{"status":"ok","report":{"price_analysis":{"current":33.55,"change_1d":0.7,"change_7d":-0.3,"change_30d":-12.5,"high_30d":38.51,"low_30d":31.76,"position_in_range":27.0,"support":32.44,"resistance":37.84},"summary":"Array Digital Infrastructure, Inc.(AD)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 17.83억. 현재가 $33.37, 전일 대비 +1.7%, 30일 -12.5%. PER 37.1배 / ROE 28.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 37.1배입니다. ROE 28.3%입니다. 시가총액 17.83억.","grade":"B","comment":"PER 37.08배, ROE 28.34%","per":37.28,"pbr":0.7,"roe":28.34,"eps":0.9000000000000001,"revenue":null,"operating_income":null,"net_income":null,"market_cap":1792813933,"profit_margin":null,"roa":10.64,"operating_margin":null,"gross_margin":56.54,"debt_ratio":0.4130302513093308,"total_assets":3371359000.0,"total_equity":1265532000.0,"total_debt":522703000.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-0.69)가 시그널선(-0.71)을 상회합니다(골든크로스). 현재가가 SMA20(34)과 SMA60(35) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33~35 (현재 위치 33%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.31343283582082,"macd":-0.6918593381001656,"macd_signal":-0.7055549906358648,"sma_20":33.7,"sma_60":35.35733333333334,"bb_upper":34.6983386199081,"bb_lower":32.701661380091906,"atr_14":0.8235642857142863},"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 37.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-48.0,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 28.3%","metrics":[{"name":"ROE","value":28.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":10.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.5,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 0.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.95,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 37.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.0%"},"profitability":{"grade":"C","reason":"ROE 28.3%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":10.64,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":28.34,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":0.53,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":56.54,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 28.3% (20% 이상)"],"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":["ROE 28.3% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":37.28,"current_pbr":0.7,"per_5y_high":190.18,"per_5y_low":33.23,"per_5y_avg":59.17,"per_percentile":22.2,"pbr_5y_high":3.62,"pbr_5y_low":0.69,"pbr_5y_avg":1.47,"pbr_percentile":22.2,"per_5y_median":44.16,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":39.35,"pbr":0.69},{"quarter":"2024-Q3","per":35.63,"pbr":0.69},{"quarter":"2024-Q4","per":45.86,"pbr":0.79},{"quarter":"2025-Q1","per":46.97,"pbr":0.87},{"quarter":"2025-Q2","per":33.23,"pbr":0.8},{"quarter":"2025-Q3","per":190.18,"pbr":1.62},{"quarter":"2025-Q4","per":56.83,"pbr":1.71},{"quarter":"2026-Q1","per":44.16,"pbr":2.46},{"quarter":"2026-Q2","per":40.29,"pbr":3.62},{"quarter":"현재","per":37.28,"pbr":0.7}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":25.5193,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24.9844,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28.6737,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":31.6134,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":29.2452,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":32.3312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":34.665,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":36.2097,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":36.26,"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":"Communication Services","industry":"Telecom Services"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":39.35,"eps":0.6485,"close":25.52,"source":"reported"},{"date":"2024-07","per":37.89,"eps":0.6485,"close":24.57,"source":"reported"},{"date":"2024-08","per":39.21,"eps":0.6485,"close":25.43,"source":"reported"},{"date":"2024-09","per":35.63,"eps":0.7013,"close":24.98,"source":"reported"},{"date":"2024-10","per":40.22,"eps":0.7013,"close":28.21,"source":"reported"},{"date":"2024-11","per":41.37,"eps":0.7013,"close":29.01,"source":"reported"},{"date":"2024-12","per":45.86,"eps":0.6252,"close":28.67,"source":"reported"},{"date":"2025-01","per":45.92,"eps":0.6252,"close":28.71,"source":"reported"},{"date":"2025-02","per":47.95,"eps":0.6252,"close":29.98,"source":"reported"},{"date":"2025-03","per":46.97,"eps":0.6731,"close":31.61,"source":"reported"},{"date":"2025-04","per":46.63,"eps":0.6731,"close":31.39,"source":"reported"},{"date":"2025-05","per":42.09,"eps":0.6731,"close":28.33,"source":"reported"},{"date":"2025-06","per":33.23,"eps":0.88,"close":29.25,"source":"reported"},{"date":"2025-07","per":37.5,"eps":0.88,"close":33.0,"source":"reported"},{"date":"2025-08","per":39.55,"eps":0.88,"close":34.8,"source":"reported"},{"date":"2025-09","per":190.18,"eps":0.17,"close":32.33,"source":"reported"},{"date":"2025-10","per":186.8,"eps":0.17,"close":31.76,"source":"reported"},{"date":"2025-11","per":187.03,"eps":0.17,"close":31.79,"source":"reported"},{"date":"2025-12","per":56.83,"eps":0.61,"close":34.66,"source":"reported"},{"date":"2026-01","per":62.0,"eps":0.61,"close":37.82,"source":"reported"},{"date":"2026-02","per":62.69,"eps":0.61,"close":38.24,"source":"reported"},{"date":"2026-03","per":44.16,"eps":0.82,"close":36.21,"source":"reported"},{"date":"2026-04","per":47.56,"eps":0.82,"close":39.0,"source":"reported"},{"date":"2026-05","per":48.68,"eps":0.82,"close":39.91,"source":"reported"},{"date":"2026-06","per":40.29,"eps":0.9,"close":36.26,"source":"reported"},{"date":"2026-07","per":38.71,"eps":0.9,"close":34.84,"source":"reported"},{"date":"2026-08","per":40.73,"eps":0.9,"close":36.66,"source":"reported"},{"date":"2026-09","per":37.47,"eps":0.9,"close":33.72,"source":"reported"},{"date":"2026-10","per":37.08,"eps":0.9,"close":33.37,"source":"reported"}],"trailing_per_history_meta":{"avg":58.61,"std":44.5,"upper_1sd":103.11,"lower_1sd":14.1,"current":37.08,"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"37.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"28.3%"}],"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":"2026-10-23T21:45:46.637900+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"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":0.28343495067686947,"dividend_yield":null,"eps":0.44,"revenue":54070000.0,"operating_income":399263000.0,"net_income":358696000.0,"market_cap":null,"profit_margin":6.633918993896801,"operating_margin":7.384187164786388,"roa":0.10639507688145938,"gross_margin":0.5654336970593675,"total_equity":1265532000.0,"total_assets":3371359000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.16,"pbr":1.643,"roe":0.012081712972800538,"dividend_yield":null,"eps":0.42,"revenue":52012000.0,"operating_income":5054000.0,"net_income":22458660.0,"market_cap":4219281000.0,"profit_margin":0.431797662077982,"operating_margin":0.09716988387295239,"roa":0.005664674159649929,"gross_margin":0.34220949011766516,"total_equity":1858897000.0,"total_assets":3964687000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010204667657984457,"dividend_yield":null,"eps":0.49,"revenue":60329000.0,"operating_income":9723000.0,"net_income":26201770.0,"market_cap":null,"profit_margin":0.43431467453463507,"operating_margin":0.16116627161066818,"roa":0.005301158285535087,"gross_margin":0.4161182847386829,"total_equity":2567626000.0,"total_assets":4942650000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07937390110932618,"dividend_yield":null,"eps":-0.45,"revenue":47119000.0,"operating_income":-6250000.0,"net_income":200802000.0,"market_cap":null,"profit_margin":4.261592987966638,"operating_margin":-0.1326428829134744,"roa":0.04082729757496807,"gross_margin":0.30295634457437554,"total_equity":2529824000.0,"total_assets":4918327000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006739130434782609,"dividend_yield":null,"eps":0.36,"revenue":916000000.0,"operating_income":35000000.0,"net_income":31000000.0,"market_cap":null,"profit_margin":0.03384279475982533,"operating_margin":0.03820960698689956,"roa":0.002987375927532042,"gross_margin":0.5720524017467249,"total_equity":4600000000.0,"total_assets":10377000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003925845147219193,"dividend_yield":null,"eps":0.21,"revenue":891000000.0,"operating_income":41000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.020202020202020204,"operating_margin":0.04601571268237935,"roa":0.0017366136034732273,"gross_margin":0.6026936026936027,"total_equity":4585000000.0,"total_assets":10365000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0010924186148131964,"dividend_yield":null,"eps":0.05,"revenue":971000000.0,"operating_income":-9000000.0,"net_income":5000000.0,"market_cap":null,"profit_margin":0.005149330587023687,"operating_margin":-0.009268795056642637,"roa":0.0004785146904009953,"gross_margin":0.5283213182286303,"total_equity":4577000000.0,"total_assets":10449000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017241379310344827,"dividend_yield":null,"eps":0.26,"revenue":922000000.0,"operating_income":-90000000.0,"net_income":-79000000.0,"market_cap":null,"profit_margin":-0.08568329718004339,"operating_margin":-0.09761388286334056,"roa":-0.007512362114872575,"gross_margin":0.5845986984815619,"total_equity":4582000000.0,"total_assets":10516000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0036363636363636364,"dividend_yield":null,"eps":0.15310665490162897,"revenue":927000000.0,"operating_income":36000000.0,"net_income":17000000.0,"market_cap":null,"profit_margin":0.018338727076591153,"operating_margin":0.038834951456310676,"roa":0.0015978945389604287,"gross_margin":0.5782092772384034,"total_equity":4675000000.0,"total_assets":10639000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0038643194504079004,"dividend_yield":null,"eps":0.16211292871937186,"revenue":950000000.0,"operating_income":51000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.018947368421052633,"operating_margin":0.05368421052631579,"roa":0.0016816143497757848,"gross_margin":0.5810526315789474,"total_equity":4658000000.0,"total_assets":10704000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0030263726761781237,"dividend_yield":null,"eps":0.12608783344840033,"revenue":1000000000.0,"operating_income":22000000.0,"net_income":14000000.0,"market_cap":null,"profit_margin":0.014,"operating_margin":0.022,"roa":0.0013023255813953488,"gross_margin":0.537,"total_equity":4626000000.0,"total_assets":10750000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0049967412557028025,"dividend_yield":null,"eps":0.20714429780808624,"revenue":963000000.0,"operating_income":57000000.0,"net_income":23000000.0,"market_cap":null,"profit_margin":0.023883696780893044,"operating_margin":0.059190031152647975,"roa":0.002139733928737557,"gross_margin":0.5711318795430945,"total_equity":4603000000.0,"total_assets":10749000000.0}],"current_price":33.55,"change_pct":0.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36.65},{"date":"2016-10-25","close":35.8},{"date":"2016-10-26","close":35.25},{"date":"2016-10-27","close":35.99},{"date":"2016-10-28","close":34.94},{"date":"2016-10-31","close":35.05},{"date":"2016-11-01","close":34.68},{"date":"2016-11-02","close":34.03},{"date":"2016-11-03","close":34.14},{"date":"2016-11-04","close":34.44},{"date":"2016-11-07","close":34.67},{"date":"2016-11-08","close":34.81},{"date":"2016-11-09","close":35.13},{"date":"2016-11-10","close":34.19},{"date":"2016-11-11","close":34.44},{"date":"2016-11-14","close":33.97},{"date":"2016-11-15","close":34.27},{"date":"2016-11-16","close":34.37},{"date":"2016-11-17","close":35.14},{"date":"2016-11-18","close":35.13},{"date":"2016-11-21","close":36.42},{"date":"2016-11-22","close":36.58},{"date":"2016-11-23","close":37.47},{"date":"2016-11-25","close":37.27},{"date":"2016-11-28","close":37.64},{"date":"2016-11-29","close":37.7},{"date":"2016-11-30","close":37.63},{"date":"2016-12-01","close":37.83},{"date":"2016-12-02","close":39.17},{"date":"2016-12-05","close":39.73},{"date":"2016-12-06","close":40.22},{"date":"2016-12-07","close":41.06},{"date":"2016-12-08","close":41.76},{"date":"2016-12-09","close":41.66},{"date":"2016-12-12","close":41.44},{"date":"2016-12-13","close":41.48},{"date":"2016-12-14","close":43.52},{"date":"2016-12-15","close":43.06},{"date":"2016-12-16","close":42.8},{"date":"2016-12-19","close":43.52},{"date":"2016-12-20","close":43.1},{"date":"2016-12-21","close":43.12},{"date":"2016-12-22","close":43.4},{"date":"2016-12-23","close":43.91},{"date":"2016-12-27","close":44.3},{"date":"2016-12-28","close":43.73},{"date":"2016-12-29","close":44.3},{"date":"2016-12-30","close":43.72},{"date":"2017-01-03","close":45.67},{"date":"2017-01-04","close":45.63},{"date":"2017-01-05","close":45.53},{"date":"2017-01-06","close":45.18},{"date":"2017-01-09","close":44.77},{"date":"2017-01-10","close":44.67},{"date":"2017-01-11","close":44.38},{"date":"2017-01-12","close":44.58},{"date":"2017-01-13","close":44.48},{"date":"2017-01-17","close":44.18},{"date":"2017-01-18","close":44.54},{"date":"2017-01-19","close":44.92},{"date":"2017-01-20","close":44.51},{"date":"2017-01-23","close":44.48},{"date":"2017-01-24","close":44.18},{"date":"2017-01-25","close":44.33},{"date":"2017-01-26","close":44.79},{"date":"2017-01-27","close":45.2},{"date":"2017-01-30","close":44.9},{"date":"2017-01-31","close":44.59},{"date":"2017-02-01","close":42.67},{"date":"2017-02-02","close":42.73},{"date":"2017-02-03","close":43.18},{"date":"2017-02-06","close":41.94},{"date":"2017-02-07","close":41.88},{"date":"2017-02-08","close":42.31},{"date":"2017-02-09","close":42.61},{"date":"2017-02-10","close":43.41},{"date":"2017-02-13","close":43.5},{"date":"2017-02-14","close":43.4},{"date":"2017-02-15","close":43.3},{"date":"2017-02-16","close":43.62},{"date":"2017-02-17","close":44.24},{"date":"2017-02-21","close":44.63},{"date":"2017-02-22","close":45.21},{"date":"2017-02-23","close":44.84},{"date":"2017-02-24","close":40.9},{"date":"2017-02-27","close":39.05},{"date":"2017-02-28","close":37.39},{"date":"2017-03-01","close":37.82},{"date":"2017-03-02","close":36.85},{"date":"2017-03-03","close":36.43},{"date":"2017-03-06","close":36.5},{"date":"2017-03-07","close":36.3},{"date":"2017-03-08","close":35.82},{"date":"2017-03-09","close":36.02},{"date":"2017-03-10","close":35.99},{"date":"2017-03-13","close":36.42},{"date":"2017-03-14","close":36.3},{"date":"2017-03-15","close":36.96},{"date":"2017-03-16","close":37.07},{"date":"2017-03-17","close":37.15},{"date":"2017-03-20","close":37.27},{"date":"2017-03-21","close":37.27},{"date":"2017-03-22","close":36.43},{"date":"2017-03-23","close":36.62},{"date":"2017-03-24","close":36.78},{"date":"2017-03-27","close":36.24},{"date":"2017-03-28","close":36.81},{"date":"2017-03-29","close":37.06},{"date":"2017-03-30","close":37.51},{"date":"2017-03-31","close":37.33},{"date":"2017-04-03","close":36.92},{"date":"2017-04-04","close":37.36},{"date":"2017-04-05","close":37.31},{"date":"2017-04-06","close":37.47},{"date":"2017-04-07","close":37.56},{"date":"2017-04-10","close":38.17},{"date":"2017-04-11","close":38.26},{"date":"2017-04-12","close":38.27},{"date":"2017-04-13","close":37.47},{"date":"2017-04-17","close":38.05},{"date":"2017-04-18","close":37.85},{"date":"2017-04-19","close":37.83},{"date":"2017-04-20","close":37.93},{"date":"2017-04-21","close":37.77},{"date":"2017-04-24","close":38.91},{"date":"2017-04-25","close":39.0},{"date":"2017-04-26","close":39.43},{"date":"2017-04-27","close":39.17},{"date":"2017-04-28","close":39.18},{"date":"2017-05-01","close":38.65},{"date":"2017-05-02","close":39.09},{"date":"2017-05-03","close":37.25},{"date":"2017-05-04","close":36.91},{"date":"2017-05-05","close":40.0},{"date":"2017-05-08","close":38.93},{"date":"2017-05-09","close":38.81},{"date":"2017-05-10","close":38.76},{"date":"2017-05-11","close":38.31},{"date":"2017-05-12","close":39.27},{"date":"2017-05-15","close":39.32},{"date":"2017-05-16","close":38.91},{"date":"2017-05-17","close":38.02},{"date":"2017-05-18","close":38.1},{"date":"2017-05-19","close":38.75},{"date":"2017-05-22","close":38.8},{"date":"2017-05-23","close":38.76},{"date":"2017-05-24","close":39.26},{"date":"2017-05-25","close":39.57},{"date":"2017-05-26","close":39.17},{"date":"2017-05-30","close":39.35},{"date":"2017-05-31","close":39.96},{"date":"2017-06-01","close":40.42},{"date":"2017-06-02","close":40.53},{"date":"2017-06-05","close":40.62},{"date":"2017-06-06","close":40.53},{"date":"2017-06-07","close":40.24},{"date":"2017-06-08","close":40.16},{"date":"2017-06-09","close":39.55},{"date":"2017-06-12","close":40.2},{"date":"2017-06-13","close":39.34},{"date":"2017-06-14","close":39.2},{"date":"2017-06-15","close":38.52},{"date":"2017-06-16","close":38.85},{"date":"2017-06-19","close":38.63},{"date":"2017-06-20","close":38.02},{"date":"2017-06-21","close":37.37},{"date":"2017-06-22","close":37.62},{"date":"2017-06-23","close":37.79},{"date":"2017-06-26","close":38.58},{"date":"2017-06-27","close":38.12},{"date":"2017-06-28","close":39.23},{"date":"2017-06-29","close":38.41},{"date":"2017-06-30","close":38.32},{"date":"2017-07-03","close":38.88},{"date":"2017-07-05","close":37.87},{"date":"2017-07-06","close":37.56},{"date":"2017-07-07","close":37.59},{"date":"2017-07-10","close":37.73},{"date":"2017-07-11","close":37.02},{"date":"2017-07-12","close":37.17},{"date":"2017-07-13","close":37.18},{"date":"2017-07-14","close":37.75},{"date":"2017-07-17","close":38.18},{"date":"2017-07-18","close":38.19},{"date":"2017-07-19","close":38.49},{"date":"2017-07-20","close":38.4},{"date":"2017-07-21","close":38.66},{"date":"2017-07-24","close":37.85},{"date":"2017-07-25","close":38.75},{"date":"2017-07-26","close":38.1},{"date":"2017-07-27","close":38.42},{"date":"2017-07-28","close":38.06},{"date":"2017-07-31","close":37.88},{"date":"2017-08-01","close":38.47},{"date":"2017-08-02","close":38.61},{"date":"2017-08-03","close":38.67},{"date":"2017-08-04","close":39.78},{"date":"2017-08-07","close":40.58},{"date":"2017-08-08","close":40.6},{"date":"2017-08-09","close":40.04},{"date":"2017-08-10","close":38.8},{"date":"2017-08-11","close":38.8},{"date":"2017-08-14","close":39.16},{"date":"2017-08-15","close":38.64},{"date":"2017-08-16","close":38.75},{"date":"2017-08-17","close":38.08},{"date":"2017-08-18","close":38.01},{"date":"2017-08-21","close":37.9},{"date":"2017-08-22","close":38.38},{"date":"2017-08-23","close":38.87},{"date":"2017-08-24","close":38.88},{"date":"2017-08-25","close":39.19},{"date":"2017-08-28","close":39.11},{"date":"2017-08-29","close":38.55},{"date":"2017-08-30","close":38.32},{"date":"2017-08-31","close":38.68},{"date":"2017-09-01","close":39.49},{"date":"2017-09-05","close":38.85},{"date":"2017-09-06","close":37.03},{"date":"2017-09-07","close":35.33},{"date":"2017-09-08","close":35.1},{"date":"2017-09-11","close":34.78},{"date":"2017-09-12","close":35.52},{"date":"2017-09-13","close":35.02},{"date":"2017-09-14","close":34.6},{"date":"2017-09-15","close":34.91},{"date":"2017-09-18","close":35.23},{"date":"2017-09-19","close":35.73},{"date":"2017-09-20","close":35.8},{"date":"2017-09-21","close":35.52},{"date":"2017-09-22","close":35.66},{"date":"2017-09-25","close":35.76},{"date":"2017-09-26","close":35.79},{"date":"2017-09-27","close":35.7},{"date":"2017-09-28","close":35.75},{"date":"2017-09-29","close":35.4},{"date":"2017-10-02