsi_14":68.68,"sma_20":46.42,"sma_60":43.96,"sma_120":43.76},{"date":"2026-07-09","open":48.0,"high":48.79,"low":47.48,"close":48.01,"volume":10292,"rsi_14":68.16,"sma_20":46.59,"sma_60":43.99,"sma_120":43.8},{"date":"2026-07-10","open":47.71,"high":48.4,"low":47.23,"close":47.3,"volume":13679,"rsi_14":61.43,"sma_20":46.73,"sma_60":44.03,"sma_120":43.86},{"date":"2026-07-13","open":47.33,"high":47.46,"low":47.09,"close":47.46,"volume":4471,"rsi_14":59.99,"sma_20":46.79,"sma_60":44.07,"sma_120":43.91},{"date":"2026-07-14","open":47.99,"high":47.99,"low":46.74,"close":46.74,"volume":4077,"rsi_14":55.42,"sma_20":46.89,"sma_60":44.11,"sma_120":43.97},{"date":"2026-07-15","open":47.58,"high":47.58,"low":47.25,"close":47.29,"volume":3512,"rsi_14":52.84,"sma_20":46.99,"sma_60":44.13,"sma_120":44.02},{"date":"2026-07-16","open":47.11,"high":47.56,"low":46.51,"close":47.52,"volume":4274,"rsi_14":49.64,"sma_20":47.14,"sma_60":44.15,"sma_120":44.08},{"date":"2026-07-17","open":47.15,"high":48.24,"low":46.94,"close":47.55,"volume":11220,"rsi_14":43.39,"sma_20":47.33,"sma_60":44.19,"sma_120":44.15},{"date":"2026-07-20","open":47.91,"high":47.91,"low":46.42,"close":47.0,"volume":21487,"rsi_14":41.42,"sma_20":47.39,"sma_60":44.21,"sma_120":44.2},{"date":"2026-07-21","open":47.4,"high":47.5,"low":46.62,"close":46.62,"volume":12916,"rsi_14":43.68,"sma_20":47.48,"sma_60":44.26,"sma_120":44.26},{"date":"2026-07-22","open":46.6,"high":46.6,"low":45.31,"close":45.9,"volume":23198,"rsi_14":28.78,"sma_20":47.44,"sma_60":44.31,"sma_120":44.29},{"date":"2026-07-23","open":48.0,"high":52.82,"low":48.0,"close":52.45,"volume":33017,"rsi_14":68.08,"sma_20":47.71,"sma_60":44.48,"sma_120":44.37},{"date":"2026-07-24","open":46.17,"high":55.43,"low":46.17,"close":53.94,"volume":58517,"rsi_14":76.91,"sma_20":48.07,"sma_60":44.7,"sma_120":44.47},{"date":"2026-07-27","open":54.51,"high":57.51,"low":53.66,"close":56.83,"volume":54444,"rsi_14":79.95,"sma_20":48.45,"sma_60":44.96,"sma_120":44.58},{"date":"2026-07-28","open":57.5,"high":59.55,"low":57.5,"close":59.55,"volume":47159,"rsi_14":82.49,"sma_20":49.0,"sma_60":45.27,"sma_120":44.72},{"date":"2026-07-29","open":58.0,"high":60.07,"low":58.0,"close":59.9,"volume":57769,"rsi_14":82.46,"sma_20":49.61,"sma_60":45.57,"sma_120":44.86},{"date":"2026-07-30","open":59.0,"high":59.37,"low":55.7,"close":56.23,"volume":51781,"rsi_14":72.25,"sma_20":50.02,"sma_60":45.83,"sma_120":44.97},{"date":"2026-07-31","open":56.18,"high":57.54,"low":56.0,"close":56.86,"volume":14230,"rsi_14":72.0,"sma_20":50.48,"sma_60":46.08,"sma_120":45.07},{"date":"2026-08-03","open":56.86,"high":58.01,"low":56.86,"close":57.67,"volume":18426,"rsi_14":75.21,"sma_20":51.0,"sma_60":46.33,"sma_120":45.19},{"date":"2026-08-04","open":57.28,"high":57.36,"low":54.71,"close":55.75,"volume":67710,"rsi_14":68.44,"sma_20":51.42,"sma_60":46.57,"sma_120":45.29},{"date":"2026-08-05","open":55.67,"high":56.35,"low":55.0,"close":