","close":35.31},{"date":"2017-10-03","close":36.24},{"date":"2017-10-04","close":37.59},{"date":"2017-10-05","close":37.02},{"date":"2017-10-06","close":36.92},{"date":"2017-10-09","close":36.63},{"date":"2017-10-10","close":37.11},{"date":"2017-10-11","close":37.39},{"date":"2017-10-12","close":36.95},{"date":"2017-10-13","close":36.55},{"date":"2017-10-16","close":36.43},{"date":"2017-10-17","close":36.34},{"date":"2017-10-18","close":36.72},{"date":"2017-10-19","close":36.98},{"date":"2017-10-20","close":36.78},{"date":"2017-10-23","close":36.45},{"date":"2017-10-24","close":36.36},{"date":"2017-10-25","close":36.28},{"date":"2017-10-26","close":36.78},{"date":"2017-10-27","close":36.76},{"date":"2017-10-30","close":36.13},{"date":"2017-10-31","close":36.59},{"date":"2017-11-01","close":36.18},{"date":"2017-11-02","close":35.55},{"date":"2017-11-03","close":35.2},{"date":"2017-11-06","close":35.45},{"date":"2017-11-07","close":35.15},{"date":"2017-11-08","close":32.96},{"date":"2017-11-09","close":33.85},{"date":"2017-11-10","close":33.99},{"date":"2017-11-13","close":32.95},{"date":"2017-11-14","close":33.48},{"date":"2017-11-15","close":33.04},{"date":"2017-11-16","close":34.65},{"date":"2017-11-17","close":35.66},{"date":"2017-11-20","close":35.67},{"date":"2017-11-21","close":35.9},{"date":"2017-11-22","close":36.24},{"date":"2017-11-24","close":36.2},{"date":"2017-11-27","close":37.33},{"date":"2017-11-28","close":37.45},{"date":"2017-11-29","close":37.64},{"date":"2017-11-30","close":37.84},{"date":"2017-12-01","close":37.81},{"date":"2017-12-04","close":37.95},{"date":"2017-12-05","close":37.61},{"date":"2017-12-06","close":36.24},{"date":"2017-12-07","close":35.66},{"date":"2017-12-08","close":36.0},{"date":"2017-12-11","close":35.84},{"date":"2017-12-12","close":35.51},{"date":"2017-12-13","close":35.45},{"date":"2017-12-14","close":34.74},{"date":"2017-12-15","close":34.61},{"date":"2017-12-18","close":34.64},{"date":"2017-12-19","close":34.97},{"date":"2017-12-20","close":35.58},{"date":"2017-12-21","close":36.18},{"date":"2017-12-22","close":37.36},{"date":"2017-12-26","close":37.49},{"date":"2017-12-27","close":37.82},{"date":"2017-12-28","close":38.15},{"date":"2017-12-29","close":37.63},{"date":"2018-01-02","close":17.025},{"date":"2018-01-03","close":17.1256},{"date":"2018-01-04","close":17.1668},{"date":"2018-01-05","close":17.2262},{"date":"2018-01-08","close":17.1485},{"date":"2018-01-09","close":17.1576},{"date":"2018-01-10","close":16.4901},{"date":"2018-01-11","close":16.8147},{"date":"2018-01-12","close":16.9199},{"date":"2018-01-16","close":16.481},{"date":"2018-01-17","close":16.4444},{"date":"2018-01-18","close":16.2616},{"date":"2018-01-19","close":16.3027},{"date":"2018-01-22","close":16.385},{"date":"2018-01-23","close":16.0833},{"date":"2018-01-24","close":16.0238},{"date":"2018-01-25","close":15.9964},{"date":"2018-01-26","close":16.1153},{"date":"2018-01-29","close":16.5221},{"date":"2018-01-30","close":17.0662},{"date":"2018-01-31","close":16.6273},{"date":"2018-02-01","close":16.769},{"date":"2018-02-02","close":16.3393},{"date":"2018-02-05","close":15.7587},{"date":"2018-02-06","close":15.5392},{"date":"2018-02-07","close":15.6307},{"date":"2018-02-08","close":15.0363},{"date":"2018-02-09","close":15.1232},{"date":"2018-02-12","close":15.1918},{"date":"2018-02-13","close":15.0592},{"date":"2018-02-14","close":15.1826},{"date":"2018-02-15","close":15.5804},{"date":"2018-02-16","close":15.7312},{"date":"2018-02-20","close":15.3655},{"date":"2018-02-21","close":15.2329},{"date":"2018-02-22","close":14.9769},{"date":"2018-02-23","close":16.6456},{"date":"2018-02-26","close":16.3759},{"date":"2018-02-27","close":16.9107},{"date":"2018-02-28","close":17.6422},{"date":"2018-03-01","close":18.104},{"date":"2018-03-02","close":18.2182},{"date":"2018-03-05","close":18.5428},{"date":"2018-03-06","close":18.6891},{"date":"2018-03-07","close":18.5246},{"date":"2018-03-08","close":18.616},{"date":"2018-03-09","close":18.4423},{"date":"2018-03-12","close":18.0857},{"date":"2018-03-13","close":17.9348},{"date":"2018-03-14","close":18.3508},{"date":"2018-03-15","close":18.1817},{"date":"2018-03-16","close":18.5794},{"date":"2018-03-19","close":18.4011},{"date":"2018-03-20","close":18.6251},{"date":"2018-03-21","close":18.7029},{"date":"2018-03-22","close":18.3783},{"date":"2018-03-23","close":18.1771},{"date":"2018-03-26","close":18.2868},{"date":"2018-03-27","close":18.232},{"date":"2018-03-28","close":18.3554},{"date":"2018-03-29","close":18.3737},{"date":"2018-04-02","close":17.7519},{"date":"2018-04-03","close":17.9439},{"date":"2018-04-04","close":18.1725},{"date":"2018-04-05","close":18.5246},{"date":"2018-04-06","close":18.2365},{"date":"2018-04-09","close":18.2},{"date":"2018-04-10","close":18.4285},{"date":"2018-04-11","close":18.4606},{"date":"2018-04-12","close":18.3371},{"date":"2018-04-13","close":18.3051},{"date":"2018-04-16","close":18.4926},{"date":"2018-04-17","close":18.8629},{"date":"2018-04-18","close":18.904},{"date":"2018-04-19","close":18.6708},{"date":"2018-04-20","close":18.7349},{"date":"2018-04-23","close":18.7166},{"date":"2018-04-24","close":18.8766},{"date":"2018-04-25","close":18.968},{"date":"2018-04-26","close":18.8994},{"date":"2018-04-27","close":18.8537},{"date":"2018-04-30","close":18.0902},{"date":"2018-05-01","close":15.5529},{"date":"2018-05-02","close":17.5874},{"date":"2018-05-03","close":17.0525},{"date":"2018-05-04","close":17.185},{"date":"2018-05-07","close":16.9656},{"date":"2018-05-08","close":16.9199},{"date":"2018-05-09","close":16.9747},{"date":"2018-05-10","close":17.0662},{"date":"2018-05-11","close":17.089},{"date":"2018-05-14","close":17.0342},{"date":"2018-05-15","close":16.9656},{"date":"2018-05-16","close":16.8513},{"date":"2018-05-17","close":16.7599},{"date":"2018-05-18","close":16.7416},{"date":"2018-05-21","close":16.9382},{"date":"2018-05-22","close":16.9062},{"date":"2018-05-23","close":16.5221},{"date":"2018-05-24","close":16.5862},{"date":"2018-05-25","close":16.4581},{"date":"2018-05-29","close":16.5039},{"date":"2018-05-30","close":16.6593},{"date":"2018-05-31","close":16.4216},{"date":"2018-06-01","close":16.4124},{"date":"2018-06-04","close":16.7462},{"date":"2018-06-05","close":16.6364},{"date":"2018-06-06","close":16.6227},{"date":"2018-06-07","close":16.641},{"date":"2018-06-08","close":16.8056},{"date":"2018-06-11","close":16.5953},{"date":"2018-06-12","close":16.7599},{"date":"2018-06-13","close":16.6182},{"date":"2018-06-14","close":16.801},{"date":"2018-06-15","close":16.7873},{"date":"2018-06-18","close":16.7736},{"date":"2018-06-19","close":16.7965},{"date":"2018-06-20","close":16.6959},{"date":"2018-06-21","close":16.4856},{"date":"2018-06-22","close":16.8285},{"date":"2018-06-25","close":16.9107},{"date":"2018-06-26","close":16.8833},{"date":"2018-06-27","close":16.6593},{"date":"2018-06-28","close":16.9016},{"date":"2018-06-29","close":16.9336},{"date":"2018-07-02","close":16.9839},{"date":"2018-07-03","close":17.1165},{"date":"2018-07-05","close":17.4182},{"date":"2018-07-06","close":17.8799},{"date":"2018-07-09","close":18.1085},{"date":"2018-07-10","close":18.0902},{"date":"2018-07-11","close":15.5895},{"date":"2018-07-12","close":15.809},{"date":"2018-07-13","close":15.7815},{"date":"2018-07-16","close":15.7358},{"date":"2018-07-17","close":15.7267},{"date":"2018-07-18","close":15.5712},{"date":"2018-07-19","close":15.4021},{"date":"2018-07-20","close":15.2741},{"date":"2018-07-23","close":15.1461},{"date":"2018-07-24","close":15.1323},{"date":"2018-07-25","close":14.9998},{"date":"2018-07-26","close":15.5255},{"date":"2018-07-27","close":15.4798},{"date":"2018-07-30","close":15.8227},{"date":"2018-07-31","close":15.7084},{"date":"2018-08-01","close":15.745},{"date":"2018-08-02","close":16.1884},{"date":"2018-08-03","close":17.0936},{"date":"2018-08-06","close":18.52},{"date":"2018-08-07","close":18.7806},{"date":"2018-08-08","close":19.288},{"date":"2018-08-09","close":19.7041},{"date":"2018-08-10","close":19.5806},{"date":"2018-08-13","close":19.7452},{"date":"2018-08-14","close":19.8732},{"date":"2018-08-15","close":19.6903},{"date":"2018-08-16","close":20.0835},{"date":"2018-08-17","close":20.399},{"date":"2018-08-20","close":20.367},{"date":"2018-08-21","close":20.3304},{"date":"2018-08-22","close":19.8961},{"date":"2018-08-23","close":20.0195},{"date":"2018-08-24","close":19.9921},{"date":"2018-08-27","close":20.1429},{"date":"2018-08-28","close":19.9555},{"date":"2018-08-29","close":20.0241},{"date":"2018-08-30","close":19.7772},{"date":"2018-08-31","close":19.5486},{"date":"2018-09-04","close":19.4252},{"date":"2018-09-05","close":19.4663},{"date":"2018-09-06","close":19.5029},{"date":"2018-09-07","close":19.3475},{"date":"2018-09-10","close":19.4618},{"date":"2018-09-11","close":19.7406},{"date":"2018-09-12","close":20.0012},{"date":"2018-09-13","close":20.3258},{"date":"2018-09-14","close":20.2892},{"date":"2018-09-17","close":20.0744},{"date":"2018-09-18","close":20.1429},{"date":"2018-09-19","close":19.8824},{"date":"2018-09-20","close":20.0881},{"date":"2018-09-21","close":20.2984},{"date":"2018-09-24","close":19.9326},{"date":"2018-09-25","close":19.8961},{"date":"2018-09-26","close":19.8824},{"date":"2018-09-27","close":20.1018},{"date":"2018-09-28","close":20.4721},{"date":"2018-10-01","close":20.1841},{"date":"2018-10-02","close":20.2847},{"date":"2018-10-03","close":20.2984},{"date":"2018-10-04","close":20.4812},{"date":"2018-10-05","close":20.7738},{"date":"2018-10-08","close":20.7693},{"date":"2018-10-09","close":21.7156},{"date":"2018-10-10","close":21.5739},{"date":"2018-10-11","close":20.8973},{"date":"2018-10-12","close":21.8116},{"date":"2018-10-15","close":21.8848},{"date":"2018-10-16","close":22.2368},{"date":"2018-10-17","close":22.3922},{"date":"2018-10-18","close":22.0493},{"date":"2018-10-19","close":22.2642},{"date":"2018-10-22","close":22.2642},{"date":"2018-10-23","close":22.5248},{"date":"2018-10-24","close":21.391},{"date":"2018-10-25","close":21.2539},{"date":"2018-10-26","close":20.8881},{"date":"2018-10-29","close":20.8196},{"date":"2018-10-30","close":21.3727},{"date":"2018-10-31","close":21.839},{"date":"2018-11-01","close":21.7202},{"date":"2018-11-02","close":25.6016},{"date":"2018-11-05","close":24.0792},{"date":"2018-11-06","close":23.7134},{"date":"2018-11-07","close":24.7969},{"date":"2018-11-08","close":24.2255},{"date":"2018-11-09","close":24.6186},{"date":"2018-11-12","close":24.5729},{"date":"2018-11-13","close":24.6461},{"date":"2018-11-14","close":24.7787},{"date":"2018-11-15","close":25.053},{"date":"2018-11-16","close":25.4781},{"date":"2018-11-19","close":25.4278},{"date":"2018-11-20","close":24.7421},{"date":"2018-11-21","close":25.8576},{"date":"2018-11-23","close":25.885},{"date":"2018-11-26","close":25.7296},{"date":"2018-11-27","close":26.1227},{"date":"2018-11-28","close":26.6348},{"date":"2018-11-29","close":26.0816},{"date":"2018-11-30","close":25.5376},{"date":"2018-12-03","close":25.3044},{"date":"2018-12-04","close":24.9112},{"date":"2018-12-06","close":25.0575},{"date":"2018-12-07","close":24.5821},{"date":"2018-12-10","close":24.3946},{"date":"2018-12-11","close":24.4266},{"date":"2018-12-12","close":25.1992},{"date":"2018-12-13","close":24.8655},{"date":"2018-12-14","close":24.6506},{"date":"2018-12-17","close":24.198},{"date":"2018-12-18","close":24.3032},{"date":"2018-12-19","close":23.9329},{"date":"2018-12-20","close":23.6357},{"date":"2018-12-21","close":22.6391},{"date":"2018-12-24","close":22.4837},{"date":"2018-12-26","close":23.5306},{"date":"2018-12-27","close":23.2563},{"date":"2018-12-28","close":23.4071},{"date":"2018-12-31","close":23.7592},{"date":"2019-01-02","close":23.9877},{"date":"2019-01-03","close":24.1935},{"date":"2019-01-04","close":25.2038},{"date":"2019-01-07","close":25.8621},{"date":"2019-01-08","close":25.9582},{"date":"2019-01-09","close":25.9216},{"date":"2019-01-10","close":26.2325},{"date":"2019-01-11","close":26.5936},{"date":"2019-01-14","close":25.8621},{"date":"2019-01-15","close":26.2233},{"date":"2019-01-16","close":26.2462},{"date":"2019-01-17","close":26.0907},{"date":"2019-01-18","close":26.3056},{"date":"2019-01-22","close":26.3925},{"date":"2019-01-23","close":26.7902},{"date":"2019-01-24","close":27.0005},{"date":"2019-01-25","close":26.4656},{"date":"2019-01-28","close":26.2827},{"date":"2019-01-29","close":25.6061},{"date":"2019-01-30","close":25.6427},{"date":"2019-01-31","close":26.3239},{"date":"2019-02-01","close":26.1044},{"date":"2019-02-04","close":25.981},{"date":"2019-02-05","close":25.4415},{"date":"2019-02-06","close":24.9981},{"date":"2019-02-07","close":25.0712},{"date":"2019-02-08","close":25.2038},{"date":"2019-02-11","close":25.0575},{"date":"2019-02-12","close":25.437},{"date":"2019-02-13","close":24.9478},{"date":"2019-02-14","close":25.1992},{"date":"2019-02-15","close":25.6427},{"date":"2019-02-19","close":25.7936},{"date":"2019-02-20","close":25.8896},{"date":"2019-02-21","close":25.5604},{"date":"2019-02-22","close":22.4471},{"date":"2019-02-25","close":21.8573},{"date":"2019-02-26","close":21.1853},{"date":"2019-02-27","close":21.2996},{"date":"2019-02-28","close":21.3453},{"date":"2019-03-01","close":21.5282},{"date":"2019-03-04","close":21.3407},{"date":"2019-03-05","close":21.1121},{"date":"2019-03-06","close":20.847},{"date":"2019-03-07","close":21.0207},{"date":"2019-03-08","close":20.8424},{"date":"2019-03-11","close":21.4367},{"date":"2019-03-12","close":21.615},{"date":"2019-03-13","close":21.4322},{"date":"2019-03-14","close":21.4962},{"date":"2019-03-15","close":21.5693},{"date":"2019-03-18","close":21.9488},{"date":"2019-03-19","close":21.6699},{"date":"2019-03-20","close":21.5053},{"date":"2019-03-21","close":21.615},{"date":"2019-03-22","close":21.3544},{"date":"2019-03-25","close":21.7339},{"date":"2019-03-26","close":21.679},{"date":"2019-03-27","close":21.1441},{"date":"2019-03-28","close":20.8881},{"date":"2019-03-29","close":20.9887},{"date":"2019-04-01","close":21.2264},{"date":"2019-04-02","close":21.0801},{"date":"2019-04-03","close":21.4459},{"date":"2019-04-04","close":21.8482},{"date":"2019-04-05","close":21.5556},{"date":"2019-04-08","close":21.4504},{"date":"2019-04-09","close":21.4596},{"date":"2019-04-10","close":21.8665},{"date":"2019-04-11","close":21.6653},{"date":"2019-04-12","close":21.3453},{"date":"2019-04-15","close":21.3544},{"date":"2019-04-16","close":21.5282},{"date":"2019-04-17","close":20.7601},{"date":"2019-04-18","close":21.4504},{"date":"2019-04-22","close":22.7625},{"date":"2019-04-23","close":22.8402},{"date":"2019-04-24","close":21.7979},{"date":"2019-04-25","close":22.5339},{"date":"2019-04-26","close":21.8939},{"date":"2019-04-29","close":22.2322},{"date":"2019-04-30","close":21.9899},{"date":"2019-05-01","close":22.2688},{"date":"2019-05-02","close":22.4562},{"date":"2019-05-03","close":23.0643},{"date":"2019-05-06","close":21.7339},{"date":"2019-05-07","close":22.0311},{"date":"2019-05-08","close":21.7156},{"date":"2019-05-09","close":22.0768},{"date":"2019-05-10","close":21.9853},{"date":"2019-05-13","close":20.751},{"date":"2019-05-14","close":20.9247},{"date":"2019-05-15","close":21.0024},{"date":"2019-05-16","close":21.1167},{"date":"2019-05-17","close":21.3407},{"date":"2019-05-20","close":21.2996},{"date":"2019-05-21","close":21.6105},{"date":"2019-05-22","close":21.135},{"date":"2019-05-23","close":20.5087},{"date":"2019-05-24","close":21.0984},{"date":"2019-05-28","close":20.8927},{"date":"2019-05-29","close":20.9293},{"date":"2019-05-30","close":20.8378},{"date":"2019-05-31","close":19.9098},{"date":"2019-06-03","close":20.0698},{"date":"2019-06-04","close":20.4767},{"date":"2019-06-05","close":20.5818},{"date":"2019-06-06","close":20.8561},{"date":"2019-06-07","close":20.8744},{"date":"2019-06-10","close":20.1521},{"date":"2019-06-11","close":20.1841},{"date":"2019-06-12","close":20.1932},{"date":"2019-06-13","close":20.4218},{"date":"2019-06-14","close":19.9966},{"date":"2019-06-17","close":20.1978},{"date":"2019-06-18","close":23.1054},{"date":"2019-06-19","close":22.8768},{"date":"2019-06-20","close":22.5477},{"date":"2019-06-21","close":22.0951},{"date":"2019-06-24","close":21.8299},{"date":"2019-06-25","close":21.4824},{"date":"2019-06-26","close":19.9326},{"date":"2019-06-27","close":20.5818},{"date":"2019-06-28","close":20.4218},{"date":"2019-07-01","close":20.2892},{"date":"2019-07-02","close":21.4916},{"date":"2019-07-03","close":21.4093},{"date":"2019-07-05","close":21.5053},{"date":"2019-07-08","close":21.6562},{"date":"2019-07-09","close":21.4687},{"date":"2019-07-10","close":21.2356},{"date":"2019-07-11","close":20.9064},{"date":"2019-07-12","close":21.2447},{"date":"2019-07-15","close":20.9338},{"date":"2019-07-16","close":21.3956},{"date":"2019-07-17","close":21.3499},{"date":"2019-07-18","close":21.5327},{"date":"2019-07-19","close":21.8939},{"date":"2019-07-22","close":21.5007},{"date":"2019-07-23","close":21.3224},{"date":"2019-07-24","close":21.9716},{"date":"2019-07-25","close":21.8665},{"date":"2019-07-26","close":22.4928},{"date":"2019-07-29","close":22.1728},{"date":"2019-07-30","close":22.1042},{"date":"2019-07-31","close":21.8939},{"date":"2019-08-01","close":21.0664},{"date":"2019-08-02","close":17.4639},{"date":"2019-08-05","close":17.3176},{"date":"2019-08-06","close":17.1119},{"date":"2019-08-07","close":16.5953},{"date":"2019-08-08","close":16.8925},{"date":"2019-08-09","close":16.3713},{"date":"2019-08-12","close":16.065},{"date":"2019-08-13","close":16.0787},{"date":"2019-08-14","close":15.7358},{"date":"2019-08-15","close":15.5804},{"date":"2019-08-16","close":15.9873},{"date":"2019-08-19","close":16.0558},{"date":"2019-08-20","close":15.8547},{"date":"2019-08-21","close":16.2296},{"date":"2019-08-22","close":16.2478},{"date":"2019-08-23","close":15.7358},{"date":"2019-08-26","close":15.873},{"date":"2019-08-27","close":15.7038},{"date":"2019-08-28","close":16.1107},{"date":"2019-08-29","close":16.4353},{"date":"2019-08-30","close":16.4536},{"date":"2019-09-03","close":16.3896},{"date":"2019-09-04","close":16.4033},{"date":"2019-09-05","close":16.609},{"date":"2019-09-06","close":16.7919},{"date":"2019-09-09","close":17.217},{"date":"2019-09-10","close":17.7199},{"date":"2019-09-11","close":18.1817},{"date":"2019-09-12","close":18.2274},{"date":"2019-09-13","close":17.8662},{"date":"2019-09-16","close":17.8845},{"date":"2019-09-17","close":17.4411},{"date":"2019-09-18","close":17.121},{"date":"2019-09-19","close":16.9885},{"date":"2019-09-20","close":17.1942},{"date":"2019-09-23","close":17.2856},{"date":"2019-09-24","close":16.9153},{"date":"2019-09-25","close":17.1942},{"date":"2019-09-26","close":16.7919},{"date":"2019-09-27","close":16.8376},{"date":"2019-09-30","close":17.1805},{"date":"2019-10-01","close":16.8787},{"date":"2019-10-02","close":15.5164},{"date":"2019-10-03","close":15.2649},{"date":"2019-10-04","close":16.1701},{"date":"2019-10-07","close":15.9507},{"date":"2019-10-08","close":16.0467},{"date":"2019-10-09","close":16.0695},{"date":"2019-10-10","close":16.1336},{"date":"2019-10-11","close":16.3713},{"date":"2019-10-14","close":16.2707},{"date":"2019-10-15","close":16.6273},{"date":"2019-10-16","close":16.4261},{"date":"2019-10-17","close":16.5953},{"date":"2019-10-18","close":16.609},{"date":"2019-10-21","close":16.6319},{"date":"2019-10-22","close":16.8239},{"date":"2019-10-23","close":17.0205},{"date":"2019-10-24","close":16.609},{"date":"2019-10-25","close":16.7233},{"date":"2019-10-28","close":17.1805},{"date":"2019-10-29","close":16.8147},{"date":"2019-10-30","close":17.2902},{"date":"2019-10-31","close":17.0159},{"date":"2019-11-01","close":14.3963},{"date":"2019-11-04","close":16.0741},{"date":"2019-11-05","close":16.3256},{"date":"2019-11-06","close":15.9278},{"date":"2019-11-07","close":16.3301},{"date":"2019-11-08","close":16.1107},{"date":"2019-11-11","close":16.129},{"date":"2019-11-12","close":16.1747},{"date":"2019-11-13","close":16.0238},{"date":"2019-11-14","close":15.5895},{"date":"2019-11-15","close":15.681},{"date":"2019-11-18","close":15.3518},{"date":"2019-11-19","close":15.2055},{"date":"2019-11-20","close":15.1095},{"date":"2019-11-21","close":15.2101},{"date":"2019-11-22","close":15.3746},{"date":"2019-11-25","close":15.4981},{"date":"2019-11-26","close":15.4615},{"date":"2019-11-27","close":15.5438},{"date":"2019-11-29","close":15.5027},{"date":"2019-12-02","close":15.4067},{"date":"2019-12-03","close":15.3609},{"date":"2019-12-04","close":15.5347},{"date":"2019-12-05","close":15.6124},{"date":"2019-12-06","close":15.9644},{"date":"2019-12-09","close":15.6581},{"date":"2019-12-10","close":15.6032},{"date":"2019-12-11","close":15.7907},{"date":"2019-12-12","close":15.9507},{"date":"2019-12-13","close":15.6261},{"date":"2019-12-16","close":15.8135},{"date":"2019-12-17","close":15.7267},{"date":"2019-12-18","close":15.8821},{"date":"2019-12-19","close":16.0833},{"date":"2019-12-20","close":16.2204},{"date":"2019-12-23","close":16.0741},{"date":"2019-12-24","close":16.0558},{"date":"2019-12-26","close":16.0878},{"date":"2019-12-27","close":16.0101},{"date":"2019-12-30","close":16.1564},{"date":"2019-12-31","close":16.5633},{"date":"2020-01-02","close":16.6182},{"date":"2020-01-03","close":16.3759},{"date":"2020-01-06","close":16.2387},{"date":"2020-01-07","close":16.0924},{"date":"2020-01-08","close":16.1107},{"date":"2020-01-09","close":16.1976},{"date":"2020-01-10","close":15.9141},{"date":"2020-01-13","close":15.9873},{"date":"2020-01-14","close":16.1793},{"date":"2020-01-15","close":16.1747},{"date":"2020-01-16","close":16.6502},{"date":"2020-01-17","close":16.5999},{"date":"2020-01-21","close":16.4353},{"date":"2020-01-22","close":16.6913},{"date":"2020-01-23","close":16.6182},{"date":"2020-01-24","close":16.2158},{"date":"2020-01-27","close":15.873},{"date":"2020-01-28","close":15.9964},{"date":"2020-01-29","close":15.3426},{"date":"2020-01-30","close":15.2284},{"date":"2020-01-31","close":14.6386},{"date":"2020-02-03","close":14.8763},{"date":"2020-02-04","close":15.2009},{"date":"2020-02-05","close":15.5392},{"date":"2020-02-06","close":15.5895},{"date":"2020-02-07","close":15.7038},{"date":"2020-02-10","close":15.3426},{"date":"2020-02-11","close":16.161},{"date":"2020-02-12","close":16.4353},{"date":"2020-02-13","close":16.0924},{"date":"2020-02-14","close":15.8821},{"date":"2020-02-18","close":16.3256},{"date":"2020-02-19","close":16.5541},{"date":"2020-02-20","close":16.6364},{"date":"2020-02-21","close":14.762},{"date":"2020-02-24","close":14.4512},{"date":"2020-02-25","close":13.9803},{"date":"2020-02-26","close":14.5243},{"date":"2020-02-27","close":13.674},{"date":"2020-02-28","close":14.3597},{"date":"2020-03-02","close":14.4923},{"date":"2020-03-03","close":13.93},{"date":"2020-03-04","close":14.1677},{"date":"2020-03-05","close":13.6191},{"date":"2020-03-06","close":13.738},{"date":"2020-03-09","close":12.5219},{"date":"2020-03-10","close":12.7871},{"date":"2020-03-11","close":12.3208},{"date":"2020-03-12","close":11.571},{"date":"2020-03-13","close":12.5448},{"date":"2020-03-16","close":12.3345},{"date":"2020-03-17","close":14.3094},{"date":"2020-03-18","close":14.5335},{"date":"2020-03-19","close":14.7346},{"date":"2020-03-20","close":12.8968},{"date":"2020-03-23","close":13.5231},{"date":"2020-03-24","close":13.6877},{"date":"2020-03-25","close":13.1299},{"date":"2020-03-26","close":13.5185},{"date":"2020-03-27","close":13.6328},{"date":"2020-03-30","close":13.8203},{"date":"2020-03-31","close":13.3905},{"date":"2020-04-01","close":12.6636},{"date":"2020-04-02","close":12.4168},{"date":"2020-04-03","close":12.6088},{"date":"2020-04-06","close":13.2305},{"date":"2020-04-07","close":13.3768},{"date":"2020-04-08","close":13.962},{"date":"2020-04-09","close":14.2272},{"date":"2020-04-13","close":14.3369},{"date":"2020-04-14","close":14.1266},{"date":"2020-04-15","close":13.0659},{"date":"2020-04-16","close":14.3369},{"date":"2020-04-17","close":14.3186},{"date":"2020-04-20","close":14.3689},{"date":"2020-04-21","close":13.962},{"date":"2020-04-22","close":13.898},{"date":"2020-04-23","close":14.4054},{"date":"2020-04-24","close":14.3506},{"date":"2020-04-27","close":14.7255},{"date":"2020-04-28","close":14.6203},{"date":"2020-04-29","close":14.9998},{"date":"2020-04-30","close":14.5517},{"date":"2020-05-01","close":13.7471},{"date":"2020-05-04","close":13.2991},{"date":"2020-05-05","close":13.5871},{"date":"2020-05-06","close":13.1528},{"date":"2020-05-07","close":13.5963},{"date":"2020-05-08","close":14.1403},{"date":"2020-05-11","close":13.7608},{"date":"2020-05-12","close":13.3357},{"date":"2020-05-13","close":12.8465},{"date":"2020-05-14","close":12.8511},{"date":"2020-05-15","close":12.9471},{"date":"2020-05-18","close":13.9117},{"date":"2020-05-19","close":13.7105},{"date":"2020-05-20","close":13.8843},{"date":"2020-05-21","close":13.9666},{"date":"2020-05-22","close":14.3277},{"date":"2020-05-26","close":14.4877},{"date":"2020-05-27","close":14.7575},{"date":"2020-05-28","close":14.5426},{"date":"2020-05-29","close":14.4054},{"date":"2020-06-01","close":14.9221},{"date":"2020-06-02","close":14.8306},{"date":"2020-06-03","close":15.0043},{"date":"2020-06-04","close":15.0866},{"date":"2020-06-05","close":15.0912},{"date":"2020-06-08","close":16.001},{"date":"2020-06-09","close":15.5255},{"date":"2020-06-10","close":15.0043},{"date":"2020-06-11","close":14.0397},{"date":"2020-06-12","close":14.2454},{"date":"2020-06-15","close":14.5243},{"date":"2020-06-16","close":14.6477},{"date":"2020-06-17","close":14.1997},{"date":"2020-06-18","close":14.2912},{"date":"2020-06-19","close":14.218},{"date":"2020-06-22","close":14.1906},{"date":"2020-06-23","close":14.3049},{"date":"2020-06-24","close":14.0763},{"date":"2020-06-25","close":14.1586},{"date":"2020-06-26","close":13.4042},{"date":"2020-06-29","close":14.058},{"date":"2020-06-30","close":14.1129},{"date":"2020-07-01","close":14.186},{"date":"2020-07-02","close":14.0854},{"date":"2020-07-06","close":14.1174},{"date":"2020-07-07","close":14.0214},{"date":"2020-07-08","close":14.0626},{"date":"2020-07-09","close":13.8888},{"date":"2020-07-10","close":14.2272},{"date":"2020-07-13","close":14.2592},{"date":"2020-07-14","close":14.5426},{"date":"2020-07-15","close":14.2912},{"date":"2020-07-16","close":14.4146},{"date":"2020-07-17","close":14.6569},{"date":"2020-07-20","close":14.4329},{"date":"2020-07-21","close":14.5152},{"date":"2020-07-22","close":14.0397},{"date":"2020-07-23","close":14.0854},{"date":"2020-07-24","close":13.8386},{"date":"2020-07-27","close":13.8614},{"date":"2020-07-28","close":13.8706},{"date":"2020-07-29","close":13.8614},{"date":"2020-07-30","close":13.4774},{"date":"2020-07-31","close":13.5643},{"date":"2020-08-03","close":13.6008},{"date":"2020-08-04","close":13.6968},{"date":"2020-08-05","close":13.5825},{"date":"2020-08-06","close":13.6877},{"date":"2020-08-07","close":16.0558},{"date":"2020-08-10","close":16.1656},{"date":"2020-08-11","close":16.1244},{"date":"2020-08-12","close":16.3804},{"date":"2020-08-13","close":16.513},{"date":"2020-08-14","close":16.7324},{"date":"2020-08-17","close":16.513},{"date":"2020-08-18","close":16.6959},{"date":"2020-08-19","close":16.8742},{"date":"2020-08-20","close":16.6044},{"date":"2020-08-21","close":16.3759},{"date":"2020-08-24","close":16.6044},{"date":"2020-08-25","close":16.6364},{"date":"2020-08-26","close":16.7233},{"date":"2020-08-27","close":16.8833},{"date":"2020-08-28","close":16.7599},{"date":"2020-08-31","close":16.6319},{"date":"2020-09-01","close":16.4673},{"date":"2020-09-02","close":16.6867},{"date":"2020-09-03","close":16.481},{"date":"2020-09-04","close":16.2616},{"date":"2020-09-08","close":15.8684},{"date":"2020-09-09","close":16.033},{"date":"2020-09-10","close":15.841},{"date":"2020-09-11","close":15.6855},{"date":"2020-09-14","close":15.2421},{"date":"2020-09-15","close":15.0866},{"date":"2020-09-16","close":15.2329},{"date":"2020-09-17","close":14.9678},{"date":"2020-09-18","close":14.6523},{"date":"2020-09-21","close":14.1586},{"date":"2020-09-22","close":14.1037},{"date":"2020-09-23","close":13.5643},{"date":"2020-09-24","close":13.5414},{"date":"2020-09-25","close":13.5185},{"date":"2020-09-28","close":13.7654},{"date":"2020-09-29","close":13.6557},{"date":"2020-09-30","close":13.5002},{"date":"2020-10-01","close":13.514},{"date":"2020-10-02","close":13.5048},{"date":"2020-10-05","close":13.5551},{"date":"2020-10-06","close":13.5185},{"date":"2020-10-07","close":13.7883},{"date":"2020-10-08","close":14.0031},{"date":"2020-10-09","close":14.25},{"date":"2020-10-12","close":14.2912},{"date":"2020-10-13","close":14.1311},{"date":"2020-10-14","close":13.6054},{"date":"2020-10-15","close":13.7471},{"date":"2020-10-16","close":13.6923},{"date":"2020-10-19","close":13.7654},{"date":"2020-10-20","close":13.8203},{"date":"2020-10-21","close":13.4454},{"date":"2020-10-22","close":13.4088},{"date":"2020-10-23","close":13.45},{"date":"2020-10-26","close":13.386},{"date":"2020-10-27","close":13.4591},{"date":"2020-10-28","close":12.9791},{"date":"2020-10-29","close":13.1071},{"date":"2020-10-30","close":13.3128},{"date":"2020-11-02","close":13.3768},{"date":"2020-11-03","close":13.386},{"date":"2020-11-04","close":13.3402},{"date":"2020-11-05","close":13.7425},{"date":"2020-11-06","close":13.1299},{"date":"2020-11-09","close":14.0717},{"date":"2020-11-10","close":14.1403},{"date":"2020-11-11","close":14.3186},{"date":"2020-11-12","close":14.4009},{"date":"2020-11-13","close":14.5015},{"date":"2020-11-16","close":14.5426},{"date":"2020-11-17","close":14.506},{"date":"2020-11-18","close":14.3232},{"date":"2020-11-19","close":14.2729},{"date":"2020-11-20","close":14.1951},{"date":"2020-11-23","close":14.3414},{"date":"2020-11-24","close":14.7666},{"date":"2020-11-25","close":14.7072},{"date":"2020-11-27","close":14.8718},{"date":"2020-11-30","close":14.3323},{"date":"2020-12-01","close":14.3232},{"date":"2020-12-02","close":14.2454},{"date":"2020-12-03","close":14.2454},{"date":"2020-12-04","close":14.1906},{"date":"2020-12-07","close":14.1997},{"date":"2020-12-08","close":13.9803},{"date":"2020-12-09","close":14.0489},{"date":"2020-12-10","close":13.9986},{"date":"2020-12-11","close":13.9026},{"date":"2020-12-14","close":14.1037},{"date":"2020-12-15","close":14.3506},{"date":"2020-12-16","close":14.122},{"date":"2020-12-17","close":14.0214},{"date":"2020-12-18","close":13.9666},{"date":"2020-12-21","close":13.514},{"date":"2020-12-22","close":13.2259},{"date":"2020-12-23","close":13.5734},{"date":"2020-12-24","close":13.706},{"date":"2020-12-28","close":13.8843},{"date":"2020-12-29","close":13.7334},{"date":"2020-12-30","close":13.6831},{"date":"2020-12-31","close":14.0306},{"date":"2021-01-04","close":14.1311},{"date":"2021-01-05","close":14.0671},{"date":"2021-01-06","close":14.4832},{"date":"2021-01-07","close":14.4009},{"date":"2021-01-08","close":14.3597},{"date":"2021-01-11","close":14.1494},{"date":"2021-01-12","close":14.0991},{"date":"2021-01-13","close":13.9803},{"date":"2021-01-14","close":14.5609},{"date":"2021-01-15","close":14.8443},{"date":"2021-01-19","close":15.5895},{"date":"2021-01-20","close":15.5347},{"date":"2021-01-21","close":15.2695},{"date":"2021-01-22","close":15.4661},{"date":"2021-01-25","close":15.4387},{"date":"2021-01-26","close":15.6535},{"date":"2021-01-27","close":15.2146},{"date":"2021-01-28","close":14.5655},{"date":"2021-01-29","close":14.2546},{"date":"2021-02-01","close":14.5655},{"date":"2021-02-02","close":14.6295},{"date":"2021-02-03","close":14.7026},{"date":"2021-02-04","close":14.9038},{"date":"2021-02-05","close":15.3335},{"date":"2021-02-08","close":15.5667},{"date":"2021-02-09","close":15.3244},{"date":"2021-02-10","close":15.0638},{"date":"2021-02-11","close":14.9952},{"date":"2021-02-12","close":15.0455},{"date":"2021-02-16","close":15.2055},{"date":"2021-02-17","close":15.2375},{"date":"2021-02-18","close":14.9861},{"date":"2021-02-19","close":14.4832},{"date":"2021-02-22","close":13.354},{"date":"2021-02-23","close":13.3768},{"date":"2021-02-24","close":13.4225},{"date":"2021-02-25","close":13.6008},{"date":"2021-02-26","close":13.4545},{"date":"2021-03-01","close":13.61},{"date":"2021-03-02","close":13.6603},{"date":"2021-03-03","close":13.8751},{"date":"2021-03-04","close":13.8888},{"date":"2021-03-05","close":14.9083},{"date":"2021-03-08","close":15.841},{"date":"2021-03-09","close":16.0604},{"date":"2021-03-10","close":16.9336},{"date":"2021-03-11","close":16.2387},{"date":"2021-03-12","close":16.6227},{"date":"2021-03-15","close":16.8239},{"date":"2021-03-16","close":16.8056},{"date":"2021-03-17","close":16.8147},{"date":"2021-03-18","close":16.2433},{"date":"2021-03-19","close":16.2661},{"date":"2021-03-22","close":16.1153},{"date":"2021-03-23","close":15.6307},{"date":"2021-03-24","close":15.3929},{"date":"2021-03-25","close":15.9415},{"date":"2021-03-26","close":16.1518},{"date":"2021-03-29","close":16.289},{"date":"2021-03-30","close":16.5404},{"date":"2021-03-31","close":16.6776},{"date":"2021-04-01","close":16.8239},{"date":"2021-04-05","close":17.2262},{"date":"2021-04-06","close":16.6959},{"date":"2021-04-07","close":16.9153},{"date":"2021-04-08","close":16.8513},{"date":"2021-04-09","close":16.5633},{"date":"2021-04-12","close":16.8925},{"date":"2021-04-13","close":16.7553},{"date":"2021-04-14","close":16.5541},{"date":"2021-04-15","close":16.7142},{"date":"2021-04-16","close":16.6684},{"date":"2021-04-19","close":16.7187},{"date":"2021-04-20","close":16.3667},{"date":"2021-04-21","close":16.449},{"date":"2021-04-22","close":16.385},{"date":"2021-04-23","close":16.3439},{"date":"2021-04-26","close":16.129},{"date":"2021-04-27","close":15.8913},{"date":"2021-04-28","close":15.8638},{"date":"2021-04-29","close":15.9553},{"date":"2021-04-30","close":15.6032},{"date":"2021-05-03","close":16.2067},{"date":"2021-05-04","close":16.1747},{"date":"2021-05-05","close":16.4993},{"date":"2021-05-06","close":16.9519},{"date":"2021-05-07","close":16.6867},{"date":"2021-05-10","close":17.2353},{"date":"2021-05-11","close":17.217},{"date":"2021-05-12","close":17.025},{"date":"2021-05-13","close":17.3222},{"date":"2021-05-14","close":17.5051},{"date":"2021-05-17","close":17.2856},{"date":"2021-05-18","close":16.8513},{"date":"2021-05-19","close":17.0799},{"date":"2021-05-20","close":17.0753},{"date":"2021-05-21","close":17.0616},{"date":"2021-05-24","close":17.2948},{"date":"2021-05-25","close":17.0205},{"date":"2021-05-26","close":17.3588},{"date":"2021-05-27","close":17.3085},{"date":"2021-05-28","close":17.2582},{"date":"2021-06-01","close":17.6148},{"date":"2021-06-02","close":17.4228},{"date":"2021-06-03","close":17.6696},{"date":"2021-06-04","close":17.8479},{"date":"2021-06-07","close":17.9211},{"date":"2021-06-08","close":18.1405},{"date":"2021-06-09","close":18.1177},{"date":"2021-06-10","close":18.1314},{"date":"2021-06-11","close":18.1862},{"date":"2021-06-14","close":17.4456},{"date":"2021-06-15","close":17.5828},{"date":"2021-06-16","close":17.6879},{"date":"2021-06-17","close":17.5554},{"date":"2021-06-18","close":16.6959},{"date":"2021-06-21","close":17.0525},{"date":"2021-06-22","close":17.281},{"date":"2021-06-23","close":17.025},{"date":"2021-06-24","close":17.3496},{"date":"2021-06-25","close":16.8376},{"date":"2021-06-28","close":16.5724},{"date":"2021-06-29","close":16.3439},{"date":"2021-06-30","close":16.5999},{"date":"2021-07-01","close":16.5724},{"date":"2021-07-02","close":16.9427},{"date":"2021-07-06","close":16.8742},{"date":"2021-07-07","close":16.7507},{"date":"2021-07-08","close":16.513},{"date":"2021-07-09","close":17.1256},{"date":"2021-07-12","close":16.9473},{"date":"2021-07-13","close":16.8742},{"date":"2021-07-14","close":16.3987},{"date":"2021-07-15","close":16.5359},{"date":"2021-07-16","close":16.7782},{"date":"2021-07-19","close":16.9793},{"date":"2021-07-20","close":16.9016},{"date":"2021-07-21","close":16.9793},{"date":"2021-07-22","close":16.833},{"date":"2021-07-23","close":16.8742},{"date":"2021-07-26","close":17.0936},{"date":"2021-07-27","close":16.9427},{"date":"2021-07-28","close":16.801},{"date":"2021-07-29","close":16.8147},{"date":"2021-07-30","close":16.6227},{"date":"2021-08-02","close":15.0455},{"date":"2021-08-03","close":14.9312},{"date":"2021-08-04","close":14.3734},{"date":"2021-08-05","close":14.4603},{"date":"2021-08-06","close":14.1586},{"date":"2021-08-09","close":14.4832},{"date":"2021-08-10","close":14.378},{"date":"2021-08-11","close":14.4786},{"date":"2021-08-12","close":14.57},{"date":"2021-08-13","close":14.5152},{"date":"2021-08-16","close":14.1357},{"date":"2021-08-17","close":14.3003},{"date":"2021-08-18","close":14.2409},{"date":"2021-08-19","close":14.1357},{"date":"2021-08-20","close":14.4054},{"date":"2021-08-23","close":14.5152},{"date":"2021-08-24","close":14.506},{"date":"2021-08-25","close":14.2957},{"date":"2021-08-26","close":14.2866},{"date":"2021-08-27","close":14.634},{"date":"2021-08-30","close":14.6249},{"date":"2021-08-31","close":14.6066},{"date":"2021-09-01","close":14.7118},{"date":"2021-09-02","close":14.9129},{"date":"2021-09-03","close":14.8306},{"date":"2021-09-07","close":14.73},{"date":"2021-09-08","close":14.5792},{"date":"2021-09-09","close":14.4786},{"date":"2021-09-10","close":14.314},{"date":"2021-09-13","close":14.5335},{"date":"2021-09-14","close":14.0397},{"date":"2021-09-15","close":14.0991},{"date":"2021-09-16","close":14.1037},{"date":"2021-09-17","close":14.3232},{"date":"2021-09-20","close":14.1174},{"date":"2021-09-21","close":14.026},{"date":"2021-09-22","close":13.9894},{"date":"2021-09-23","close":14.218},{"date":"2021-09-24","close":14.0717},{"date":"2021-09-27","close":14.378},{"date":"2021-09-28","close":14.4237},{"date":"2021-09-29","close":14.7209},{"date":"2021-09-30","close":14.5792},{"date":"2021-10-01","close":14.6295},{"date":"2021-10-04","close":14.7209},{"date":"2021-10-05","close":14.5837},{"date":"2021-10-06","close":14.4969},{"date":"2021-10-07","close":14.6203},{"date":"2021-10-08","close":14.3003},{"date":"2021-10-11","close":14.2363},{"date":"2021-10-12","close":14.25},{"date":"2021-10-13","close":14.2957},{"date":"2021-10-14","close":14.3552},{"date":"2021-10-15","close":14.4557},{"date":"2021-10-18","close":14.1997},{"date":"2021-10-19","close":14.4695},{"date":"2021-10-20","close":14.6386},{"date":"2021-10-21","close":14.4969},{"date":"2021-10-22","close":14.378},{"date":"2021-10-25","close":14.5929},{"date":"2021-10-26","close":14.4374},{"date":"2021-10-27","close":14.2409},{"date":"2021-10-28","close":14.058},{"date":"2021-10-29","close":13.9757},{"date":"2021-11-01","close":14.5335},{"date":"2021-11-02","close":14.4923},{"date":"2021-11-03","close":14.9358},{"date":"2021-11-04","close":14.9358},{"date":"2021-11-05","close":14.8169},{"date":"2021-11-08","close":