55.43,"volume":25131,"rsi_14":67.2,"sma_20":51.8,"sma_60":46.8,"sma_120":45.39},{"date":"2026-08-06","open":56.0,"high":56.81,"low":54.62,"close":56.17,"volume":31714,"rsi_14":68.05,"sma_20":52.2,"sma_60":47.04,"sma_120":45.48},{"date":"2026-08-07","open":55.74,"high":56.19,"low":54.91,"close":55.99,"volume":15361,"rsi_14":68.47,"sma_20":52.63,"sma_60":47.28,"sma_120":45.58},{"date":"2026-08-10","open":55.99,"high":58.82,"low":55.91,"close":56.57,"volume":81746},{"date":"2026-08-11","open":57.48,"high":58.55,"low":57.16,"close":57.35,"volume":21915,"rsi_14":74.23,"sma_20":53.63,"sma_60":47.82,"sma_120":45.8},{"date":"2026-08-12","open":57.47,"high":59.59,"low":57.47,"close":59.59,"volume":31787,"rsi_14":68.48,"sma_20":54.24,"sma_60":48.13,"sma_120":45.93},{"date":"2026-08-13","open":60.19,"high":61.26,"low":59.8,"close":60.77,"volume":22949,"rsi_14":67.96,"sma_20":54.91,"sma_60":48.45,"sma_120":46.06},{"date":"2026-08-14","open":61.03,"high":61.05,"low":58.09,"close":60.4,"volume":19895,"rsi_14":60.82,"sma_20":55.55,"sma_60":48.76,"sma_120":46.2},{"date":"2026-08-17","open":60.5,"high":63.17,"low":59.89,"close":61.91,"volume":70498,"rsi_14":57.72,"sma_20":56.29,"sma_60":49.08,"sma_120":46.34},{"date":"2026-08-18","open":60.13,"high":63.26,"low":60.13,"close":62.83,"volume":52391,"rsi_14":59.24,"sma_20":57.1,"sma_60":49.41,"sma_120":46.5},{"date":"2026-08-19","open":62.6,"high":63.4,"low":60.96,"close":61.06,"volume":28389,"rsi_14":67.31,"sma_20":57.86,"sma_60":49.72,"sma_120":46.62},{"date":"2026-08-20","open":60.92,"high":63.35,"low":60.21,"close":62.1,"volume":44343},{"date":"2026-08-21","open":61.69,"high":62.38,"low":60.49,"close":60.96,"volume":35986,"rsi_14":61.2,"sma_20":58.7,"sma_60":50.38,"sma_120":46.89},{"date":"2026-08-24","open":61.64,"high":62.47,"low":60.73,"close":61.61,"volume":36355},{"date":"2026-08-25","open":61.88,"high":62.88,"low":60.68,"close":62.02,"volume":38165,"rsi_14":74.35,"sma_20":59.06,"sma_60":51.03,"sma_120":47.18},{"date":"2026-08-26","open":62.2,"high":63.14,"low":60.61,"close":62.28,"volume":35237,"rsi_14":72.54,"sma_20":59.16,"sma_60":51.35,"sma_120":47.34},{"date":"2026-08-27","open":61.21,"high":62.98,"low":61.21,"close":62.71,"volume":21428,"rsi_14":75.3,"sma_20":59.5,"sma_60":51.7,"sma_120":47.51},{"date":"2026-08-28","open":62.95,"high":64.12,"low":62.04,"close":63.06,"volume":20620,"rsi_14":74.87,"sma_20":59.81,"sma_60":52.05,"sma_120":47.67},{"date":"2026-08-31","open":63.18,"high":64.17,"low":61.48,"close":62.32,"volume":41509},{"date":"2026-09-01","open":62.83,"high":63.29,"low":60.78,"close":62.9,"volume":27573,"rsi_14":65.22,"sma_20":60.41,"sma_60":52.67,"sma_120":47.99},{"date":"2026-09-02","open":62.77,"high":64.05,"low":62.16,"close":63.82,"volume":48590,"rsi_14":63.75,"sma_20":60.82,"sma_60":53.01,"sma_120":48.17},{"date":"2026-09-03","open":63.82,"high":63.87,"low":62.43,"close":63.15,"volume":25204},{"date":"2026-09-04","open":63.02,"high":