14.9403},{"date":"2021-11-09","close":14.858},{"date":"2021-11-10","close":15.0226},{"date":"2021-11-11","close":15.1552},{"date":"2021-11-12","close":15.0318},{"date":"2021-11-15","close":14.6432},{"date":"2021-11-16","close":14.4466},{"date":"2021-11-17","close":14.5975},{"date":"2021-11-18","close":14.442},{"date":"2021-11-19","close":13.9574},{"date":"2021-11-22","close":14.1357},{"date":"2021-11-23","close":14.442},{"date":"2021-11-24","close":14.3872},{"date":"2021-11-26","close":14.0489},{"date":"2021-11-29","close":13.8797},{"date":"2021-11-30","close":13.3082},{"date":"2021-12-01","close":13.0842},{"date":"2021-12-02","close":13.3722},{"date":"2021-12-03","close":13.6603},{"date":"2021-12-06","close":14.4512},{"date":"2021-12-07","close":14.3552},{"date":"2021-12-08","close":14.3734},{"date":"2021-12-09","close":14.1814},{"date":"2021-12-10","close":14.3552},{"date":"2021-12-13","close":14.2089},{"date":"2021-12-14","close":14.5289},{"date":"2021-12-15","close":14.4603},{"date":"2021-12-16","close":14.8078},{"date":"2021-12-17","close":14.6157},{"date":"2021-12-20","close":14.4329},{"date":"2021-12-21","close":14.8535},{"date":"2021-12-22","close":14.8078},{"date":"2021-12-23","close":14.666},{"date":"2021-12-27","close":14.5243},{"date":"2021-12-28","close":14.4329},{"date":"2021-12-29","close":14.4649},{"date":"2021-12-30","close":14.4786},{"date":"2021-12-31","close":14.41},{"date":"2022-01-03","close":14.602},{"date":"2022-01-04","close":14.8215},{"date":"2022-01-05","close":14.6935},{"date":"2022-01-06","close":14.5792},{"date":"2022-01-07","close":14.8489},{"date":"2022-01-10","close":14.5106},{"date":"2022-01-11","close":14.5655},{"date":"2022-01-12","close":14.3186},{"date":"2022-01-13","close":14.4557},{"date":"2022-01-14","close":14.4374},{"date":"2022-01-18","close":14.186},{"date":"2022-01-19","close":13.9346},{"date":"2022-01-20","close":13.7334},{"date":"2022-01-21","close":13.6374},{"date":"2022-01-24","close":14.0031},{"date":"2022-01-25","close":14.0214},{"date":"2022-01-26","close":13.61},{"date":"2022-01-27","close":13.7791},{"date":"2022-01-28","close":14.1083},{"date":"2022-01-31","close":13.9986},{"date":"2022-02-01","close":13.994},{"date":"2022-02-02","close":14.0534},{"date":"2022-02-03","close":14.4329},{"date":"2022-02-04","close":14.218},{"date":"2022-02-07","close":14.0946},{"date":"2022-02-08","close":14.2637},{"date":"2022-02-09","close":14.314},{"date":"2022-02-10","close":14.026},{"date":"2022-02-11","close":14.1037},{"date":"2022-02-14","close":14.0717},{"date":"2022-02-15","close":14.346},{"date":"2022-02-16","close":14.3963},{"date":"2022-02-17","close":14.186},{"date":"2022-02-18","close":12.9974},{"date":"2022-02-22","close":12.2979},{"date":"2022-02-23","close":12.0236},{"date":"2022-02-24","close":12.2293},{"date":"2022-02-25","close":12.8374},{"date":"2022-02-28","close":12.5768},{"date":"2022-03-01","close":12.4122},{"date":"2022-03-02","close":12.8876},{"date":"2022-03-03","close":12.9379},{"date":"2022-03-04","close":13.0111},{"date":"2022-03-07","close":13.3951},{"date":"2022-03-08","close":13.2671},{"date":"2022-03-09","close":13.3585},{"date":"2022-03-10","close":13.45},{"date":"2022-03-11","close":13.706},{"date":"2022-03-14","close":13.738},{"date":"2022-03-15","close":13.6603},{"date":"2022-03-16","close":13.7791},{"date":"2022-03-17","close":13.898},{"date":"2022-03-18","close":13.7197},{"date":"2022-03-21","close":13.6968},{"date":"2022-03-22","close":13.5963},{"date":"2022-03-23","close":13.5368},{"date":"2022-03-24","close":13.8294},{"date":"2022-03-25","close":14.0169},{"date":"2022-03-28","close":13.866},{"date":"2022-03-29","close":13.9803},{"date":"2022-03-30","close":13.8797},{"date":"2022-03-31","close":13.8203},{"date":"2022-04-01","close":14.3552},{"date":"2022-04-04","close":14.3643},{"date":"2022-04-05","close":14.1357},{"date":"2022-04-06","close":14.218},{"date":"2022-04-07","close":14.4146},{"date":"2022-04-08","close":14.6112},{"date":"2022-04-11","close":14.3963},{"date":"2022-04-12","close":14.5837},{"date":"2022-04-13","close":14.8215},{"date":"2022-04-14","close":14.7712},{"date":"2022-04-18","close":14.6295},{"date":"2022-04-19","close":13.738},{"date":"2022-04-20","close":13.8797},{"date":"2022-04-21","close":13.9071},{"date":"2022-04-22","close":13.8111},{"date":"2022-04-25","close":13.6283},{"date":"2022-04-26","close":13.4042},{"date":"2022-04-27","close":13.5048},{"date":"2022-04-28","close":13.7563},{"date":"2022-04-29","close":13.1574},{"date":"2022-05-02","close":13.322},{"date":"2022-05-03","close":13.4957},{"date":"2022-05-04","close":14.0626},{"date":"2022-05-05","close":13.8203},{"date":"2022-05-06","close":13.5734},{"date":"2022-05-09","close":13.6191},{"date":"2022-05-10","close":13.2214},{"date":"2022-05-11","close":13.2168},{"date":"2022-05-12","close":13.2259},{"date":"2022-05-13","close":13.1619},{"date":"2022-05-16","close":13.2717},{"date":"2022-05-17","close":13.5963},{"date":"2022-05-18","close":13.482},{"date":"2022-05-19","close":13.4317},{"date":"2022-05-20","close":13.4042},{"date":"2022-05-23","close":13.7151},{"date":"2022-05-24","close":14.1129},{"date":"2022-05-25","close":14.4649},{"date":"2022-05-26","close":14.2089},{"date":"2022-05-27","close":14.2089},{"date":"2022-05-31","close":14.0397},{"date":"2022-06-01","close":13.8431},{"date":"2022-06-02","close":13.6694},{"date":"2022-06-03","close":13.6648},{"date":"2022-06-06","close":13.7288},{"date":"2022-06-07","close":13.546},{"date":"2022-06-08","close":13.5323},{"date":"2022-06-09","close":13.5505},{"date":"2022-06-10","close":13.2762},{"date":"2022-06-13","close":12.9105},{"date":"2022-06-14","close":12.9882},{"date":"2022-06-15","close":13.2122},{"date":"2022-06-16","close":12.8602},{"date":"2022-06-17","close":13.2671},{"date":"2022-06-21","close":13.4408},{"date":"2022-06-22","close":13.7014},{"date":"2022-06-23","close":13.6374},{"date":"2022-06-24","close":13.6145},{"date":"2022-06-27","close":13.7837},{"date":"2022-06-28","close":13.2534},{"date":"2022-06-29","close":13.1665},{"date":"2022-06-30","close":13.2397},{"date":"2022-07-01","close":13.4408},{"date":"2022-07-05","close":13.4454},{"date":"2022-07-06","close":13.2579},{"date":"2022-07-07","close":13.0934},{"date":"2022-07-08","close":13.0614},{"date":"2022-07-11","close":13.0705},{"date":"2022-07-12","close":13.2579},{"date":"2022-07-13","close":13.2671},{"date":"2022-07-14","close":13.1574},{"date":"2022-07-15","close":13.2945},{"date":"2022-07-18","close":13.1254},{"date":"2022-07-19","close":13.5414},{"date":"2022-07-20","close":13.418},{"date":"2022-07-21","close":12.6088},{"date":"2022-07-22","close":12.6271},{"date":"2022-07-25","close":12.8054},{"date":"2022-07-26","close":13.1574},{"date":"2022-07-27","close":13.3265},{"date":"2022-07-28","close":13.2762},{"date":"2022-07-29","close":13.3905},{"date":"2022-08-01","close":13.5551},{"date":"2022-08-02","close":13.3494},{"date":"2022-08-03","close":13.4682},{"date":"2022-08-04","close":13.2854},{"date":"2022-08-05","close":13.994},{"date":"2022-08-08","close":14.4923},{"date":"2022-08-09","close":14.4512},{"date":"2022-08-10","close":13.9346},{"date":"2022-08-11","close":13.7105},{"date":"2022-08-12","close":13.7837},{"date":"2022-08-15","close":13.8203},{"date":"2022-08-16","close":13.9711},{"date":"2022-08-17","close":13.7334},{"date":"2022-08-18","close":13.6968},{"date":"2022-08-19","close":13.7288},{"date":"2022-08-22","close":13.61},{"date":"2022-08-23","close":13.5094},{"date":"2022-08-24","close":13.5551},{"date":"2022-08-25","close":13.6648},{"date":"2022-08-26","close":13.61},{"date":"2022-08-29","close":13.4545},{"date":"2022-08-30","close":13.2214},{"date":"2022-08-31","close":13.0705},{"date":"2022-09-01","close":13.1437},{"date":"2022-09-02","close":12.8556},{"date":"2022-09-06","close":12.7871},{"date":"2022-09-07","close":12.8465},{"date":"2022-09-08","close":12.5996},{"date":"2022-09-09","close":12.6271},{"date":"2022-09-12","close":12.8602},{"date":"2022-09-13","close":12.3025},{"date":"2022-09-14","close":12.2613},{"date":"2022-09-15","close":12.3528},{"date":"2022-09-16","close":12.2979},{"date":"2022-09-19","close":12.371},{"date":"2022-09-20","close":12.1836},{"date":"2022-09-21","close":12.179},{"date":"2022-09-22","close":12.3436},{"date":"2022-09-23","close":11.9642},{"date":"2022-09-26","close":12.0647},{"date":"2022-09-27","close":11.9002},{"date":"2022-09-28","close":12.1333},{"date":"2022-09-29","close":12.0602},{"date":"2022-09-30","close":11.9002},{"date":"2022-10-03","close":12.2202},{"date":"2022-10-04","close":12.2613},{"date":"2022-10-05","close":11.9367},{"date":"2022-10-06","close":11.9139},{"date":"2022-10-07","close":11.7493},{"date":"2022-10-10","close":11.8636},{"date":"2022-10-11","close":12.1425},{"date":"2022-10-12","close":12.019},{"date":"2022-10-13","close":12.5128},{"date":"2022-10-14","close":12.531},{"date":"2022-10-17","close":12.6819},{"date":"2022-10-18","close":12.8236},{"date":"2022-10-19","close":12.9699},{"date":"2022-10-20","close":13.1299},{"date":"2022-10-21","close":13.2854},{"date":"2022-10-24","close":13.5231},{"date":"2022-10-25","close":13.5597},{"date":"2022-10-26","close":13.5963},{"date":"2022-10-27","close":13.8843},{"date":"2022-10-28","close":14.2729},{"date":"2022-10-31","close":14.25},{"date":"2022-11-01","close":14.0717},{"date":"2022-11-02","close":14.2454},{"date":"2022-11-03","close":14.1951},{"date":"2022-11-04","close":11.0132},{"date":"2022-11-07","close":10.4418},{"date":"2022-11-08","close":10.0303},{"date":"2022-11-09","close":9.9709},{"date":"2022-11-10","close":10.5195},{"date":"2022-11-11","close":10.1949},{"date":"2022-11-14","close":9.9389},{"date":"2022-11-15","close":10.1629},{"date":"2022-11-16","close":10.4006},{"date":"2022-11-17","close":10.3732},{"date":"2022-11-18","close":10.1446},{"date":"2022-11-21","close":10.0532},{"date":"2022-11-22","close":10.044},{"date":"2022-11-23","close":10.076},{"date":"2022-11-25","close":9.7926},{"date":"2022-11-28","close":9.308},{"date":"2022-11-29","close":9.6189},{"date":"2022-11-30","close":9.7194},{"date":"2022-12-01","close":9.3766},{"date":"2022-12-02","close":9.3309},{"date":"2022-12-05","close":9.2074},{"date":"2022-12-06","close":9.2531},{"date":"2022-12-07","close":9.3034},{"date":"2022-12-08","close":8.8828},{"date":"2022-12-09","close":8.8965},{"date":"2022-12-12","close":9.1114},{"date":"2022-12-13","close":9.276},{"date":"2022-12-14","close":9.3034},{"date":"2022-12-15","close":9.1937},{"date":"2022-12-16","close":9.2257},{"date":"2022-12-19","close":8.9377},{"date":"2022-12-20","close":9.0748},{"date":"2022-12-21","close":9.1114},{"date":"2022-12-22","close":9.0383},{"date":"2022-12-23","close":9.4269},{"date":"2022-12-27","close":9.4726},{"date":"2022-12-28","close":9.436},{"date":"2022-12-29","close":9.5412},{"date":"2022-12-30","close":9.532},{"date":"2023-01-03","close":9.9617},{"date":"2023-01-04","close":10.2772},{"date":"2023-01-05","close":10.4281},{"date":"2023-01-06","close":10.4464},{"date":"2023-01-09","close":10.4601},{"date":"2023-01-10","close":10.2863},{"date":"2023-01-11","close":10.3549},{"date":"2023-01-12","close":10.2543},{"date":"2023-01-13","close":10.1903},{"date":"2023-01-17","close":10.3275},{"date":"2023-01-18","close":10.0212},{"date":"2023-01-19","close":10.1355},{"date":"2023-01-20","close":10.5424},{"date":"2023-01-23","close":10.6338},{"date":"2023-01-24","close":10.4738},{"date":"2023-01-25","close":10.7389},{"date":"2023-01-26","close":10.9355},{"date":"2023-01-27","close":11.2007},{"date":"2023-01-30","close":11.0132},{"date":"2023-01-31","close":11.1824},{"date":"2023-02-01","close":11.3515},{"date":"2023-02-02","close":11.3881},{"date":"2023-02-03","close":11.0224},{"date":"2023-02-06","close":10.9538},{"date":"2023-02-07","close":9.6692},{"date":"2023-02-08","close":9.788},{"date":"2023-02-09","close":9.308},{"date":"2023-02-10","close":9.8155},{"date":"2023-02-13","close":9.9983},{"date":"2023-02-14","close":9.948},{"date":"2023-02-15","close":10.0669},{"date":"2023-02-16","close":9.6006},{"date":"2023-02-17","close":11.955},{"date":"2023-02-21","close":11.4247},{"date":"2023-02-22","close":11.3607},{"date":"2023-02-23","close":11.1961},{"date":"2023-02-24","close":10.9127},{"date":"2023-02-27","close":10.7115},{"date":"2023-02-28","close":11.0315},{"date":"2023-03-01","close":10.6566},{"date":"2023-03-02","close":10.4052},{"date":"2023-03-03","close":10.5332},{"date":"2023-03-06","close":10.3549},{"date":"2023-03-07","close":10.2818},{"date":"2023-03-08","close":10.3778},{"date":"2023-03-09","close":10.012},{"date":"2023-03-10","close":10.0212},{"date":"2023-03-13","close":9.7515},{"date":"2023-03-14","close":9.7606},{"date":"2023-03-15","close":9.724},{"date":"2023-03-16","close":9.532},{"date":"2023-03-17","close":9.3126},{"date":"2023-03-20","close":9.4497},{"date":"2023-03-21","close":9.5594},{"date":"2023-03-22","close":9.276},{"date":"2023-03-23","close":8.9971},{"date":"2023-03-24","close":8.9925},{"date":"2023-03-27","close":9.0886},{"date":"2023-03-28","close":8.9285},{"date":"2023-03-29","close":8.9925},{"date":"2023-03-30","close":9.2531},{"date":"2023-03-31","close":9.4771},{"date":"2023-04-03","close":9.7057},{"date":"2023-04-04","close":9.628},{"date":"2023-04-05","close":10.0349},{"date":"2023-04-06","close":10.1492},{"date":"2023-04-10","close":10.2863},{"date":"2023-04-11","close":10.2406},{"date":"2023-04-12","close":10.3001},{"date":"2023-04-13","close":10.2726},{"date":"2023-04-14","close":10.14},{"date":"2023-04-17","close":10.2086},{"date":"2023-04-18","close":10.0258},{"date":"2023-04-19","close":9.9435},{"date":"2023-04-20","close":9.7515},{"date":"2023-04-21","close":9.756},{"date":"2023-04-24","close":9.6966},{"date":"2023-04-25","close":9.5549},{"date":"2023-04-26","close":9.5046},{"date":"2023-04-27","close":9.628},{"date":"2023-04-28","close":9.7103},{"date":"2023-05-01","close":9.596},{"date":"2023-05-02","close":9.0794},{"date":"2023-05-03","close":9.1754},{"date":"2023-05-04","close":9.1571},{"date":"2023-05-05","close":7.8816},{"date":"2023-05-08","close":7.4336},{"date":"2023-05-09","close":7.0953},{"date":"2023-05-10","close":6.9216},{"date":"2023-05-11","close":7.0084},{"date":"2023-05-12","close":6.9307},{"date":"2023-05-15","close":6.9399},{"date":"2023-05-16","close":6.6976},{"date":"2023-05-17","close":6.7753},{"date":"2023-05-18","close":6.5375},{"date":"2023-05-19","close":6.5695},{"date":"2023-05-22","close":7.0313},{"date":"2023-05-23","close":7.1319},{"date":"2023-05-24","close":6.8941},{"date":"2023-05-25","close":6.6564},{"date":"2023-05-26","close":6.7113},{"date":"2023-05-30","close":6.7113},{"date":"2023-05-31","close":6.5375},{"date":"2023-06-01","close":6.5055},{"date":"2023-06-02","close":6.7478},{"date":"2023-06-05","close":6.629},{"date":"2023-06-06","close":6.9399},{"date":"2023-06-07","close":7.1776},{"date":"2023-06-08","close":7.2279},{"date":"2023-06-09","close":7.205},{"date":"2023-06-12","close":7.6393},{"date":"2023-06-13","close":7.5799},{"date":"2023-06-14","close":7.365},{"date":"2023-06-15","close":7.5525},{"date":"2023-06-16","close":7.3924},{"date":"2023-06-20","close":7.365},{"date":"2023-06-21","close":7.2416},{"date":"2023-06-22","close":7.141},{"date":"2023-06-23","close":7.365},{"date":"2023-06-26","close":7.7856},{"date":"2023-06-27","close":7.9365},{"date":"2023-06-28","close":8.0919},{"date":"2023-06-29","close":8.1148},{"date":"2023-06-30","close":8.0599},{"date":"2023-07-03","close":8.1879},{"date":"2023-07-05","close":8.0188},{"date":"2023-07-06","close":8.2474},{"date":"2023-07-07","close":8.5125},{"date":"2023-07-10","close":8.1239},{"date":"2023-07-11","close":8.0325},{"date":"2023-07-12","close":8.1834},{"date":"2023-07-13","close":7.9959},{"date":"2023-07-14","close":7.4245},{"date":"2023-07-17","close":7.2416},{"date":"2023-07-18","close":7.6896},{"date":"2023-07-19","close":8.2199},{"date":"2023-07-20","close":8.1605},{"date":"2023-07-21","close":7.9456},{"date":"2023-07-24","close":8.1011},{"date":"2023-07-25","close":8.5354},{"date":"2023-07-26","close":8.5719},{"date":"2023-07-27","close":8.0919},{"date":"2023-07-28","close":8.1742},{"date":"2023-07-31","close":8.0965},{"date":"2023-08-01","close":7.9913},{"date":"2023-08-02","close":7.9411},{"date":"2023-08-03","close":8.0005},{"date":"2023-08-04","close":15.4341},{"date":"2023-08-07","close":14.2912},{"date":"2023-08-08","close":17.5645},{"date":"2023-08-09","close":17.1576},{"date":"2023-08-10","close":17.4045},{"date":"2023-08-11","close":18.0628},{"date":"2023-08-14","close":18.36},{"date":"2023-08-15","close":18.1862},{"date":"2023-08-16","close":18.0674},{"date":"2023-08-17","close":18.0628},{"date":"2023-08-18","close":18.1725},{"date":"2023-08-21","close":18.232},{"date":"2023-08-22","close":18.2914},{"date":"2023-08-23","close":18.2228},{"date":"2023-08-24","close":18.2503},{"date":"2023-08-25","close":18.0217},{"date":"2023-08-28","close":19.0732},{"date":"2023-08-29","close":20.7007},{"date":"2023-08-30","close":21.1441},{"date":"2023-08-31","close":20.9704},{"date":"2023-09-01","close":21.0024},{"date":"2023-09-05","close":20.751},{"date":"2023-09-06","close":19.8641},{"date":"2023-09-07","close":19.6995},{"date":"2023-09-08","close":19.0869},{"date":"2023-09-11","close":18.7943},{"date":"2023-09-12","close":18.7623},{"date":"2023-09-13","close":19.1783},{"date":"2023-09-14","close":18.9314},{"date":"2023-09-15","close":18.7943},{"date":"2023-09-18","close":18.3005},{"date":"2023-09-19","close":18.6708},{"date":"2023-09-20","close":18.8583},{"date":"2023-09-21","close":18.584},{"date":"2023-09-22","close":18.5977},{"date":"2023-09-25","close":18.6983},{"date":"2023-09-26","close":18.6571},{"date":"2023-09-27","close":19.3017},{"date":"2023-09-28","close":19.9326},{"date":"2023-09-29","close":19.6446},{"date":"2023-10-02","close":18.8949},{"date":"2023-10-03","close":18.1862},{"date":"2023-10-04","close":18.008},{"date":"2023-10-05","close":18.2091},{"date":"2023-10-06","close":18.1177},{"date":"2023-10-09","close":18.8903},{"date":"2023-10-10","close":19.1463},{"date":"2023-10-11","close":19.3795},{"date":"2023-10-12","close":19.1417},{"date":"2023-10-13","close":18.8857},{"date":"2023-10-16","close":20.2618},{"date":"2023-10-17","close":20.6961},{"date":"2023-10-18","close":20.2481},{"date":"2023-10-19","close":19.6218},{"date":"2023-10-20","close":19.0594},{"date":"2023-10-23","close":18.9086},{"date":"2023-10-24","close":19.2332},{"date":"2023-10-25","close":18.8994},{"date":"2023-10-26","close":19.1372},{"date":"2023-10-27","close":18.9223},{"date":"2023-10-30","close":18.9634},{"date":"2023-10-31","close":19.2149},{"date":"2023-11-01","close":19.6309},{"date":"2023-11-02","close":19.6766},{"date":"2023-11-03","close":20.5864},{"date":"2023-11-06","close":19.5258},{"date":"2023-11-07","close":19.4526},{"date":"2023-11-08","close":19.6309},{"date":"2023-11-09","close":19.0732},{"date":"2023-11-10","close":18.9909},{"date":"2023-11-13","close":18.8034},{"date":"2023-11-14","close":19.7726},{"date":"2023-11-15","close":20.0424},{"date":"2023-11-16","close":20.3304},{"date":"2023-11-17","close":20.2755},{"date":"2023-11-20","close":20.6001},{"date":"2023-11-21","close":20.0378},{"date":"2023-11-22","close":20.0881},{"date":"2023-11-24","close":20.367},{"date":"2023-11-27","close":19.8778},{"date":"2023-11-28","close":20.2161},{"date":"2023-11-29","close":20.847},{"date":"2023-11-30","close":20.7693},{"date":"2023-12-01","close":21.8756},{"date":"2023-12-04","close":19.9692},{"date":"2023-12-05","close":19.4343},{"date":"2023-12-06","close":19.1875},{"date":"2023-12-07","close":19.7543},{"date":"2023-12-08","close":19.5578},{"date":"2023-12-11","close":19.4435},{"date":"2023-12-12","close":18.6206},{"date":"2023-12-13","close":19.5258},{"date":"2023-12-14","close":18.4926},{"date":"2023-12-15","close":18.0902},{"date":"2023-12-18","close":18.2777},{"date":"2023-12-19","close":18.8263},{"date":"2023-12-20","close":18.424},{"date":"2023-12-21","close":18.8354},{"date":"2023-12-22","close":18.1405},{"date":"2023-12-26","close":18.4606},{"date":"2023-12-27","close":18.5428},{"date":"2023-12-28","close":19.0549},{"date":"2023-12-29","close":18.9909},{"date":"2024-01-02","close":18.6937},{"date":"2024-01-03","close":18.52},{"date":"2024-01-04","close":18.8171},{"date":"2024-01-05","close":19.3063},{"date":"2024-01-08","close":18.6571},{"date":"2024-01-09","close":19.0183},{"date":"2024-01-10","close":18.8354},{"date":"2024-01-11","close":18.8811},{"date":"2024-01-12","close":19.6903},{"date":"2024-01-16","close":19.5212},{"date":"2024-01-17","close":19.2195},{"date":"2024-01-18","close":19.6538},{"date":"2024-01-19","close":19.9692},{"date":"2024-01-22","close":20.719},{"date":"2024-01-23","close":20.3761},{"date":"2024-01-24","close":19.6583},{"date":"2024-01-25","close":20.591},{"date":"2024-01-26","close":21.263},{"date":"2024-01-29","close":20.2984},{"date":"2024-01-30","close":20.2481},{"date":"2024-01-31","close":20.2984},{"date":"2024-02-01","close":20.2298},{"date":"2024-02-02","close":20.0515},{"date":"2024-02-05","close":19.7361},{"date":"2024-02-06","close":19.4252},{"date":"2024-02-07","close":18.9863},{"date":"2024-02-08","close":19.064},{"date":"2024-02-09","close":18.9634},{"date":"2024-02-12","close":19.7681},{"date":"2024-02-13","close":19.0412},{"date":"2024-02-14","close":19.3749},{"date":"2024-02-15","close":19.0732},{"date":"2024-02-16","close":15.7632},{"date":"2024-02-20","close":15.0683},{"date":"2024-02-21","close":15.1552},{"date":"2024-02-22","close":15.2009},{"date":"2024-02-23","close":14.8809},{"date":"2024-02-26","close":15.2558},{"date":"2024-02-27","close":15.3518},{"date":"2024-02-28","close":15.5255},{"date":"2024-02-29","close":15.9507},{"date":"2024-03-01","close":16.4581},{"date":"2024-03-04","close":15.8684},{"date":"2024-03-05","close":15.5895},{"date":"2024-03-06","close":15.713},{"date":"2024-03-07","close":15.9233},{"date":"2024-03-08","close":16.1701},{"date":"2024-03-11","close":16.1976},{"date":"2024-03-12","close":16.4216},{"date":"2024-03-13","close":16.321},{"date":"2024-03-14","close":16.2981},{"date":"2024-03-15","close":15.9461},{"date":"2024-03-18","close":15.9233},{"date":"2024-03-19","close":16.0787},{"date":"2024-03-20","close":16.6822},{"date":"2024-03-21","close":16.3896},{"date":"2024-03-22","close":16.4307},{"date":"2024-03-25","close":16.897},{"date":"2024-03-26","close":16.2616},{"date":"2024-03-27","close":16.4536},{"date":"2024-03-28","close":16.6867},{"date":"2024-04-01","close":16.4079},{"date":"2024-04-02","close":16.6319},{"date":"2024-04-03","close":16.8467},{"date":"2024-04-04","close":16.4719},{"date":"2024-04-05","close":16.2296},{"date":"2024-04-08","close":16.0284},{"date":"2024-04-09","close":16.6364},{"date":"2024-04-10","close":16.1564},{"date":"2024-04-11","close":16.3164},{"date":"2024-04-12","close":16.1198},{"date":"2024-04-15","close":16.097},{"date":"2024-04-16","close":15.4615},{"date":"2024-04-17","close":15.5438},{"date":"2024-04-18","close":15.8364},{"date":"2024-04-19","close":16.2524},{"date":"2024-04-22","close":15.9827},{"date":"2024-04-23","close":16.353},{"date":"2024-04-24","close":16.8102},{"date":"2024-04-25","close":16.5359},{"date":"2024-04-26","close":16.8147},{"date":"2024-04-29","close":16.7324},{"date":"2024-04-30","close":16.6227},{"date":"2024-05-01","close":16.609},{"date":"2024-05-02","close":17.0342},{"date":"2024-05-03","close":15.5895},{"date":"2024-05-06","close":16.5084},{"date":"2024-05-07","close":16.2753},{"date":"2024-05-08","close":16.4536},{"date":"2024-05-09","close":21.007},{"date":"2024-05-10","close":21.2401},{"date":"2024-05-13","close":20.7784},{"date":"2024-05-14","close":20.5132},{"date":"2024-05-15","close":20.3624},{"date":"2024-05-16","close":20.0972},{"date":"2024-05-17","close":20.6184},{"date":"2024-05-20","close":20.3441},{"date":"2024-05-21","close":19.6629},{"date":"2024-05-22","close":19.9692},{"date":"2024-05-23","close":19.8092},{"date":"2024-05-24","close":19.6492},{"date":"2024-05-28","close":22.0448},{"date":"2024-05-29","close":20.2024},{"date":"2024-05-30","close":23.1877},{"date":"2024-05-31","close":25.3547},{"date":"2024-06-03","close":26.8176},{"date":"2024-06-04","close":27.1971},{"date":"2024-06-05","close":26.4519},{"date":"2024-06-06","close":26.4976},{"date":"2024-06-07","close":25.5833},{"date":"2024-06-10","close":25.2861},{"date":"2024-06-11","close":24.3901},{"date":"2024-06-12","close":23.814},{"date":"2024-06-13","close":23.9192},{"date":"2024-06-14","close":24.3535},{"date":"2024-06-17","close":24.0975},{"date":"2024-06-18","close":24.326},{"date":"2024-06-20","close":23.8415},{"date":"2024-06-21","close":24.2163},{"date":"2024-06-24","close":24.2895},{"date":"2024-06-25","close":24.5043},{"date":"2024-06-26","close":25.181},{"date":"2024-06-27","close":25.5787},{"date":"2024-06-28","close":25.5193},{"date":"2024-07-01","close":25.0941},{"date":"2024-07-02","close":25.2587},{"date":"2024-07-03","close":25.661},{"date":"2024-07-05","close":25.7158},{"date":"2024-07-08","close":25.5467},{"date":"2024-07-09","close":25.917},{"date":"2024-07-10","close":25.3593},{"date":"2024-07-11","close":25.8256},{"date":"2024-07-12","close":26.0587},{"date":"2024-07-15","close":26.2965},{"date":"2024-07-16","close":26.429},{"date":"2024-07-17","close":26.3056},{"date":"2024-07-18","close":26.1456},{"date":"2024-07-19","close":26.1044},{"date":"2024-07-22","close":25.5421},{"date":"2024-07-23","close":24.6918},{"date":"2024-07-24","close":24.2026},{"date":"2024-07-25","close":23.8643},{"date":"2024-07-26","close":23.8643},{"date":"2024-07-29","close":23.9786},{"date":"2024-07-30","close":24.2895},{"date":"2024-07-31","close":24.5729},{"date":"2024-08-01","close":25.0072},{"date":"2024-08-02","close":23.5443},{"date":"2024-08-05","close":22.4608},{"date":"2024-08-06","close":23.2791},{"date":"2024-08-07","close":23.8597},{"date":"2024-08-08","close":24.2758},{"date":"2024-08-09","close":23.6814},{"date":"2024-08-12","close":23.8186},{"date":"2024-08-13","close":23.686},{"date":"2024-08-14","close":23.8506},{"date":"2024-08-15","close":23.8963},{"date":"2024-08-16","close":24.0015},{"date":"2024-08-19","close":24.2666},{"date":"2024-08-20","close":23.8323},{"date":"2024-08-21","close":24.0792},{"date":"2024-08-22","close":24.2118},{"date":"2024-08-23","close":25.3273},{"date":"2024-08-26","close":24.9067},{"date":"2024-08-27","close":25.4827},{"date":"2024-08-28","close":25.8667},{"date":"2024-08-29","close":25.4004},{"date":"2024-08-30","close":25.4278},{"date":"2024-09-03","close":26.2279},{"date":"2024-09-04","close":25.373},{"date":"2024-09-05","close":25.5558},{"date":"2024-09-06","close":25.0484},{"date":"2024-09-09","close":24.7375},{"date":"2024-09-10","close":24.9112},{"date":"2024-09-11","close":25.3867},{"date":"2024-09-12","close":25.693},{"date":"2024-09-13","close":26.045},{"date":"2024-09-16","close":26.3559},{"date":"2024-09-17","close":25.853},{"date":"2024-09-18","close":25.7479},{"date":"2024-09-19","close":25.7799},{"date":"2024-09-20","close":25.2038},{"date":"2024-09-23","close":25.1901},{"date":"2024-09-24","close":25.1124},{"date":"2024-09-25","close":25.789},{"date":"2024-09-26","close":26.013},{"date":"2024-09-27","close":26.1502},{"date":"2024-09-30","close":24.9844},{"date":"2024-10-01","close":25.3958},{"date":"2024-10-02","close":25.2953},{"date":"2024-10-03","close":25.309},{"date":"2024-10-04","close":25.5696},{"date":"2024-10-07","close":25.3273},{"date":"2024-10-08","close":25.4598},{"date":"2024-10-09","close":25.2632},{"date":"2024-10-10","close":25.1535},{"date":"2024-10-11","close":25.6473},{"date":"2024-10-14","close":25.8759},{"date":"2024-10-15","close":26.5113},{"date":"2024-10-16","close":27.2794},{"date":"2024-10-17","close":26.8405},{"date":"2024-10-18","close":28.7789},{"date":"2024-10-21","close":27.9834},{"date":"2024-10-22","close":26.9228},{"date":"2024-10-23","close":27.1971},{"date":"2024-10-24","close":28.02},{"date":"2024-10-25","close":28.2669},{"date":"2024-10-28","close":28.3766},{"date":"2024-10-29","close":28.2531},{"date":"2024-10-30","close":28.4863},{"date":"2024-10-31","close":28.2074},{"date":"2024-11-01","close":26.2827},{"date":"2024-11-04","close":27.0188},{"date":"2024-11-05","close":26.9685},{"date":"2024-11-06","close":29.7847},{"date":"2024-11-07","close":29.5424},{"date":"2024-11-08","close":29.2452},{"date":"2024-11-11","close":29.9767},{"date":"2024-11-12","close":28.9983},{"date":"2024-11-13","close":28.3171},{"date":"2024-11-14","close":28.1709},{"date":"2024-11-15","close":28.1343},{"date":"2024-11-18","close":28.1937},{"date":"2024-11-19","close":28.4177},{"date":"2024-11-20","close":28.9252},{"date":"2024-11-21","close":29.2315},{"date":"2024-11-22","close":29.7115},{"date":"2024-11-25","close":29.1812},{"date":"2024-11-26","close":29.7161},{"date":"2024-11-27","close":29.0943},{"date":"2024-11-29","close":29.0121},{"date":"2024-12-02","close":28.7515},{"date":"2024-12-03","close":28.9435},{"date":"2024-12-04","close":28.8566},{"date":"2024-12-05","close":29.3184},{"date":"2024-12-06","close":29.1263},{"date":"2024-12-09","close":27.9011},{"date":"2024-12-10","close":27.8188},{"date":"2024-12-11","close":28.0794},{"date":"2024-12-12","close":28.6783},{"date":"2024-12-13","close":28.788},{"date":"2024-12-16","close":28.5},{"date":"2024-12-17","close":28.0108},{"date":"2024-12-18","close":27.5491},{"date":"2024-12-19","close":27.9788},{"date":"2024-12-20","close":28.3766},{"date":"2024-12-23","close":28.4086},{"date":"2024-12-24","close":28.66},{"date":"2024-12-26","close":29.0395},{"date":"2024-12-27","close":29.1263},{"date":"2024-12-30","close":28.4452},{"date":"2024-12-31","close":28.6737},{"date":"2025-01-02","close":28.9572},{"date":"2025-01-03","close":28.6463},{"date":"2025-01-06","close":28.0017},{"date":"2025-01-07","close":27.7868},{"date":"2025-01-08","close":27.9103},{"date":"2025-01-10","close":27.8234},{"date":"2025-01-13","close":27.828},{"date":"2025-01-14","close":28.564},{"date":"2025-01-15","close":28.5457},{"date":"2025-01-16","close":28.6052},{"date":"2025-01-17","close":29.2818},{"date":"2025-01-21","close":28.852},{"date":"2025-01-22","close":29.0075},{"date":"2025-01-23","close":28.7652},{"date":"2025-01-24","close":28.8383},{"date":"2025-01-27","close":28.7103},{"date":"2025-01-28","close":29.1263},{"date":"2025-01-29","close":29.1675},{"date":"2025-01-30","close":29.0395},{"date":"2025-01-31","close":28.7103},{"date":"2025-02-03","close":28.5503},{"date":"2025-02-04","close":28.5686},{"date":"2025-02-05","close":29.4966},{"date":"2025-02-06","close":30.123},{"date":"2025-02-07","close":30.3698},{"date":"2025-02-10","close":29.7207},{"date":"2025-02-11","close":29.5287},{"date":"2025-02-12","close":30.0315},{"date":"2025-02-13","close":30.1138},{"date":"2025-02-14","close":30.8956},{"date":"2025-02-18","close":31.1196},{"date":"2025-02-19","close":30.571},{"date":"2025-02-20","close":30.6533},{"date":"2025-02-21","close":29.9081},{"date":"2025-02-24","close":29.7161},{"date":"2025-02-25","close":29.8167},{"date":"2025-02-26","close":29.963},{"date":"2025-02-27","close":29.7207},{"date":"2025-02-28","close":29.9813},{"date":"2025-03-03","close":29.995},{"date":"2025-03-04","close":29.0349},{"date":"2025-03-05","close":29.4601},{"date":"2025-03-06","close":29.5012},{"date":"2025-03-07","close":29.7572},{"date":"2025-03-10","close":28.2531},{"date":"2025-03-11","close":29.5058},{"date":"2025-03-12","close":29.5835},{"date":"2025-03-13","close":29.0761},{"date":"2025-03-14","close":29.8898},{"date":"2025-03-17","close":30.0087},{"date":"2025-03-18","close":29.9584},{"date":"2025-03-19","close":30.0955},{"date":"2025-03-20","close":30.6259},{"date":"2025-03-21","close":30.955},{"date":"2025-03-24","close":31.4076},{"date":"2025-03-25","close":31.6545},{"date":"2025-03-26","close":31.6179},{"date":"2025-03-27","close":31.9791},{"date":"2025-03-28","close":31.7094},{"date":"2025-03-31","close":31.6134},{"date":"2025-04-01","close":31.8694},{"date":"2025-04-02","close":31.8694},{"date":"2025-04-03","close":31.4122},{"date":"2025-04-04","close":29.4784},{"date":"2025-04-07","close":29.0212},{"date":"2025-04-08","close":28.6235},{"date":"2025-04-09","close":30.1458},{"date":"2025-04-10","close":29.5332},{"date":"2025-04-11","close":30.1184},{"date":"2025-04-14","close":30.827},{"date":"2025-04-15","close":30.9733},{"date":"2025-04-16","close":30.5664},{"date":"2025-04-17","close":31.3848},{"date":"2025-04-21","close":30.4156},{"date":"2025-04-22","close":30.1047},{"date":"2025-04-23","close":30.3516},{"date":"2025-04-24","close":30.9687},{"date":"2025-04-25","close":30.7904},{"date":"2025-04-28","close":31.2979},{"date":"2025-04-29","close":31.0647},{"date":"2025-04-30","close":31.3893},{"date":"2025-05-01","close":31.4762},{"date":"2025-05-02","close":28.8338},{"date":"2025-05-05","close":26.6668},{"date":"2025-05-06","close":28.8429},{"date":"2025-05-07","close":29.0395},{"date":"2025-05-08","close":28.6966},{"date":"2025-05-09","close":28.8658},{"date":"2025-05-12","close":27.4805},{"date":"2025-05-13","close":27.3617},{"date":"2025-05-14","close":27.5903},{"date":"2025-05-15","close":27.9011},{"date":"2025-05-16","close":28.2531},{"date":"2025-05-19","close":27.9697},{"date":"2025-05-20","close":28.052},{"date":"2025-05-21","close":27.6908},{"date":"2025-05-22","close":27.8326},{"date":"2025-05-23","close":27.924},{"date":"2025-05-27","close":28.9298},{"date":"2025-05-28","close":28.7149},{"date":"2025-05-29","close":28.2943},{"date":"2025-05-30","close":28.3309},{"date":"2025-06-02","close":28.7012},{"date":"2025-06-03","close":28.5823},{"date":"2025-06-04","close":28.0291},{"date":"2025-06-05","close":28.5869},{"date":"2025-06-06","close":28.7103},{"date":"2025-06-09","close":28.6006},{"date":"2025-06-10","close":28.628},{"date":"2025-06-11","close":27.9926},{"date":"2025-06-12","close":28.0017},{"date":"2025-06-13","close":27.3251},{"date":"2025-06-16","close":27.8554},{"date":"2025-06-17","close":27.3937},{"date":"2025-06-18","close":27.5811},{"date":"2025-06-20","close":27.4851},{"date":"2025-06-23","close":27.9423},{"date":"2025-06-24","close":28.9618},{"date":"2025-06-25","close":28.4863},{"date":"2025-06-26","close":28.5915},{"date":"2025-06-27","close":28.5915},{"date":"2025-06-30","close":29.2452},{"date":"2025-07-01","close":29.3458},{"date":"2025-07-02","close":29.0806},{"date":"2025-07-03","close":29.2726},{"date":"2025-07-07","close":29.0121},{"date":"2025-07-08","close":29.4189},{"date":"2025-07-09","close":31.4579},{"date":"2025-07-10","close":30.8956},{"date":"2025-07-11","close":31.9974},{"date":"2025-07-14","close":31.8374},{"date":"2025-07-15","close":31.5356},{"date":"2025-07-16","close":31.4076},{"date":"2025-07-17","close":31.3848},{"date":"2025-07-18","close":31.3162},{"date":"2025-07-21","close":31.9334},{"date":"2025-07-22","close":31.8465},{"date":"2025-07-23","close":32.2214},{"date":"2025-07-24","close":32.6877},{"date":"2025-07-25","close":33.8032},{"date":"2025-07-28","close":32.6146},{"date":"2025-07-29","close":32.4101},{"date":"2025-07-30","close":32.6409},{"date":"2025-07-31","close":33.0029},{"date":"2025-08-01","close":33.2609},{"date":"2025-08-04","close":32.9124},{"date":"2025-08-05","close":32.8853},{"date":"2025-08-06","close":33.4736},{"date":"2025-08-07","close":33.7587},{"date":"2025-08-08","close":33.6003},{"date":"2025-08-11","close":34.8493},{"date":"2025-08-12","close":34.3832},{"date":"2025-08-13","close":34.442},{"date":"2025-08-14","close":34.4329},{"date":"2025-08-15","close":33.9306},{"date":"2025-08-18","close":34.4058},{"date":"2025-08-19","close":34.3922},{"date":"2025-08-20","close":34.6909},{"date":"2025-08-21","close":36.0938},{"date":"2025-08-22","close":35.499},{"date":"2025-08-25","close":34.5551},{"date":"2025-08-26","close":34.9947},{"date":"2025-08-27","close":35.0917},{"date":"2025-08-28","close":34.9365},{"date":"2025-08-29","close":34.8008},{"date":"2025-09-02","close":34.0573},{"date":"2025-09-03","close":34.3094},{"date":"2025-09-04","close":34.109},{"date":"2025-09-05","close":33.9668},{"date":"2025-09-08","close":33.1587},{"date":"2025-09-09","close":33.1457},{"date":"2025-09-10","close":32.9777},{"date":"2025-09-11","close":33.1716},{"date":"2025-09-12","close":32.9712},{"date":"2025-09-15","close":32.9712},{"date":"2025-09-16","close":32.3247},{"date":"2025-09-17","close":32.1308},{"date":"2025-09-18","close":31.4972},{"date":"2025-09-19","close":31.2515},{"date":"2025-09-22","close":31.2838},{"date":"2025-09-23","close":31.2709},{"date":"2025-09-24","close":30.9671},{"date":"2025-09-25","close":30.5274},{"date":"2025-09-26","close":31.0123},{"date":"2025-09-29","close":31.8528},{"date":"2025-09-30","close":32.3312},{"date":"2025-10-01","close":32.3829},{"date":"2025-10-02","close":32.4928},{"date":"2025-10-03","close":32.7772},{"date":"2025-10-06","close":31.995},{"date":"2025-10-07","close":31.9368},{"date":"2025-10-08","close":32.079},{"date":"2025-10-09","close":32.3376},{"date":"2025-10-10","close":31.8204},{"date":"2025-10-13","close":31.5489},{"date":"2025-10-14","close":31.7364},{"date":"2025-10-15","close":32.1372},{"date":"2025-10-16","close":32.1889},{"date":"2025-10-17","close":32.3118},{"date":"2025-10-20","close":32.3182},{"date":"2025-10-21","close":31.8334},{"date":"2025-10-22","close":32.2083},{"date":"2025-10-23","close":31.898},{"date":"2025-10-24","close":32.2601},{"date":"2025-10-27","close":32.6156},{"date":"2025-10-28","close":32.829},{"date":"2025-10-29","close":32.5316},{"date":"2025-10-30","close":31.633},{"date":"2025-10-31","close":31.7558},{"date":"2025-11-03","close":32.0467},{"date":"2025-11-04","close":31.6006},{"date":"2025-11-05","close":30.6891},{"date":"2025-11-06","close":30.8313},{"date":"2025-11-07","close":29.9715},{"date":"2025-11-10","close":29.687},{"date":"2025-11-11","close":30.2171},{"date":"2025-11-12","close":30.4369},{"date":"2025-11-13","close":29.3185},{"date":"2025-11-14","close":29.6611},{"date":"2025-11-17","close":28.7367},{"date":"2025-11-18","close":28.7884},{"date":"2025-11-19","close":29.2021},{"date":"2025-11-20","close":29.2086},{"date":"2025-11-21","close":29.784},{"date":"2025-11-24","close":30.2495},{"date":"2025-11-25","close":30.5727},{"date":"2025-11-26","close":31.0899},{"date":"2025-11-28","close":31.7946},{"date":"2025-12-01","close":31.6136},{"date":"2025-12-02","close":31.995},{"date":"2025-12-03","close":32.0661},{"date":"2025-12-04","close":32.2019},{"date":"2025-12-05","close":32.4152},{"date":"2025-12-08","close":31.9627},{"date":"2025-12-09","close":31.8398},{"date":"2025-12-10","close":32.2924},{"date":"2025-12-11","close":32.2536},{"date":"2025-12-12","close":31.8398},{"date":"2025-12-15","close":31.6847},{"date":"2025-12-16","close":32.4863},{"date":"2025-12-17","close":32.6609},{"date":"2025-12-18","close":33.288},{"date":"2025-12-19","close":33.5272},{"date":"2025-12-22","