63.36,"low":62.34,"close":63.14,"volume":14989,"rsi_14":56.22,"sma_20":61.53,"sma_60":53.63,"sma_120":48.47},{"date":"2026-09-08","open":62.99,"high":62.99,"low":59.95,"close":61.12,"volume":27171},{"date":"2026-09-09","open":61.15,"high":61.84,"low":60.67,"close":61.84,"volume":30485,"rsi_14":53.92,"sma_20":61.98,"sma_60":54.16,"sma_120":48.76},{"date":"2026-09-10","open":60.78,"high":61.8,"low":60.78,"close":61.35,"volume":25140,"rsi_14":46.01,"sma_20":62.07,"sma_60":54.43,"sma_120":48.91},{"date":"2026-09-11","open":61.31,"high":61.32,"low":59.84,"close":60.72,"volume":27711,"rsi_14":48.65,"sma_20":62.06,"sma_60":54.7,"sma_120":49.05},{"date":"2026-09-14","open":60.71,"high":62.15,"low":60.18,"close":60.56,"volume":160882},{"date":"2026-09-15","open":59.92,"high":61.37,"low":59.74,"close":61.18,"volume":42606,"rsi_14":43.88,"sma_20":62.03,"sma_60":55.24,"sma_120":49.32},{"date":"2026-09-16","open":61.07,"high":63.09,"low":60.13,"close":61.96,"volume":92196,"rsi_14":48.25,"sma_20":61.99,"sma_60":55.52,"sma_120":49.46},{"date":"2026-09-17","open":61.92,"high":63.69,"low":60.76,"close":61.94,"volume":115391},{"date":"2026-09-18","open":61.51,"high":62.73,"low":60.5,"close":61.5,"volume":86997,"rsi_14":41.14,"sma_20":62.01,"sma_60":56.03,"sma_120":49.76},{"date":"2026-09-21","open":61.56,"high":62.03,"low":61.35,"close":61.75,"volume":24840,"rsi_14":46.08,"sma_20":62.04,"sma_60":56.27,"sma_120":49.91},{"date":"2026-09-22","open":62.0,"high":63.67,"low":62.0,"close":63.39,"volume":51954,"rsi_14":52.61,"sma_20":62.14,"sma_60":56.51,"sma_120":50.06},{"date":"2026-09-23","open":63.06,"high":63.06,"low":62.06,"close":62.76,"volume":45050,"rsi_14":44.16,"sma_20":62.17,"sma_60":56.75,"sma_120":50.21},{"date":"2026-09-24","open":62.89,"high":63.44,"low":62.6,"close":63.31,"volume":26734,"rsi_14":50.89,"sma_20":62.22,"sma_60":57.01,"sma_120":50.36},{"date":"2026-09-25","open":62.6,"high":63.18,"low":62.35,"close":62.75,"volume":25400,"rsi_14":49.06,"sma_20":62.24,"sma_60":57.25,"sma_120":50.52},{"date":"2026-09-28","open":62.49,"high":64.02,"low":62.4,"close":63.6,"volume":73412,"rsi_14":65.53,"sma_20":62.26,"sma_60":57.52,"sma_120":50.68},{"date":"2026-09-29","open":63.05,"high":64.71,"low":62.39,"close":63.56,"volume":38556,"rsi_14":62.02,"sma_20":62.33,"sma_60":57.79,"sma_120":50.84},{"date":"2026-09-30","open":63.82,"high":63.82,"low":62.44,"close":63.26,"volume":32543,"rsi_14":63.56,"sma_20":62.36,"sma_60":58.06,"sma_120":50.98},{"date":"2026-10-01","open":63.22,"high":63.59,"low":62.17,"close":62.99,"volume":20354,"rsi_14":66.71,"sma_20":62.32,"sma_60":58.31,"sma_120":51.14},{"date":"2026-10-02","open":63.46,"high":63.77,"low":61.86,"close":63.5,"volume":34983,"rsi_14":69.95,"sma_20":62.34,"sma_60":58.57,"sma_120":51.28},{"date":"2026-10-05","open":63.83,"high":64.12,"low":62.63,"close":63.7,"volume":38291,"rsi_14":67.9,"sma_20":62.37,"sma_60":58.85,"sma_120":51.43},{"date":"2026-10-06","open":63.77