close":34.7103},{"date":"2025-12-23","close":34.6521},{"date":"2025-12-24","close":34.8137},{"date":"2025-12-26","close":34.6133},{"date":"2025-12-29","close":34.9171},{"date":"2025-12-30","close":34.7878},{"date":"2025-12-31","close":34.665},{"date":"2026-01-02","close":34.9107},{"date":"2026-01-05","close":35.2404},{"date":"2026-01-06","close":34.8072},{"date":"2026-01-07","close":35.402},{"date":"2026-01-08","close":33.6694},{"date":"2026-01-09","close":34.0832},{"date":"2026-01-12","close":34.109},{"date":"2026-01-13","close":34.6844},{"date":"2026-01-14","close":36.973},{"date":"2026-01-15","close":36.1196},{"date":"2026-01-16","close":37.3674},{"date":"2026-01-20","close":36.5592},{"date":"2026-01-21","close":37.6066},{"date":"2026-01-22","close":38.9707},{"date":"2026-01-23","close":37.6066},{"date":"2026-01-26","close":37.0023},{"date":"2026-01-27","close":36.8296},{"date":"2026-01-28","close":36.5628},{"date":"2026-01-29","close":37.1828},{"date":"2026-01-30","close":37.8184},{"date":"2026-02-02","close":38.0382},{"date":"2026-02-03","close":38.3913},{"date":"2026-02-04","close":38.9328},{"date":"2026-02-05","close":37.9911},{"date":"2026-02-06","close":38.2579},{"date":"2026-02-09","close":38.4463},{"date":"2026-02-10","close":38.4384},{"date":"2026-02-11","close":38.7837},{"date":"2026-02-12","close":39.6784},{"date":"2026-02-13","close":39.9295},{"date":"2026-02-17","close":40.212},{"date":"2026-02-18","close":38.9642},{"date":"2026-02-19","close":39.5057},{"date":"2026-02-20","close":38.666},{"date":"2026-02-23","close":38.0382},{"date":"2026-02-24","close":37.6223},{"date":"2026-02-25","close":38.5326},{"date":"2026-02-26","close":37.6929},{"date":"2026-02-27","close":38.2422},{"date":"2026-03-02","close":37.9126},{"date":"2026-03-03","close":38.3599},{"date":"2026-03-04","close":39.1683},{"date":"2026-03-05","close":38.7288},{"date":"2026-03-06","close":38.4777},{"date":"2026-03-09","close":38.5012},{"date":"2026-03-10","close":38.2108},{"date":"2026-03-11","close":37.8577},{"date":"2026-03-12","close":37.6929},{"date":"2026-03-13","close":37.8341},{"date":"2026-03-16","close":37.8184},{"date":"2026-03-17","close":37.8577},{"date":"2026-03-18","close":36.5079},{"date":"2026-03-19","close":36.7198},{"date":"2026-03-20","close":35.6446},{"date":"2026-03-23","close":36.6962},{"date":"2026-03-24","close":36.5079},{"date":"2026-03-25","close":36.3274},{"date":"2026-03-26","close":36.5236},{"date":"2026-03-27","close":35.8879},{"date":"2026-03-30","close":35.9821},{"date":"2026-03-31","close":36.2097},{"date":"2026-04-01","close":37.3711},{"date":"2026-04-02","close":37.6693},{"date":"2026-04-06","close":38.0617},{"date":"2026-04-07","close":37.7714},{"date":"2026-04-08","close":38.666},{"date":"2026-04-09","close":38.7366},{"date":"2026-04-10","close":38.7994},{"date":"2026-04-13","close":38.1245},{"date":"2026-04-14","close":38.305},{"date":"2026-04-15","close":37.9362},{"date":"2026-04-16","close":38.8151},{"date":"2026-04-17","close":39.3252},{"date":"2026-04-20","close":38.9171},{"date":"2026-04-21","close":38.1794},{"date":"2026-04-22","close":37.0651},{"date":"2026-04-23","close":38.3442},{"date":"2026-04-24","close":37.8184},{"date":"2026-04-27","close":37.583},{"date":"2026-04-28","close":37.7478},{"date":"2026-04-29","close":37.583},{"date":"2026-04-30","close":38.9956},{"date":"2026-05-01","close":38.6032},{"date":"2026-05-04","close":38.6425},{"date":"2026-05-05","close":38.7916},{"date":"2026-05-06","close":39.0427},{"date":"2026-05-07","close":38.6896},{"date":"2026-05-08","close":43.7671},{"date":"2026-05-11","close":41.2165},{"date":"2026-05-12","close":40.4239},{"date":"2026-05-13","close":39.8981},{"date":"2026-05-14","close":39.9687},{"date":"2026-05-15","close":39.2546},{"date":"2026-05-18","close":39.7019},{"date":"2026-05-19","close":39.953},{"date":"2026-05-20","close":40.2199},{"date":"2026-05-21","close":40.3533},{"date":"2026-05-22","close":39.7647},{"date":"2026-05-26","close":39.7725},{"date":"2026-05-27","close":39.906},{"date":"2026-05-28","close":40.1335},{"date":"2026-05-29","close":39.9138},{"date":"2026-06-01","close":40.2042},{"date":"2026-06-02","close":41.3264},{"date":"2026-06-03","close":40.267},{"date":"2026-06-04","close":40.7692},{"date":"2026-06-05","close":39.592},{"date":"2026-06-08","close":40.1963},{"date":"2026-06-09","close":39.8589},{"date":"2026-06-10","close":41.0831},{"date":"2026-06-11","close":40.11},{"date":"2026-06-12","close":40.76},{"date":"2026-06-15","close":39.78},{"date":"2026-06-16","close":39.69},{"date":"2026-06-17","close":39.01},{"date":"2026-06-18","close":38.86},{"date":"2026-06-22","close":38.77},{"date":"2026-06-23","close":37.91},{"date":"2026-06-24","close":36.25},{"date":"2026-06-25","close":35.89},{"date":"2026-06-26","close":37.07},{"date":"2026-06-29","close":36.37},{"date":"2026-06-30","close":36.26},{"date":"2026-07-01","close":36.51},{"date":"2026-07-02","close":36.24},{"date":"2026-07-06","close":34.97},{"date":"2026-07-07","close":34.88},{"date":"2026-07-08","close":34.74},{"date":"2026-07-09","close":34.74},{"date":"2026-07-10","close":34.65},{"date":"2026-07-13","close":34.02},{"date":"2026-07-14","close":34.16},{"date":"2026-07-15","close":34.76},{"date":"2026-07-16","close":34.93},{"date":"2026-07-17","close":35.0},{"date":"2026-07-20","close":34.59},{"date":"2026-07-21","close":33.97},{"date":"2026-07-22","close":34.71},{"date":"2026-07-23","close":34.18},{"date":"2026-07-24","close":34.88},{"date":"2026-07-27","close":34.6},{"date":"2026-07-28","close":35.0},{"date":"2026-07-29","close":35.13},{"date":"2026-07-30","close":34.98},{"date":"2026-07-31","close":34.84},{"date":"2026-08-03","close":35.0},{"date":"2026-08-04","close":35.44},{"date":"2026-08-05","close":35.2},{"date":"2026-08-06","close":35.65},{"date":"2026-08-07","close":35.24},{"date":"2026-08-10","close":35.06},{"date":"2026-08-11","close":34.85},{"date":"2026-08-12","close":35.14},{"date":"2026-08-13","close":35.7},{"date":"2026-08-14","close":35.98},{"date":"2026-08-17","close":35.36},{"date":"2026-08-18","close":35.05},{"date":"2026-08-19","close":35.29},{"date":"2026-08-20","close":35.54},{"date":"2026-08-21","close":35.66},{"date":"2026-08-24","close":35.59},{"date":"2026-08-25","close":35.86},{"date":"2026-08-26","close":35.66},{"date":"2026-08-27","close":35.49},{"date":"2026-08-28","close":36.0},{"date":"2026-08-31","close":36.66},{"date":"2026-09-01","close":36.92},{"date":"2026-09-02","close":37.96},{"date":"2026-09-03","close":38.73},{"date":"2026-09-04","close":38.5},{"date":"2026-09-08","close":38.46},{"date":"2026-09-09","close":38.44},{"date":"2026-09-10","close":38.05},{"date":"2026-09-11","close":38.12},{"date":"2026-09-14","close":38.28},{"date":"2026-09-15","close":38.03},{"date":"2026-09-16","close":37.9},{"date":"2026-09-17","close":36.85},{"date":"2026-09-18","close":35.59},{"date":"2026-09-21","close":35.56},{"date":"2026-09-22","close":35.38},{"date":"2026-09-23","close":34.94},{"date":"2026-09-24","close":34.49},{"date":"2026-09-25","close":34.49},{"date":"2026-09-28","close":33.45},{"date":"2026-09-29","close":33.81},{"date":"2026-09-30","close":33.72},{"date":"2026-10-01","close":34.17},{"date":"2026-10-02","close":34.39},{"date":"2026-10-05","close":34.5},{"date":"2026-10-06","close":34.32},{"date":"2026-10-07","close":34.14},{"date":"2026-10-08","close":33.66},{"date":"2026-10-09","close":33.39},{"date":"2026-10-12","close":33.79},{"date":"2026-10-13","close":33.6},{"date":"2026-10-14","close":33.52},{"date":"2026-10-15","close":33.51},{"date":"2026-10-16","close":33.47},{"date":"2026-10-19","close":32.74},{"date":"2026-10-20","close":33.16},{"date":"2026-10-21","close":32.8},{"date":"2026-10-22","close":33.37}],"chart_data":[{"date":"2024-10-23","open":26.72,"high":27.33,"low":26.62,"close":27.2,"volume":180816,"rsi_14":62.46,"sma_20":57.2,"sma_60":55.26,"sma_120":53.29},{"date":"2024-10-24","open":27.39,"high":28.07,"low":26.96,"close":28.02,"volume":211341,"rsi_14":65.06,"sma_20":57.41,"sma_60":55.38,"sma_120":53.51},{"date":"2024-10-25","open":28.11,"high":28.34,"low":27.95,"close":28.27,"volume":120816,"rsi_14":68.05,"sma_20":57.65,"sma_60":55.5,"sma_120":53.73},{"date":"2024-10-28","open":28.47,"high":28.75,"low":28.33,"close":28.38,"volume":117409,"rsi_14":67.96,"sma_20":58.02,"sma_60":55.68,"sma_120":53.95},{"date":"2024-10-29","open":28.28,"high":28.74,"low":28.06,"close":28.25,"volume":123684,"rsi_14":68.58,"sma_20":58.33,"sma_60":55.89,"sma_120":54.16},{"date":"2024-10-30","open":28.34,"high":28.52,"low":27.91,"close":28.49,"volume":125849,"rsi_14":70.4,"sma_20":58.68,"sma_60":56.08,"sma_120":54.3},{"date":"2024-10-31","open":28.56,"high":28.69,"low":27.92,"close":28.21,"volume":153573,"rsi_14":66.09,"sma_20":59.0,"sma_60":56.24,"sma_120":54.43},{"date":"2024-11-01","open":27.25,"high":27.87,"low":25.69,"close":26.28,"volume":397807,"rsi_14":52.11,"sma_20":59.07,"sma_60":56.31,"sma_120":54.53},{"date":"2024-11-04","open":26.82,"high":27.61,"low":26.51,"close":27.02,"volume":226696,"rsi_14":52.6,"sma_20":59.26,"sma_60":56.43,"sma_120":54.65},{"date":"2024-11-05","open":27.2,"high":27.45,"low":26.8,"close":26.97,"volume":152144,"rsi_14":48.28,"sma_20":59.42,"sma_60":56.55,"sma_120":54.77},{"date":"2024-11-06","open":27.52,"high":30.04,"low":27.52,"close":29.78,"volume":580028,"rsi_14":62.9,"sma_20":59.92,"sma_60":56.77,"sma_120":54.94},{"date":"2024-11-07","open":31.22,"high":31.23,"low":29.41,"close":29.54,"volume":288545,"rsi_14":53.93,"sma_20":60.4,"sma_60":56.98,"sma_120":55.11},{"date":"2024-11-08","open":29.26,"high":29.85,"low":29.01,"close":29.25,"volume":179935,"rsi_14":56.85,"sma_20":60.79,"sma_60":57.17,"sma_120":55.27},{"date":"2024-11-11","open":29.36,"high":30.4,"low":29.32,"close":29.98,"volume":227174,"rsi_14":67.18,"sma_20":61.24,"sma_60":57.39,"sma_120":55.46},{"date":"2024-11-12","open":29.61,"high":29.74,"low":28.81,"close":29.0,"volume":220310,"rsi_14":59.39,"sma_20":61.51,"sma_60":57.56,"sma_120":55.62},{"date":"2024-11-13","open":29.13,"high":29.56,"low":28.26,"close":28.32,"volume":134066,"rsi_14":51.57,"sma_20":61.63,"sma_60":57.73,"sma_120":55.78},{"date":"2024-11-14","open":28.39,"high":28.73,"low":27.71,"close":28.17,"volume":161112,"rsi_14":49.49,"sma_20":61.77,"sma_60":57.87,"sma_120":55.93},{"date":"2024-11-15","open":28.47,"high":28.56,"low":27.97,"close":28.13,"volume":103503,"rsi_14":48.69,"sma_20":61.7,"sma_60":58.02,"sma_120":56.04},{"date":"2024-11-18","open":28.34,"high":28.6,"low":28.08,"close":28.19,"volume":108401,"rsi_14":49.68,"sma_20":61.72,"sma_60":58.12,"sma_120":56.19},{"date":"2024-11-19","open":27.96,"high":28.72,"low":27.96,"close":28.42,"volume":113081,"rsi_14":49.63,"sma_20":61.89,"sma_60":58.25,"sma_120":56.28},{"date":"2024-11-20","open":28.67,"high":29.57,"low":28.47,"close":28.93,"volume":158348,"rsi_14":53.81,"sma_20":62.08,"sma_60":58.38,"sma_120":56.35},{"date":"2024-11-21","open":28.89,"high":29.36,"low":28.63,"close":29.23,"volume":153225,"rsi_14":68.87,"sma_20":62.21,"sma_60":58.5,"sma_120":56.39},{"date":"2024-11-22","open":29.36,"high":29.98,"low":29.31,"close":29.71,"volume":147863,"rsi_14":67.82,"sma_20":62.37,"sma_60":58.66,"sma_120":56.44},{"date":"2024-11-25","open":29.79,"high":29.94,"low":29.18,"close":29.18,"volume":153296,"rsi_14":63.77,"sma_20":62.45,"sma_60":58.79,"sma_120":56.49},{"date":"2024-11-26","open":29.23,"high":29.92,"low":29.22,"close":29.72,"volume":115256,"rsi_14":49.4,"sma_20":62.61,"sma_60":58.92,"sma_120":56.55},{"date":"2024-11-27","open":29.71,"high":29.79,"low":29.09,"close":29.09,"volume":81714,"rsi_14":46.35,"sma_20":62.68,"sma_60":59.05,"sma_120":56.61},{"date":"2024-11-29","open":29.19,"high":29.56,"low":28.73,"close":29.01,"volume":72876,"rsi_14":48.03,"sma_20":62.77,"sma_60":59.18,"sma_120":56.68},{"date":"2024-12-02","open":28.81,"high":29.26,"low":28.71,"close":28.75,"volume":120585,"rsi_14":38.76,"sma_20":63.04,"sma_60":59.32,"sma_120":56.76},{"date":"2024-12-03","open":28.56,"high":29.23,"low":28.49,"close":28.94,"volume":99574,"rsi_14":49.41,"sma_20":63.25,"sma_60":59.47,"sma_120":56.85},{"date":"2024-12-04","open":28.93,"high":29.44,"low":28.79,"close":28.86,"volume":70061,"rsi_14":56.63,"sma_20":63.46,"sma_60":59.61,"sma_120":56.94},{"date":"2024-12-05","open":28.93,"high":29.78,"low":28.93,"close":29.32,"volume":171968,"rsi_14":63.09,"sma_20":63.4,"sma_60":59.76,"sma_120":57.03},{"date":"2024-12-06","open":29.69,"high":29.69,"low":28.97,"close":29.13,"volume":59564,"rsi_14":60.93,"sma_20":63.36,"sma_60":59.88,"sma_120":57.12},{"date":"2024-12-09","open":29.11,"high":29.25,"low":27.87,"close":27.9,"volume":90893,"rsi_14":47.44,"sma_20":63.21,"sma_60":59.95,"sma_120":57.19},{"date":"2024-12-10","open":27.86,"high":28.3,"low":27.66,"close":27.82,"volume":92274,"rsi_14":44.62,"sma_20":62.98,"sma_60":60.0,"sma_120":57.26},{"date":"2024-12-11","open":28.03,"high":28.28,"low":27.92,"close":28.08,"volume":88998,"rsi_14":42.05,"sma_20":62.88,"sma_60":60.08,"sma_120":57.33},{"date":"2024-12-12","open":28.21,"high":29.04,"low":28.03,"close":28.68,"volume":132384,"rsi_14":45.07,"sma_20":62.92,"sma_60":60.19,"sma_120":57.41},{"date":"2024-12-13","open":28.74,"high":29.07,"low":28.43,"close":28.79,"volume":122821,"rsi_14":41.19,"sma_20":62.98,"sma_60":60.3,"sma_120":57.49},{"date":"2024-12-16","open":28.8,"high":29.01,"low":28.47,"close":28.5,"volume":106868,"rsi_14":43.18,"sma_20":63.02,"sma_60":60.42,"sma_120":57.55},{"date":"2024-12-17","open":28.36,"high":28.64,"low":27.81,"close":28.01,"volume":156685,"rsi_14":32.78,"sma_20":63.0,"sma_60":60.52,"sma_120":57.59},{"date":"2024-12-18","open":28.27,"high":28.43,"low":27.48,"close":27.55,"volume":150852,"rsi_14":33.87,"sma_20":62.91,"sma_60":60.61,"sma_120":57.63},{"date":"2024-12-19","open":27.59,"high":28.39,"low":27.59,"close":27.98,"volume":124490,"rsi_14":39.95,"sma_20":62.8,"sma_60":60.69,"sma_120":57.68},{"date":"2024-12-20","open":28.06,"high":28.71,"low":27.96,"close":28.38,"volume":166536,"rsi_14":46.45,"sma_20":62.71,"sma_60":60.78,"sma_120":57.74},{"date":"2024-12-23","open":28.54,"high":28.54,"low":28.03,"close":28.41,"volume":81817,"rsi_14":44.77,"sma_20":62.57,"sma_60":60.86,"sma_120":57.79},{"date":"2024-12-24","open":28.4,"high":28.79,"low":28.39,"close":28.66,"volume":41041,"rsi_14":48.14,"sma_20":62.51,"sma_60":60.99,"sma_120":57.84},{"date":"2024-12-26","open":28.62,"high":29.25,"low":28.57,"close":29.04,"volume":97498,"rsi_14":47.32,"sma_20":62.44,"sma_60":61.13,"sma_120":57.91},{"date":"2024-12-27","open":28.91,"high":29.18,"low":28.79,"close":29.13,"volume":66377,"rsi_14":50.0,"sma_20":62.44,"sma_60":61.27,"sma_120":57.97},{"date":"2024-12-30","open":28.95,"high":28.96,"low":28.37,"close":28.45,"volume":93056,"rsi_14":55.98,"sma_20":62.38,"sma_60":61.38,"sma_120":58.02},{"date":"2024-12-31","open":28.68,"high":28.86,"low":28.46,"close":28.67,"volume":62326,"rsi_14":59.1,"sma_20":62.37,"sma_60":61.49,"sma_120":58.08},{"date":"2025-01-02","open":28.8,"high":29.57,"low":28.8,"close":28.96,"volume":70630,"rsi_14":59.3,"sma_20":62.37,"sma_60":61.63,"sma_120":58.13},{"date":"2025-01-03","open":29.07,"high":29.46,"low":28.61,"close":28.65,"volume":68165,"rsi_14":49.64,"sma_20":62.35,"sma_60":61.74,"sma_120":58.17},{"date":"2025-01-06","open":28.57,"high":28.72,"low":27.95,"close":28.0,"volume":127524,"rsi_14":42.08,"sma_20":62.21,"sma_60":61.84,"sma_120":58.2},{"date":"2025-01-07","open":27.83,"high":28.02,"low":27.33,"close":27.79,"volume":94759,"rsi_14":42.71,"sma_20":62.06,"sma_60":61.94,"sma_120":58.23},{"date":"2025-01-08","open":27.7,"high":27.95,"low":27.22,"close":27.91,"volume":144314,"rsi_14":48.89,"sma_20":62.06,"sma_60":62.02,"sma_120":58.26},{"date":"2025-01-10","open":27.68,"high":27.89,"low":27.52,"close":27.82,"volume":118384,"rsi_14":53.3,"sma_20":62.06,"sma_60":62.09,"sma_120":58.29},{"date":"2025-01-13","open":27.08,"high":27.94,"low":27.07,"close":27.83,"volume":171363,"rsi_14":47.98,"sma_20":62.03,"sma_60":62.14,"sma_120":58.33},{"date":"2025-01-14","open":28.1,"high":28.64,"low":27.81,"close":28.56,"volume":114587,"rsi_14":52.31,"sma_20":62.02,"sma_60":62.19,"sma_120":58.4},{"date":"2025-01-15","open":28.94,"high":29.27,"low":28.49,"close":28.55,"volume":131574,"rsi_14":51.69,"sma_20":61.99,"sma_60":62.25,"sma_120":58.48},{"date":"2025-01-16","open":28.58,"high":28.98,"low":28.21,"close":28.61,"volume":135328,"rsi_14":49.29,"sma_20":62.0,"sma_60":62.24,"sma_120":58.57},{"date":"2025-01-17","open":28.66,"high":29.29,"low":28.65,"close":29.28,"volume":74117,"rsi_14":52.92,"sma_20":62.14,"sma_60":62.29,"sma_120":58.67},{"date":"2025-01-21","open":29.42,"high":29.71,"low":28.47,"close":28.85,"volume":212677,"rsi_14":46.95,"sma_20":62.29,"sma_60":62.36,"sma_120":58.76},{"date":"2025-01-22","open":28.74,"high":29.32,"low":28.74,"close":29.01,"volume":106916,"rsi_14":57.08,"sma_20":62.4,"sma_60":62.43,"sma_120":58.84},{"date":"2025-01-23","open":29.01,"high":29.09,"low":28.56,"close":28.77,"volume":112181,"rsi_14":51.15,"sma_20":62.44,"sma_60":62.45,"sma_120":58.92},{"date":"2025-01-24","open":28.91,"high":29.01,"low":28.75,"close":28.84,"volume":60965,"rsi_14":48.43,"sma_20":62.49,"sma_60":62.47,"sma_120":58.99},{"date":"2025-01-27","open":28.9,"high":29.22,"low":28.57,"close":28.71,"volume":124655,"rsi_14":50.89,"sma_20":62.49,"sma_60":62.49,"sma_120":59.08},{"date":"2025-01-28","open":28.55,"high":29.24,"low":28.46,"close":29.13,"volume":84357,"rsi_14":66.71,"sma_20":62.5,"sma_60":62.52,"sma_120":59.2},{"date":"2025-01-29","open":29.39,"high":29.91,"low":28.61,"close":29.17,"volume":170497,"rsi_14":71.63,"sma_20":62.51,"sma_60":62.54,"sma_120":59.31},{"date":"2025-01-30","open":29.12,"high":29.26,"low":28.86,"close":29.04,"volume":81127,"rsi_14":67.67,"sma_20":62.57,"sma_60":62.57,"sma_120":59.41},{"date":"2025-01-31","open":29.08,"high":29.33,"low":28.65,"close":28.71,"volume":121073,"rsi_14":62.9,"sma_20":62.58,"sma_60":62.66,"sma_120":59.49},{"date":"2025-02-03","open":28.36,"high":28.8,"low":28.21,"close":28.55,"volume":79756,"rsi_14":60.05,"sma_20":62.53,"sma_60":62.72,"sma_120":59.57},{"date":"2025-02-04","open":28.38,"high":28.84,"low":28.32,"close":28.57,"volume":74900,"rsi_14":50.08,"sma_20":62.52,"sma_60":62.78,"sma_120":59.66},{"date":"2025-02-05","open":28.86,"high":29.5,"low":28.86,"close":29.5,"volume":97289,"rsi_14":62.56,"sma_20":62.69,"sma_60":62.77,"sma_120":59.77},{"date":"2025-02-06","open":29.67,"high":30.15,"low":29.45,"close":30.12,"volume":95720,"rsi_14":67.44,"sma_20":62.94,"sma_60":62.79,"sma_120":59.88},{"date":"2025-02-07","open":30.16,"high":30.55,"low":29.85,"close":30.37,"volume":96821,"rsi_14":63.87,"sma_20":63.21,"sma_60":62.83,"sma_120":60.0},{"date":"2025-02-10","open":30.51,"high":30.51,"low":29.72,"close":29.72,"volume":73009,"rsi_14":60.49,"sma_20":63.42,"sma_60":62.82,"sma_120":60.1},{"date":"2025-02-11","open":29.69,"high":30.1,"low":29.53,"close":29.53,"volume":115721,"rsi_14":56.24,"sma_20":63.61,"sma_60":62.84,"sma_120":60.2},{"date":"2025-02-12","open":29.28,"high":30.27,"low":29.26,"close":30.03,"volume":144328,"rsi_14":64.26,"sma_20":63.77,"sma_60":62.9,"sma_120":60.31},{"date":"2025-02-13","open":30.16,"high":30.32,"low":29.88,"close":30.11,"volume":59618,"rsi_14":64.34,"sma_20":63.94,"sma_60":62.97,"sma_120":60.42},{"date":"2025-02-14","open":30.04,"high":30.96,"low":30.04,"close":30.9,"volume":86335,"rsi_14":71.42,"sma_20":64.19,"sma_60":63.07,"sma_120":60.54},{"date":"2025-02-18","open":31.09,"high":31.64,"low":30.76,"close":31.12,"volume":164906,"rsi_14":70.3,"sma_20":64.39,"sma_60":63.18,"sma_120":60.65},{"date":"2025-02-19","open":30.96,"high":31.27,"low":30.56,"close":30.57,"volume":131845,"rsi_14":62.95,"sma_20":64.58,"sma_60":63.26,"sma_120":60.75},{"date":"2025-02-20","open":30.34,"high":30.87,"low":30.18,"close":30.65,"volume":131557,"rsi_14":65.02,"sma_20":64.76,"sma_60":63.32,"sma_120":60.85},{"date":"2025-02-21","open":31.09,"high":31.41,"low":28.61,"close":29.91,"volume":306739,"rsi_14":60.35,"sma_20":64.88,"sma_60":63.34,"sma_120":60.92},{"date":"2025-02-24","open":30.48,"high":30.5,"low":29.34,"close":29.72,"volume":214872,"rsi_14":60.02,"sma_20":64.98,"sma_60":63.34,"sma_120":61.0},{"date":"2025-02-25","open":29.94,"high":30.34,"low":29.35,"close":29.82,"volume":161432,"rsi_14":60.57,"sma_20":65.1,"sma_60":63.37,"sma_120":61.08},{"date":"2025-02-26","open":29.83,"high":30.15,"low":29.46,"close":29.96,"volume":192784,"rsi_14":54.55,"sma_20":65.19,"sma_60":63.38,"sma_120":61.15},{"date":"2025-02-27","open":29.83,"high":30.01,"low":29.57,"close":29.72,"volume":80104,"rsi_14":45.75,"sma_20":65.25,"sma_60":63.4,"sma_120":61.23},{"date":"2025-02-28","open":29.69,"high":30.04,"low":29.62,"close":29.98,"volume":112835,"rsi_14":45.91,"sma_20":65.35,"sma_60":63.44,"sma_120":61.31},{"date":"2025-03-03","open":30.24,"high":30.76,"low":29.59,"close":29.99,"volume":147601,"rsi_14":53.33,"sma_20":65.49,"sma_60":63.48,"sma_120":61.4},{"date":"2025-03-04","open":29.72,"high":29.72,"low":28.99,"close":29.03,"volume":211167,"rsi_14":44.94,"sma_20":65.55,"sma_60":63.48,"sma_120":61.48},{"date":"2025-03-05","open":29.03,"high":29.65,"low":28.95,"close":29.46,"volume":102574,"rsi_14":44.05,"sma_20":65.64,"sma_60":63.51,"sma_120":61.56},{"date":"2025-03-06","open":29.19,"high":29.6,"low":29.11,"close":29.5,"volume":101460,"rsi_14":43.57,"sma_20":65.65,"sma_60":63.51,"sma_120":61.63},{"date":"2025-03-07","open":29.26,"high":29.9,"low":29.19,"close":29.76,"volume":86322,"rsi_14":36.57,"sma_20":65.61,"sma_60":63.54,"sma_120":61.71},{"date":"2025-03-10","open":29.46,"high":29.55,"low":28.0,"close":28.25,"volume":323640,"rsi_14":24.03,"sma_20":65.37,"sma_60":63.55,"sma_120":61.75},{"date":"2025-03-11","open":28.07,"high":29.74,"low":27.77,"close":29.51,"volume":240417,"rsi_14":41.44,"sma_20":65.35,"sma_60":63.61,"sma_120":61.81},{"date":"2025-03-12","open":29.75,"high":29.79,"low":29.09,"close":29.58,"volume":207915,"rsi_14":41.4,"sma_20":65.36,"sma_60":63.66,"sma_120":61.87},{"date":"2025-03-13","open":29.35,"high":29.82,"low":28.9,"close":29.08,"volume":127922,"rsi_14":43.04,"sma_20":65.25,"sma_60":63.68,"sma_120":61.93},{"date":"2025-03-14","open":29.16,"high":29.89,"low":29.16,"close":29.89,"volume":109338,"rsi_14":51.32,"sma_20":65.23,"sma_60":63.72,"sma_120":62.01},{"date":"2025-03-17","open":29.68,"high":30.22,"low":29.67,"close":30.01,"volume":109490,"rsi_14":51.45,"sma_20":65.13,"sma_60":63.77,"sma_120":62.1},{"date":"2025-03-18","open":30.11,"high":30.18,"low":29.85,"close":29.96,"volume":79931,"rsi_14":49.96,"sma_20":65.0,"sma_60":63.85,"sma_120":62.18},{"date":"2025-03-19","open":30.01,"high":30.22,"low":29.85,"close":30.1,"volume":192878,"rsi_14":52.92,"sma_20":64.95,"sma_60":63.94,"sma_120":62.28},{"date":"2025-03-20","open":29.79,"high":30.63,"low":29.79,"close":30.63,"volume":158353,"rsi_14":54.82,"sma_20":64.95,"sma_60":64.03,"sma_120":62.36},{"date":"2025-03-21","open":30.57,"high":31.01,"low":30.47,"close":30.96,"volume":228383,"rsi_14":56.85,"sma_20":65.06,"sma_60":64.13,"sma_120":62.45},{"date":"2025-03-24","open":31.04,"high":31.5,"low":31.04,"close":31.41,"volume":176443,"rsi_14":68.26,"sma_20":65.25,"sma_60":64.24,"sma_120":62.55},{"date":"2025-03-25","open":31.36,"high":32.0,"low":31.29,"close":31.65,"volume":256406,"rsi_14":67.37,"sma_20":65.45,"sma_60":64.35,"sma_120":62.67},{"date":"2025-03-26","open":31.65,"high":31.9,"low":31.53,"close":31.62,"volume":131391,"rsi_14":66.76,"sma_20":65.63,"sma_60":64.44,"sma_120":62.78},{"date":"2025-03-27","open":31.25,"high":32.13,"low":31.13,"close":31.98,"volume":207313,"rsi_14":67.31,"sma_20":65.88,"sma_60":64.55,"sma_120":62.91},{"date":"2025-03-28","open":32.0,"high":32.23,"low":31.6,"close":31.71,"volume":289419,"rsi_14":83.33,"sma_20":66.07,"sma_60":64.66,"sma_120":63.02},{"date":"2025-03-31","open":31.36,"high":31.83,"low":31.18,"close":31.61,"volume":169170,"rsi_14":76.16,"sma_20":66.24,"sma_60":64.77,"sma_120":63.13},{"date":"2025-04-01","open":31.38,"high":32.36,"low":31.38,"close":31.87,"volume":162305,"rsi_14":77.17,"sma_20":66.55,"sma_60":64.88,"sma_120":63.25},{"date":"2025-04-02","open":31.51,"high":32.08,"low":31.51,"close":31.87,"volume":197587,"rsi_14":87.76,"sma_20":66.82,"sma_60":65.0,"sma_120":63.37},{"date":"2025-04-03","open":31.18,"high":31.99,"low":31.08,"close":31.41,"volume":277113,"rsi_14":72.78,"sma_20":67.03,"sma_60":65.12,"sma_120":63.48},{"date":"2025-04-04","open":30.79,"high":30.91,"low":29.08,"close":29.48,"volume":341651,"rsi_14":44.86,"sma_20":67.0,"sma_60":65.18,"sma_120":63.56},{"date":"2025-04-07","open":28.49,"high":30.28,"low":28.18,"close":29.02,"volume":363830,"rsi_14":41.58,"sma_20":67.08,"sma_60":65.22,"sma_120":63.62},{"date":"2025-04-08","open":29.73,"high":30.03,"low":28.41,"close":28.62,"volume":257853,"rsi_14":37.36,"sma_20":66.98,"sma_60":65.25,"sma_120":63.67},{"date":"2025-04-09","open":28.66,"high":30.41,"low":27.78,"close":30.15,"volume":300618,"rsi_14":46.48,"sma_20":67.04,"sma_60":65.34,"sma_120":63.74},{"date":"2025-04-10","open":29.86,"high":30.26,"low":29.1,"close":29.53,"volume":284885,"rsi_14":39.99,"sma_20":67.09,"sma_60":65.37,"sma_120":63.78},{"date":"2025-04-11","open":29.6,"high":30.17,"low":28.98,"close":30.12,"volume":340195,"rsi_14":41.09,"sma_20":67.12,"sma_60":65.43,"sma_120":63.84},{"date":"2025-04-14","open":30.33,"high":31.09,"low":30.16,"close":30.83,"volume":162704,"rsi_14":44.62,"sma_20":67.21,"sma_60":65.51,"sma_120":63.88},{"date":"2025-04-15","open":31.04,"high":31.29,"low":30.56,"close":30.97,"volume":123614,"rsi_14":45.87,"sma_20":67.32,"sma_60":65.57,"sma_120":63.93},{"date":"2025-04-16","open":30.85,"high":31.12,"low":30.14,"close":30.57,"volume":237608,"rsi_14":41.0,"sma_20":67.37,"sma_60":65.63,"sma_120":64.0},{"date":"2025-04-17","open":30.56,"high":31.55,"low":30.56,"close":31.38,"volume":250485,"rsi_14":48.07,"sma_20":67.45,"sma_60":65.72,"sma_120":64.07},{"date":"2025-04-21","open":31.43,"high":31.43,"low":30.21,"close":30.42,"volume":204614,"rsi_14":43.54,"sma_20":67.39,"sma_60":65.78,"sma_120":64.12},{"date":"2025-04-22","open":30.79,"high":30.9,"low":30.1,"close":30.1,"volume":225109,"rsi_14":40.54,"sma_20":67.25,"sma_60":65.83,"sma_120":64.15},{"date":"2025-04-23","open":30.42,"high":30.85,"low":29.87,"close":30.35,"volume":242928,"rsi_14":42.07,"sma_20":67.11,"sma_60":65.89,"sma_120":64.19},{"date":"2025-04-24","open":30.54,"high":31.46,"low":30.44,"close":30.97,"volume":142317,"rsi_14":47.72,"sma_20":67.04,"sma_60":65.95,"sma_120":64.24},{"date":"2025-04-25","open":30.72,"high":30.97,"low":30.22,"close":30.79,"volume":191233,"rsi_14":58.22,"sma_20":66.91,"sma_60":66.01,"sma_120":64.28},{"date":"2025-04-28","open":30.79,"high":31.31,"low":30.51,"close":31.3,"volume":257226,"rsi_14":64.18,"sma_20":66.86,"sma_60":66.09,"sma_120":64.33},{"date":"2025-04-29","open":31.09,"high":31.32,"low":30.9,"close":31.06,"volume":189315,"rsi_14":65.52,"sma_20":66.8,"sma_60":66.18,"sma_120":64.42},{"date":"2025-04-30","open":31.04,"high":31.41,"low":30.5,"close":31.39,"volume":179077,"rsi_14":59.33,"sma_20":66.75,"sma_60":66.28,"sma_120":64.5},{"date":"2025-05-01","open":31.26,"high":31.66,"low":31.12,"close":31.48,"volume":223579,"rsi_14":65.82,"sma_20":66.71,"sma_60":66.39,"sma_120":64.58},{"date":"2025-05-02","open":29.81,"high":30.94,"low":27.69,"close":28.83,"volume":672190,"rsi_14":42.16,"sma_20":66.43,"sma_60":66.37,"sma_120":64.57},{"date":"2025-05-05","open":28.5,"high":28.73,"low":26.66,"close":26.67,"volume":513414,"rsi_14":28.46,"sma_20":66.12,"sma_60":66.24,"sma_120":64.51},{"date":"2025-05-06","open":26.6,"high":29.01,"low":26.6,"close":28.84,"volume":498450,"rsi_14":40.88,"sma_20":66.1,"sma_60":66.18,"sma_120":64.51},{"date":"2025-05-07","open":28.95,"high":29.21,"low":28.65,"close":29.04,"volume":240819,"rsi_14":43.35,"sma_20":66.14,"sma_60":66.16,"sma_120":64.49},{"date":"2025-05-08","open":29.14,"high":29.16,"low":28.54,"close":28.7,"volume":193823,"rsi_14":37.78,"sma_20":65.99,"sma_60":66.13,"sma_120":64.48},{"date":"2025-05-09","open":28.74,"high":29.02,"low":28.52,"close":28.87,"volume":232597,"rsi_14":42.4,"sma_20":65.91,"sma_60":66.09,"sma_120":64.49},{"date":"2025-05-12","open":29.22,"high":29.3,"low":27.32,"close":27.48,"volume":390575,"rsi_14":38.36,"sma_20":65.62,"sma_60":65.99,"sma_120":64.48},{"date":"2025-05-13","open":27.5,"high":27.68,"low":27.01,"close":27.36,"volume":222050,"rsi_14":36.59,"sma_20":65.25,"sma_60":65.86,"sma_120":64.47},{"date":"2025-05-14","open":27.18,"high":27.77,"low":27.18,"close":27.59,"volume":160923,"rsi_14":34.3,"sma_20":64.88,"sma_60":65.73,"sma_120":64.46},{"date":"2025-05-15","open":27.77,"high":28.05,"low":27.69,"close":27.9,"volume":137232,"rsi_14":36.73,"sma_20":64.58,"sma_60":65.64,"sma_120":64.45},{"date":"2025-05-16","open":27.82,"high":28.31,"low":27.8,"close":28.25,"volume":168566,"rsi_14":35.82,"sma_20":64.24,"sma_60":65.55,"sma_120":64.43},{"date":"2025-05-19","open":28.16,"high":28.36,"low":27.75,"close":27.97,"volume":144704,"rsi_14":35.65,"sma_20":63.97,"sma_60":65.48,"sma_120":64.41},{"date":"2025-05-20","open":27.96,"high":28.41,"low":27.93,"close":28.05,"volume":195668,"rsi_14":34.17,"sma_20":63.75,"sma_60":65.42,"sma_120":64.38},{"date":"2025-05-21","open":27.86,"high":28.49,"low":27.54,"close":27.69,"volume":228252,"rsi_14":32.5,"sma_20":63.46,"sma_60":65.34,"sma_120":64.35},{"date":"2025-05-22","open":27.77,"high":28.26,"low":27.62,"close":27.83,"volume":157953,"rsi_14":43.98,"sma_20":63.12,"sma_60":65.26,"sma_120":64.32},{"date":"2025-05-23","open":27.83,"high":27.92,"low":27.42,"close":27.92,"volume":112859,"rsi_14":60.07,"sma_20":62.8,"sma_60":65.2,"sma_120":64.3},{"date":"2025-05-27","open":28.06,"high":29.15,"low":28.06,"close":28.93,"volume":178839,"rsi_14":50.86,"sma_20":62.54,"sma_60":65.16,"sma_120":64.3},{"date":"2025-05-28","open":28.87,"high":28.93,"low":28.51,"close":28.71,"volume":183063,"rsi_14":46.81,"sma_20":62.29,"sma_60":65.11,"sma_120":64.3},{"date":"2025-05-29","open":28.66,"high":28.7,"low":28.2,"close":28.29,"volume":134133,"rsi_14":46.11,"sma_20":61.95,"sma_60":65.08,"sma_120":64.28},{"date":"2025-05-30","open":28.25,"high":28.56,"low":28.11,"close":28.33,"volume":147949,"rsi_14":44.69,"sma_20":61.6,"sma_60":65.04,"sma_120":64.27},{"date":"2025-06-02","open":28.3,"high":29.11,"low":28.27,"close":28.7,"volume":1725611,"rsi_14":65.19,"sma_20":61.59,"sma_60":65.01,"sma_120":64.26},{"date":"2025-06-03","open":28.75,"high":28.95,"low":28.5,"close":28.58,"volume":201862,"rsi_14":65.19,"sma_20":61.8,"sma_60":64.97,"sma_120":64.25},{"date":"2025-06-04","open":28.5,"high":28.5,"low":27.89,"close":28.03,"volume":106693,"rsi_14":55.05,"sma_20":61.71,"sma_60":64.96,"sma_120":64.26},{"date":"2025-06-05","open":27.83,"high":28.59,"low":27.83,"close":28.59,"volume":110099,"rsi_14":57.47,"sma_20":61.66,"sma_60":64.93,"sma_120":64.27},{"date":"2025-06-06","open":28.7,"high":28.77,"low":28.29,"close":28.71,"volume":96754,"rsi_14":55.24,"sma_20":61.66,"sma_60":64.9,"sma_120":64.28},{"date":"2025-06-09","open":28.8,"high":29.1,"low":27.45,"close":28.6,"volume":193464,"rsi_14":57.53,"sma_20":61.63,"sma_60":64.88,"sma_120":64.28},{"date":"2025-06-10","open":28.45,"high":28.7,"low":28.13,"close":28.63,"volume":134962,"rsi_14":56.97,"sma_20":61.76,"sma_60":64.83,"sma_120":64.28},{"date":"2025-06-11","open":28.71,"high":28.71,"low":27.97,"close":27.99,"volume":129044,"rsi_14":53.42,"sma_20":61.83,"sma_60":64.76,"sma_120":64.27},{"date":"2025-06-12","open":28.06,"high":28.11,"low":27.78,"close":28.0,"volume":104536,"rsi_14":51.98,"sma_20":61.87,"sma_60":64.69,"sma_120":64.27},{"date":"2025-06-13","open":27.91,"high":27.91,"low":27.28,"close":27.33,"volume":121838,"rsi_14":43.84,"sma_20":61.81,"sma_60":64.59,"sma_120":64.26},{"date":"2025-06-16","open":27.55,"high":27.9,"low":27.45,"close":27.86,"volume":153027,"rsi_14":37.75,"sma_20":61.77,"sma_60":64.49,"sma_120":64.26},{"date":"2025-06-17","open":27.86,"high":27.95,"low":27.36,"close":27.39,"volume":130270,"rsi_14":35.74,"sma_20":61.7,"sma_60":64.36,"sma_120":64.24},{"date":"2025-06-18","open":27.59,"high":27.91,"low":27.4,"close":27.58,"volume":141928,"rsi_14":41.89,"sma_20":61.65,"sma_60":64.22,"sma_120":64.23},{"date":"2025-06-20","open":27.52,"high":27.94,"low":27.39,"close":27.49,"volume":236846,"rsi_14":40.51,"sma_20":61.63,"sma_60":64.07,"sma_120":64.21},{"date":"2025-06-23","open":27.35,"high":27.97,"low":27.1,"close":27.94,"volume":247384,"rsi_14":41.65,"sma_20":61.64,"sma_60":63.93,"sma_120":64.19},{"date":"2025-06-24","open":28.06,"high":29.3,"low":27.98,"close":28.96,"volume":224374,"rsi_14":53.48,"sma_20":61.75,"sma_60":63.82,"sma_120":64.18},{"date":"2025-06-25","open":28.89,"high":28.89,"low":28.31,"close":28.49,"volume":126420,"rsi_14":54.26,"sma_20":61.71,"sma_60":63.7,"sma_120":64.18},{"date":"2025-06-26","open":28.63,"high":28.63,"low":28.3,"close":28.59,"volume":101502,"rsi_14":50.05,"sma_20":61.69,"sma_60":63.59,"sma_120":64.18},{"date":"2025-06-27","open":28.59,"high":29.03,"low":28.29,"close":28.59,"volume":188862,"rsi_14":48.76,"sma_20":61.72,"sma_60":63.47,"sma_120":64.18},{"date":"2025-06-30","open":28.79,"high":29.33,"low":28.54,"close":29.25,"volume":243626,"rsi_14":56.04,"sma_20":61.83,"sma_60":63.38,"sma_120":64.19},{"date":"2025-07-01","open":29.35,"high":29.61,"low":29.15,"close":29.35,"volume":149596,"rsi_14":56.64,"sma_20":61.9,"sma_60":63.3,"sma_120":64.21},{"date":"2025-07-02","open":29.23,"high":29.45,"low":28.93,"close":29.08,"volume":154521,"rsi_14":60.8,"sma_20":61.95,"sma_60":63.29,"sma_120":64.24},{"date":"2025-07-03","open":29.02,"high":29.3,"low":29.02,"close":29.27,"volume":65457,"rsi_14":62.17,"sma_20":62.09,"sma_60":63.3,"sma_120":64.26},{"date":"2025-07-07","open":29.09,"high":29.25,"low":28.78,"close":29.01,"volume":83559,"rsi_14":67.55,"sma_20":62.13,"sma_60":63.31,"sma_120":64.28},{"date":"2025-07-08","open":29.04,"high":29.48,"low":28.92,"close":29.42,"volume":183695,"rsi_14":66.7,"sma_20":62.21,"sma_60":63.29,"sma_120":64.31},{"date":"2025-07-09","open":29.6,"high":31.76,"low":29.17,"close":31.46,"volume":538236,"rsi_14":82.47,"sma_20":62.52,"sma_60":63.36,"sma_120":64.36},{"date":"2025-07-10","open":31.23,"high":31.34,"low":30.35,"close":30.9,"volume":241610,"rsi_14":74.98,"sma_20":62.77,"sma_60":63.38,"sma_120":64.41},{"date":"2025-07-11","open":31.55,"high":32.23,"low":30.64,"close":32.0,"volume":512529,"rsi_14":79.53,"sma_20":63.21,"sma_60":63.43,"sma_120":64.47},{"date":"2025-07-14","open":31.99,"high":32.33,"low":31.46,"close":31.84,"volume":352806,"rsi_14":76.53,"sma_20":63.63,"sma_60":63.46,"sma_120":64.51},{"date":"2025-07-15","open":31.69,"high":32.25,"low":31.52,"close":31.54,"volume":294991,"rsi_14":69.43,"sma_20":64.09,"sma_60":63.49,"sma_120":64.56},{"date":"2025-07-16","open":31.53,"high":31.88,"low":31.33,"close":31.41,"volume":225416,"rsi_14":73.27,"sma_20":64.48,"sma_60":63.49,"sma_120":64.61},{"date":"2025-07-17","open":31.35,"high":31.64,"low":31.14,"close":31.38,"volume":256638,"rsi_14":72.55,"sma_20":64.91,"sma_60":63.53,"sma_120":64.66},{"date":"2025-07-18","open":31.54,"high":31.65,"low":31.07,"close":31.32,"volume":287131,"rsi_14":71.75,"sma_20":65.32,"sma_60":63.57,"sma_120":64.7},{"date":"2025-07-21","open":31.51,"high":32.2,"low":31.01,"close":31.93,"volume":327302,"rsi_14":71.59,"sma_20":65.81,"sma_60":63.63,"sma_120":64.76},{"date":"2025-07-22","open":32.23,"high":32.35,"low":31.78,"close":31.85,"volume":207116,"rsi_14":70.13,"sma_20":66.24,"sma_60":63.66,"sma_120":64.81},{"date":"2025-07-23","open":31.53,"high":32.26,"low":31.41,"close":32.22,"volume":210559,"rsi_14":74.84,"sma_20":66.59,"sma_60":63.72,"sma_120":64.86},{"date":"2025-07-24","open":32.4,"high":32.76,"low":32.0,"close":32.69,"volume":246376,"rsi_14":75.88,"sma_20":67.05,"sma_60":63.77,"sma_120":64.93},{"date":"2025-07-25","open":34.74,"high":35.16,"low":33.48,"close":33.8,"volume":1143464,"rsi_14":82.15,"sma_20":67.62,"sma_60":63.87,"sma_120":65.02},{"date":"2025-07-28","open":33.67,"high":33.81,"low":32.2,"close":32.61,"volume":545969,"rsi_14":69.41,"sma_20":68.06,"sma_60":63.91,"sma_120":65.1},{"date":"2025-07-29","open":32.26,"high":32.67,"low":31.91,"close":32.41,"volume":422169,"rsi_14":60.16,"sma_20":68.44,"sma_60":63.96,"sma_120":65.17},{"date":"2025-07-30","open":32.58,"high":32.77,"low":32.34,"close":32.64,"volume":330009,"rsi_14":67.35,"sma_20":68.84,"sma_60":64.11,"sma_120":65.24},{"date":"2025-07-31","open":32.27,"high":33.08,"low":32.27,"close":33.0,"volume":439001,"rsi_14":62.78,"sma_20":69.31,"sma_60":64.35,"sma_120":65.3},{"date":"2025-08-01","open":32.66,"high":33.31,"low":31.8,"close":33.26,"volume":396171,"rsi_14":66.47,"sma_20":69.78,"sma_60":64.53,"sma_120":65.35},{"date":"2025-08-04","open":33.25,"high":33.45,"low":32.62,"close":32.91,"volume":598745,"rsi_14":65.85,"sma_20":70.24,"sma_60":64.68,"sma_120":65.42},{"date":"2025-08-05","open":32.68,"high":33.13,"low":31.55,"close":32.89,"volume":894468,"rsi_14":67.1,"sma_20":70.66,"sma_60":64.84,"sma_120":65.49},{"date":"2025-08-06","open":32.77,"high":33.61,"low":32.77,"close":33.47,"volume":445151,"rsi_14":70.68,"sma_20":70.92,"sma_60":65.02,"sma_120":65.56},{"date":"2025-08-07","open":33.36,"high":33.81,"low":32.94,"close":33.76,"volume":567109,"rsi_14":72.86,"sma_20":71.27,"sma_60":65.27,"sma_120":65.63},{"date":"2025-08-08","open":33.87,"high":34.3,"low":33.33,"close":33.6,"volume":508293,"rsi_14":67.83,"sma_20":71.48,"sma_60":65.51,"sma_120":65.68},{"date":"2025-08-11","open":34.39,"high":35.82,"low":33.71,"close":34.85,"volume":1000451,"rsi_14":74.65,"sma_20":71.85,"sma_60":65.78,"sma_120":65.76},{"date":"2025-08-12","open":35.03,"high":35.14,"low":33.56,"close":34.38,"volume":764355,"rsi_14":68.19,"sma_20":72.2,"sma_60":66.03,"sma_120":65.83},{"date":"2025-08-13","open":34.38,"high":34.58,"low":33.43,"close":34.44,"volume":403504,"rsi_14":66.2,"sma_20":72.57,"sma_60":66.27,"sma_120":65.91},{"date":"2025-08-14","open":34.42,"high":34.61,"low":33.58,"close":34.43,"volume":284495,"rsi_14":59.1,"sma_20":72.94,"sma_60":66.52,"sma_120":66.0},{"date":"2025-08-15","open":34.11,"high":34.18,"low":33.64,"close":33.93,"volume":327636,"rsi_14":67.64,"sma_20":73.27,"sma_60":66.75,"sma_120":66.08},{"date":"2025-08-18","open":33.98,"high":34.62,"low":33.63,"close":34.41,"volume":352879,"rsi_14":69.88,"sma_20":73.58,"sma_60":67.0,"sma_120":66.17},{"date":"2025-08-19","open":34.17,"high":34.9,"low":34.05,"close":34.39,"volume":649432,"rsi_14":68.24,"sma_20":73.89,"sma_60":67.26,"sma_120":66.26},{"date":"2025-08-20","open":33.14,"high":35.47,"low":32.77,"close":34.69,"volume":990650,"rsi_14":20.03,"sma_20":73.05,"sma_60":67.13,"sma_120":66.16},{"date":"2025-08-21","open":34.76,"high":36.09,"low":34.42,"close":36.09,"volume":516272,"rsi_14":23.82,"sma_20":72.27,"sma_60":67.01,"sma_120":66.08},{"date":"2025-08-22","open":36.31,"high":36.55,"low":35.34,"close":35.5,"volume":388363,"rsi_14":23.72,"sma_20":71.32,"sma_60":66.88,"sma_120":65.99},{"date":"2025-08-25","open":35.43,"high":35.43