,"high":63.95,"low":62.75,"close":63.13,"volume":21022,"rsi_14":58.57,"sma_20":62.47,"sma_60":59.11,"sma_120":51.59},{"date":"2026-10-07","open":62.94,"high":63.39,"low":61.62,"close":61.98,"volume":28676},{"date":"2026-10-08","open":62.29,"high":62.91,"low":61.35,"close":61.94,"volume":51166,"rsi_14":53.81,"sma_20":62.51,"sma_60":59.61,"sma_120":51.87},{"date":"2026-10-09","open":61.91,"high":62.91,"low":61.81,"close":62.15,"volume":23610,"rsi_14":52.66,"sma_20":62.58,"sma_60":59.85,"sma_120":52.0},{"date":"2026-10-12","open":62.06,"high":62.5,"low":61.5,"close":62.5,"volume":19887,"rsi_14":42.02,"sma_20":62.67,"sma_60":60.1,"sma_120":52.14},{"date":"2026-10-13","open":61.92,"high":62.46,"low":61.29,"close":62.37,"volume":17821,"rsi_14":46.6,"sma_20":62.73,"sma_60":60.35,"sma_120":52.28},{"date":"2026-10-14","open":62.11,"high":62.48,"low":60.84,"close":61.38,"volume":39729},{"date":"2026-10-15","open":61.65,"high":62.31,"low":60.29,"close":61.96,"volume":32988,"rsi_14":42.97,"sma_20":62.7,"sma_60":60.87,"sma_120":52.59},{"date":"2026-10-16","open":62.3,"high":62.58,"low":60.8,"close":61.52,"volume":21731,"rsi_14":30.07,"sma_20":62.71,"sma_60":61.02,"sma_120":52.76},{"date":"2026-10-19","open":61.42,"high":62.19,"low":60.98,"close":61.17,"volume":25447,"rsi_14":30.18,"sma_20":62.69,"sma_60":61.15,"sma_120":52.92},{"date":"2026-10-20","open":61.52,"high":64.56,"low":61.52,"close":63.58,"volume":67412,"rsi_14":50.5,"sma_20":62.68,"sma_60":61.25,"sma_120":53.1},{"date":"2026-10-21","open":63.63,"high":63.63,"low":62.74,"close":63.2,"volume":47143,"rsi_14":50.55,"sma_20":62.71,"sma_60":61.31,"sma_120":53.29},{"date":"2026-10-22","open":63.75,"high":64.3,"low":62.87,"close":64.0,"volume":20432,"rsi_14":52.93,"sma_20":62.74,"sma_60":61.38,"sma_120":53.48},{"date":"2026-10-23","open":64.0,"high":64.0,"low":63.29,"close":63.29,"volume":0,"rsi_14":52.93,"sma_20":62.74,"sma_60":61.38,"sma_120":53.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.12,"pbr":0.88,"ttm_eps":null,"close":33.8857},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.47,"pbr":1.02,"ttm_eps":null,"close":40.4082},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.9,"pbr":0.91,"ttm_eps":null,"close":36.3574},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.87,"pbr":0.97,"ttm_eps":null,"close":38.8835},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.14,"pbr":0.96,"ttm_eps":null,"close":40.6897},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.62,"pbr":0.94,"ttm_eps":null,"close":40.5693},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.01,"pbr":0.91,"ttm_eps":null,"close":39.8715},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.29,"pbr":1.03,"ttm_eps":null,"close":44.7596},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.98,"pbr":1.05,"ttm_eps":null,"close":47.5602}],"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":"Acme United Corporation","phase":"above-fold","symbol_resolved":true}