,"low":34.55,"close":34.56,"volume":229728,"rsi_14":22.78,"sma_20":70.42,"sma_60":66.74,"sma_120":65.91},{"date":"2025-08-26","open":34.59,"high":35.03,"low":34.23,"close":34.99,"volume":223611,"rsi_14":21.4,"sma_20":69.55,"sma_60":66.61,"sma_120":65.82},{"date":"2025-08-27","open":34.92,"high":35.35,"low":34.74,"close":35.09,"volume":190510,"rsi_14":20.29,"sma_20":68.66,"sma_60":66.46,"sma_120":65.74},{"date":"2025-08-28","open":35.27,"high":35.27,"low":34.64,"close":34.94,"volume":234345,"rsi_14":20.36,"sma_20":67.71,"sma_60":66.32,"sma_120":65.65},{"date":"2025-08-29","open":34.98,"high":34.98,"low":34.68,"close":34.8,"volume":153770,"rsi_14":13.25,"sma_20":66.73,"sma_60":66.2,"sma_120":65.58},{"date":"2025-09-02","open":34.52,"high":34.63,"low":33.89,"close":34.06,"volume":189567,"rsi_14":13.2,"sma_20":65.72,"sma_60":66.03,"sma_120":65.48},{"date":"2025-09-03","open":33.94,"high":34.61,"low":33.94,"close":34.31,"volume":189922,"rsi_14":13.91,"sma_20":64.75,"sma_60":65.87,"sma_120":65.38},{"date":"2025-09-04","open":34.46,"high":35.1,"low":34.06,"close":34.11,"volume":217403,"rsi_14":13.78,"sma_20":63.68,"sma_60":65.71,"sma_120":65.29},{"date":"2025-09-05","open":34.11,"high":34.57,"low":33.76,"close":33.97,"volume":235425,"rsi_14":14.18,"sma_20":62.58,"sma_60":65.54,"sma_120":65.19},{"date":"2025-09-08","open":33.74,"high":33.94,"low":33.15,"close":33.16,"volume":204884,"rsi_14":10.76,"sma_20":61.43,"sma_60":65.37,"sma_120":65.07},{"date":"2025-09-09","open":33.17,"high":33.44,"low":32.91,"close":33.15,"volume":201060,"rsi_14":10.76,"sma_20":60.15,"sma_60":65.21,"sma_120":64.95},{"date":"2025-09-10","open":33.16,"high":33.38,"low":32.61,"close":32.98,"volume":197277,"rsi_14":35.95,"sma_20":58.9,"sma_60":65.06,"sma_120":64.83},{"date":"2025-09-11","open":32.98,"high":33.35,"low":32.88,"close":33.17,"volume":200940,"rsi_14":20.11,"sma_20":57.66,"sma_60":64.9,"sma_120":64.69},{"date":"2025-09-12","open":32.98,"high":33.26,"low":32.67,"close":32.97,"volume":148209,"rsi_14":21.87,"sma_20":56.4,"sma_60":64.75,"sma_120":64.56},{"date":"2025-09-15","open":32.82,"high":33.28,"low":32.53,"close":32.97,"volume":245550,"rsi_14":27.69,"sma_20":55.2,"sma_60":64.6,"sma_120":64.41},{"date":"2025-09-16","open":32.96,"high":32.96,"low":31.98,"close":32.32,"volume":223396,"rsi_14":14.46,"sma_20":53.9,"sma_60":64.43,"sma_120":64.25},{"date":"2025-09-17","open":32.5,"high":32.74,"low":32.04,"close":32.13,"volume":371138,"rsi_14":11.58,"sma_20":52.59,"sma_60":64.24,"sma_120":64.09},{"date":"2025-09-18","open":31.93,"high":32.35,"low":31.12,"close":31.5,"volume":393775,"rsi_14":10.3,"sma_20":52.34,"sma_60":63.99,"sma_120":63.91},{"date":"2025-09-19","open":31.62,"high":31.78,"low":30.95,"close":31.25,"volume":300960,"rsi_14":10.04,"sma_20":51.97,"sma_60":63.76,"sma_120":63.73},{"date":"2025-09-22","open":31.17,"high":31.48,"low":31.0,"close":31.28,"volume":244815,"rsi_14":12.82,"sma_20":51.64,"sma_60":63.53,"sma_120":63.56},{"date":"2025-09-23","open":31.41,"high":31.46,"low":30.93,"close":31.27,"volume":204429,"rsi_14":6.48,"sma_20":51.39,"sma_60":63.29,"sma_120":63.38},{"date":"2025-09-24","open":31.36,"high":31.48,"low":30.57,"close":30.97,"volume":168121,"rsi_14":6.29,"sma_20":51.08,"sma_60":63.02,"sma_120":63.2},{"date":"2025-09-25","open":31.13,"high":31.21,"low":30.4,"close":30.53,"volume":148626,"rsi_14":5.81,"sma_20":50.72,"sma_60":62.74,"sma_120":63.02},{"date":"2025-09-26","open":30.78,"high":31.64,"low":30.42,"close":31.01,"volume":487593,"rsi_14":19.93,"sma_20":50.42,"sma_60":62.48,"sma_120":62.88},{"date":"2025-09-29","open":31.03,"high":31.92,"low":30.87,"close":31.85,"volume":237483,"rsi_14":35.29,"sma_20":50.19,"sma_60":62.23,"sma_120":62.77},{"date":"2025-09-30","open":31.78,"high":32.56,"low":31.51,"close":32.33,"volume":249474,"rsi_14":43.13,"sma_20":50.06,"sma_60":62.01,"sma_120":62.66},{"date":"2025-10-01","open":32.23,"high":32.64,"low":31.92,"close":32.38,"volume":191595,"rsi_14":41.36,"sma_20":49.91,"sma_60":61.77,"sma_120":62.53},{"date":"2025-10-02","open":32.42,"high":32.74,"low":31.75,"close":32.49,"volume":187550,"rsi_14":44.65,"sma_20":49.78,"sma_60":61.46,"sma_120":62.41},{"date":"2025-10-03","open":32.62,"high":32.84,"low":32.32,"close":32.78,"volume":170488,"rsi_14":47.96,"sma_20":49.69,"sma_60":61.18,"sma_120":62.28},{"date":"2025-10-06","open":32.53,"high":32.62,"low":31.85,"close":31.99,"volume":136142,"rsi_14":46.63,"sma_20":49.6,"sma_60":60.84,"sma_120":62.13},{"date":"2025-10-07","open":31.8,"high":32.2,"low":31.52,"close":31.94,"volume":249076,"rsi_14":47.96,"sma_20":49.51,"sma_60":60.5,"sma_120":61.98},{"date":"2025-10-08","open":31.96,"high":32.15,"low":31.43,"close":32.08,"volume":122097,"rsi_14":56.82,"sma_20":49.44,"sma_60":60.18,"sma_120":61.84},{"date":"2025-10-09","open":32.21,"high":32.39,"low":31.81,"close":32.34,"volume":140982,"rsi_14":62.69,"sma_20":49.37,"sma_60":59.87,"sma_120":61.68},{"date":"2025-10-10","open":32.49,"high":32.78,"low":31.79,"close":31.82,"volume":150527,"rsi_14":55.63,"sma_20":49.28,"sma_60":59.54,"sma_120":61.54},{"date":"2025-10-13","open":31.59,"high":32.01,"low":31.5,"close":31.55,"volume":126786,"rsi_14":52.77,"sma_20":49.17,"sma_60":59.22,"sma_120":61.39},{"date":"2025-10-14","open":31.68,"high":32.2,"low":31.48,"close":31.74,"volume":143059,"rsi_14":57.84,"sma_20":49.13,"sma_60":58.87,"sma_120":61.25},{"date":"2025-10-15","open":31.91,"high":32.66,"low":31.5,"close":32.14,"volume":128828,"rsi_14":66.53,"sma_20":49.13,"sma_60":58.54,"sma_120":61.1},{"date":"2025-10-16","open":32.38,"high":32.48,"low":31.89,"close":32.19,"volume":118207,"rsi_14":63.27,"sma_20":49.18,"sma_60":58.19,"sma_120":60.95},{"date":"2025-10-17","open":32.24,"high":32.63,"low":31.87,"close":32.31,"volume":102768,"rsi_14":56.17,"sma_20":49.27,"sma_60":57.83,"sma_120":60.8},{"date":"2025-10-20","open":32.42,"high":32.42,"low":31.76,"close":32.32,"volume":93347,"rsi_14":49.8,"sma_20":49.34,"sma_60":57.43,"sma_120":60.65},{"date":"2025-10-21","open":32.32,"high":32.42,"low":31.83,"close":31.83,"volume":106326,"rsi_14":42.53,"sma_20":49.39,"sma_60":57.07,"sma_120":60.49},{"date":"2025-10-22","open":31.67,"high":32.21,"low":31.57,"close":32.21,"volume":91545,"rsi_14":46.39,"sma_20":49.48,"sma_60":56.7,"sma_120":60.33},{"date":"2025-10-23","open":32.13,"high":32.13,"low":31.63,"close":31.9,"volume":68157,"rsi_14":38.93,"sma_20":49.59,"sma_60":56.32,"sma_120":60.22},{"date":"2025-10-24","open":31.94,"high":32.28,"low":31.75,"close":32.26,"volume":112527,"rsi_14":53.73,"sma_20":49.69,"sma_60":55.94,"sma_120":60.15},{"date":"2025-10-27","open":32.42,"high":33.53,"low":32.39,"close":32.62,"volume":168135,"rsi_14":58.82,"sma_20":49.75,"sma_60":55.55,"sma_120":60.04},{"date":"2025-10-28","open":32.52,"high":33.11,"low":32.44,"close":32.83,"volume":162970,"rsi_14":59.57,"sma_20":49.78,"sma_60":55.19,"sma_120":59.93},{"date":"2025-10-29","open":32.93,"high":32.93,"low":32.21,"close":32.53,"volume":188967,"rsi_14":52.45,"sma_20":49.8,"sma_60":54.82,"sma_120":59.83},{"date":"2025-10-30","open":32.54,"high":32.88,"low":31.45,"close":31.63,"volume":191860,"rsi_14":47.84,"sma_20":49.73,"sma_60":54.4,"sma_120":59.71},{"date":"2025-10-31","open":31.89,"high":31.98,"low":31.38,"close":31.76,"volume":100703,"rsi_14":52.47,"sma_20":49.65,"sma_60":53.97,"sma_120":59.62},{"date":"2025-11-03","open":31.67,"high":32.16,"low":31.04,"close":32.05,"volume":119800,"rsi_14":53.61,"sma_20":49.65,"sma_60":53.56,"sma_120":59.53},{"date":"2025-11-04","open":32.01,"high":32.31,"low":31.45,"close":31.6,"volume":191040,"rsi_14":43.82,"sma_20":49.63,"sma_60":53.09,"sma_120":59.44},{"date":"2025-11-05","open":31.65,"high":31.65,"low":30.58,"close":30.69,"volume":276114,"rsi_14":35.57,"sma_20":49.52,"sma_60":52.62,"sma_120":59.33},{"date":"2025-11-06","open":30.44,"high":31.04,"low":29.78,"close":30.83,"volume":447392,"rsi_14":35.81,"sma_20":49.4,"sma_60":52.15,"sma_120":59.21},{"date":"2025-11-07","open":31.24,"high":31.58,"low":29.8,"close":29.97,"volume":460426,"rsi_14":30.67,"sma_20":49.26,"sma_60":51.65,"sma_120":59.08},{"date":"2025-11-10","open":29.89,"high":30.75,"low":29.58,"close":29.69,"volume":207997,"rsi_14":31.72,"sma_20":49.12,"sma_60":51.17,"sma_120":58.96},{"date":"2025-11-11","open":30.02,"high":30.93,"low":29.83,"close":30.22,"volume":205066,"rsi_14":33.48,"sma_20":49.0,"sma_60":50.68,"sma_120":58.84},{"date":"2025-11-12","open":29.98,"high":30.72,"low":29.98,"close":30.44,"volume":193533,"rsi_14":37.69,"sma_20":48.87,"sma_60":50.2,"sma_120":58.73},{"date":"2025-11-13","open":30.33,"high":30.33,"low":29.25,"close":29.32,"volume":263215,"rsi_14":28.02,"sma_20":48.65,"sma_60":50.06,"sma_120":58.59},{"date":"2025-11-14","open":29.22,"high":29.85,"low":29.1,"close":29.66,"volume":192735,"rsi_14":27.88,"sma_20":48.44,"sma_60":49.89,"sma_120":58.45},{"date":"2025-11-17","open":29.51,"high":29.8,"low":28.65,"close":28.74,"volume":201389,"rsi_14":22.31,"sma_20":48.16,"sma_60":49.72,"sma_120":58.3},{"date":"2025-11-18","open":28.65,"high":29.2,"low":28.47,"close":28.79,"volume":169437,"rsi_14":23.8,"sma_20":47.93,"sma_60":49.57,"sma_120":58.15},{"date":"2025-11-19","open":28.59,"high":29.35,"low":28.59,"close":29.2,"volume":205119,"rsi_14":31.75,"sma_20":47.7,"sma_60":49.42,"sma_120":58.01},{"date":"2025-11-20","open":29.42,"high":29.8,"low":29.2,"close":29.21,"volume":181540,"rsi_14":30.53,"sma_20":47.49,"sma_60":49.27,"sma_120":57.87},{"date":"2025-11-21","open":29.13,"high":29.91,"low":29.13,"close":29.78,"volume":203758,"rsi_14":33.43,"sma_20":47.3,"sma_60":49.13,"sma_120":57.73},{"date":"2025-11-24","open":29.82,"high":30.35,"low":29.7,"close":30.25,"volume":230541,"rsi_14":40.13,"sma_20":47.11,"sma_60":49.02,"sma_120":57.61},{"date":"2025-11-25","open":30.32,"high":30.82,"low":30.22,"close":30.57,"volume":135121,"rsi_14":49.07,"sma_20":46.94,"sma_60":48.93,"sma_120":57.48},{"date":"2025-11-26","open":30.7,"high":31.28,"low":30.68,"close":31.09,"volume":167919,"rsi_14":51.95,"sma_20":46.83,"sma_60":48.84,"sma_120":57.36},{"date":"2025-11-28","open":31.23,"high":31.9,"low":31.03,"close":31.79,"volume":112534,"rsi_14":64.07,"sma_20":46.84,"sma_60":48.78,"sma_120":57.25},{"date":"2025-12-01","open":31.54,"high":31.89,"low":31.19,"close":31.61,"volume":210580,"rsi_14":65.11,"sma_20":46.83,"sma_60":48.72,"sma_120":57.13},{"date":"2025-12-02","open":31.79,"high":32.0,"low":31.48,"close":31.99,"volume":1142582,"rsi_14":64.28,"sma_20":46.83,"sma_60":48.69,"sma_120":57.03},{"date":"2025-12-03","open":32.05,"high":32.48,"low":32.03,"close":32.07,"volume":164452,"rsi_14":63.4,"sma_20":46.86,"sma_60":48.67,"sma_120":56.94},{"date":"2025-12-04","open":32.03,"high":32.32,"low":31.59,"close":32.2,"volume":163387,"rsi_14":78.3,"sma_20":46.98,"sma_60":48.65,"sma_120":56.85},{"date":"2025-12-05","open":32.28,"high":32.61,"low":32.12,"close":32.42,"volume":173858,"rsi_14":77.73,"sma_20":47.1,"sma_60":48.63,"sma_120":56.76},{"date":"2025-12-08","open":32.42,"high":32.69,"low":31.86,"close":31.96,"volume":220129,"rsi_14":85.9,"sma_20":47.25,"sma_60":48.6,"sma_120":56.68},{"date":"2025-12-09","open":32.32,"high":32.34,"low":31.65,"close":31.84,"volume":150971,"rsi_14":83.43,"sma_20":47.42,"sma_60":48.57,"sma_120":56.58},{"date":"2025-12-10","open":31.94,"high":32.38,"low":31.82,"close":32.29,"volume":219246,"rsi_14":83.57,"sma_20":47.58,"sma_60":48.57,"sma_120":56.5},{"date":"2025-12-11","open":32.23,"high":32.85,"low":32.03,"close":32.25,"volume":127108,"rsi_14":82.85,"sma_20":47.72,"sma_60":48.57,"sma_120":56.41},{"date":"2025-12-12","open":32.14,"high":32.74,"low":31.83,"close":31.84,"volume":161864,"rsi_14":72.98,"sma_20":47.92,"sma_60":48.58,"sma_120":56.29},{"date":"2025-12-15","open":32.01,"high":32.21,"low":31.65,"close":31.68,"volume":155101,"rsi_14":67.24,"sma_20":48.07,"sma_60":48.59,"sma_120":56.18},{"date":"2025-12-16","open":31.68,"high":32.68,"low":31.57,"close":32.49,"volume":238390,"rsi_14":70.61,"sma_20":48.36,"sma_60":48.62,"sma_120":56.08},{"date":"2025-12-17","open":32.38,"high":33.07,"low":32.14,"close":32.66,"volume":197630,"rsi_14":68.27,"sma_20":48.66,"sma_60":48.66,"sma_120":55.98},{"date":"2025-12-18","open":32.84,"high":33.47,"low":32.83,"close":33.29,"volume":189411,"rsi_14":67.69,"sma_20":48.98,"sma_60":48.72,"sma_120":55.87},{"date":"2025-12-19","open":33.35,"high":33.6,"low":32.86,"close":33.53,"volume":560708,"rsi_14":72.36,"sma_20":49.31,"sma_60":48.8,"sma_120":55.77},{"date":"2025-12-22","open":33.49,"high":34.72,"low":32.29,"close":34.71,"volume":301696,"rsi_14":76.72,"sma_20":49.69,"sma_60":48.89,"sma_120":55.69},{"date":"2025-12-23","open":34.71,"high":34.98,"low":34.26,"close":34.65,"volume":186176,"rsi_14":75.51,"sma_20":50.04,"sma_60":48.97,"sma_120":55.6},{"date":"2025-12-24","open":34.65,"high":34.82,"low":34.24,"close":34.81,"volume":82709,"rsi_14":75.63,"sma_20":50.36,"sma_60":49.03,"sma_120":55.52},{"date":"2025-12-26","open":34.89,"high":35.1,"low":34.4,"close":34.61,"volume":117195,"rsi_14":71.63,"sma_20":50.64,"sma_60":49.09,"sma_120":55.43},{"date":"2025-12-29","open":34.52,"high":34.92,"low":34.34,"close":34.92,"volume":108715,"rsi_14":79.95,"sma_20":50.88,"sma_60":49.15,"sma_120":55.31},{"date":"2025-12-30","open":34.92,"high":35.17,"low":34.6,"close":34.79,"volume":155797,"rsi_14":79.84,"sma_20":51.12,"sma_60":49.2,"sma_120":55.19},{"date":"2025-12-31","open":34.82,"high":35.23,"low":34.61,"close":34.67,"volume":131274,"rsi_14":75.74,"sma_20":51.33,"sma_60":49.27,"sma_120":55.05},{"date":"2026-01-02","open":34.92,"high":34.95,"low":34.56,"close":34.91,"volume":113575,"rsi_14":77.58,"sma_20":51.55,"sma_60":49.35,"sma_120":54.92},{"date":"2026-01-05","open":34.91,"high":35.39,"low":34.72,"close":35.24,"volume":173266,"rsi_14":85.93,"sma_20":51.78,"sma_60":49.43,"sma_120":54.8},{"date":"2026-01-06","open":35.38,"high":35.38,"low":34.65,"close":34.81,"volume":144378,"rsi_14":81.16,"sma_20":51.97,"sma_60":49.49,"sma_120":54.68},{"date":"2026-01-07","open":35.55,"high":35.6,"low":34.65,"close":35.4,"volume":239045,"rsi_14":80.35,"sma_20":52.23,"sma_60":49.58,"sma_120":54.56},{"date":"2026-01-08","open":35.25,"high":35.7,"low":33.59,"close":33.67,"volume":427144,"rsi_14":57.93,"sma_20":52.38,"sma_60":49.64,"sma_120":54.43},{"date":"2026-01-09","open":33.8,"high":34.85,"low":33.71,"close":34.08,"volume":209841,"rsi_14":56.47,"sma_20":52.52,"sma_60":49.7,"sma_120":54.28},{"date":"2026-01-12","open":34.26,"high":34.77,"low":33.48,"close":34.11,"volume":330599,"rsi_14":54.9,"sma_20":52.66,"sma_60":49.75,"sma_120":54.14},{"date":"2026-01-13","open":34.35,"high":34.89,"low":33.86,"close":34.68,"volume":201959,"rsi_14":49.76,"sma_20":52.88,"sma_60":49.81,"sma_120":54.0},{"date":"2026-01-14","open":36.37,"high":37.62,"low":36.31,"close":36.97,"volume":477791,"rsi_14":65.36,"sma_20":53.29,"sma_60":49.93,"sma_120":53.88},{"date":"2026-01-15","open":37.02,"high":37.09,"low":35.64,"close":36.12,"volume":409210,"rsi_14":57.92,"sma_20":53.57,"sma_60":50.03,"sma_120":53.73},{"date":"2026-01-16","open":36.18,"high":37.37,"low":35.65,"close":37.37,"volume":380784,"rsi_14":64.81,"sma_20":53.93,"sma_60":50.17,"sma_120":53.62},{"date":"2026-01-20","open":37.83,"high":37.83,"low":36.35,"close":36.56,"volume":448829,"rsi_14":58.38,"sma_20":54.19,"sma_60":50.29,"sma_120":53.49},{"date":"2026-01-21","open":36.82,"high":37.85,"low":36.81,"close":37.61,"volume":386169,"rsi_14":63.15,"sma_20":54.5,"sma_60":50.43,"sma_120":53.38},{"date":"2026-01-22","open":37.83,"high":39.32,"low":37.83,"close":38.97,"volume":816589,"rsi_14":68.0,"sma_20":54.83,"sma_60":50.61,"sma_120":53.27},{"date":"2026-01-23","open":38.45,"high":39.16,"low":37.31,"close":37.61,"volume":656100,"rsi_14":40.03,"sma_20":54.55,"sma_60":50.57,"sma_120":53.06},{"date":"2026-01-26","open":37.55,"high":37.88,"low":36.47,"close":37.0,"volume":848000,"rsi_14":38.03,"sma_20":54.21,"sma_60":50.5,"sma_120":52.85},{"date":"2026-01-27","open":36.96,"high":37.57,"low":36.09,"close":36.83,"volume":297800,"rsi_14":38.59,"sma_20":53.88,"sma_60":50.45,"sma_120":52.63},{"date":"2026-01-28","open":36.79,"high":37.27,"low":36.23,"close":36.56,"volume":231500,"rsi_14":36.25,"sma_20":53.51,"sma_60":50.41,"sma_120":52.4},{"date":"2026-01-29","open":36.61,"high":37.29,"low":36.32,"close":37.18,"volume":167100,"rsi_14":41.55,"sma_20":53.19,"sma_60":50.38,"sma_120":52.18},{"date":"2026-01-30","open":36.96,"high":37.98,"low":36.96,"close":37.82,"volume":305100,"rsi_14":41.91,"sma_20":52.92,"sma_60":50.36,"sma_120":51.96},{"date":"2026-02-02","open":37.79,"high":38.65,"low":37.23,"close":38.04,"volume":366400,"rsi_14":42.4,"sma_20":52.64,"sma_60":50.35,"sma_120":51.72},{"date":"2026-02-03","open":38.27,"high":38.89,"low":38.01,"close":38.39,"volume":252900,"rsi_14":41.49,"sma_20":52.36,"sma_60":50.37,"sma_120":51.5},{"date":"2026-02-04","open":38.53,"high":39.07,"low":38.23,"close":38.93,"volume":158700,"rsi_14":34.8,"sma_20":52.15,"sma_60":50.41,"sma_120":51.28},{"date":"2026-02-05","open":38.51,"high":38.97,"low":37.67,"close":37.99,"volume":137600,"rsi_14":34.97,"sma_20":51.83,"sma_60":50.44,"sma_120":51.05},{"date":"2026-02-06","open":38.14,"high":38.43,"low":37.86,"close":38.26,"volume":137900,"rsi_14":30.52,"sma_20":51.67,"sma_60":50.49,"sma_120":50.83},{"date":"2026-02-09","open":38.24,"high":38.51,"low":37.94,"close":38.45,"volume":182700,"rsi_14":32.99,"sma_20":51.48,"sma_60":50.53,"sma_120":50.6},{"date":"2026-02-10","open":38.07,"high":38.83,"low":38.07,"close":38.44,"volume":156460,"rsi_14":41.46,"sma_20":54.6,"sma_60":50.58,"sma_120":53.07},{"date":"2026-02-11","open":38.26,"high":38.99,"low":38.25,"close":38.78,"volume":176267,"rsi_14":41.28,"sma_20":54.38,"sma_60":50.56,"sma_120":52.87},{"date":"2026-02-12","open":38.67,"high":39.81,"low":38.58,"close":39.68,"volume":182815,"rsi_14":44.5,"sma_20":54.23,"sma_60":50.56,"sma_120":52.69},{"date":"2026-02-13","open":39.91,"high":40.25,"low":39.6,"close":39.93,"volume":184897,"rsi_14":43.36,"sma_20":54.07,"sma_60":50.6,"sma_120":52.5},{"date":"2026-02-17","open":40.13,"high":40.77,"low":39.8,"close":40.21,"volume":238791,"rsi_14":79.07,"sma_20":50.17,"sma_60":50.92,"sma_120":50.24},{"date":"2026-02-18","open":40.1,"high":40.12,"low":38.67,"close":38.96,"volume":237500,"rsi_14":67.61,"sma_20":49.82,"sma_60":51.0,"sma_120":50.21},{"date":"2026-02-19","open":38.92,"high":39.59,"low":38.85,"close":39.51,"volume":233700,"rsi_14":67.23,"sma_20":49.43,"sma_60":51.08,"sma_120":50.17},{"date":"2026-02-20","open":39.93,"high":40.81,"low":38.05,"close":38.67,"volume":476184,"rsi_14":56.1,"sma_20":48.88,"sma_60":51.14,"sma_120":50.13},{"date":"2026-02-23","open":38.67,"high":39.21,"low":37.79,"close":38.04,"volume":367500,"rsi_14":50.0,"sma_20":48.91,"sma_60":51.16,"sma_120":50.09},{"date":"2026-02-24","open":37.88,"high":38.35,"low":37.28,"close":37.62,"volume":267348,"rsi_14":41.84,"sma_20":53.42,"sma_60":50.61,"sma_120":51.85},{"date":"2026-02-25","open":37.82,"high":38.77,"low":37.82,"close":38.53,"volume":243814,"rsi_14":47.22,"sma_20":49.05,"sma_60":51.19,"sma_120":50.02},{"date":"2026-02-26","open":38.54,"high":38.81,"low":37.59,"close":37.69,"volume":167015,"rsi_14":33.15,"sma_20":52.86,"sma_60":50.64,"sma_120":51.39},{"date":"2026-02-27","open":37.55,"high":38.27,"low":37.55,"close":38.24,"volume":297177,"rsi_14":36.56,"sma_20":52.55,"sma_60":50.68,"sma_120":51.17},{"date":"2026-03-02","open":38.07,"high":38.07,"low":37.52,"close":37.91,"volume":277196,"rsi_14":46.61,"sma_20":49.2,"sma_60":51.15,"sma_120":49.92},{"date":"2026-03-03","open":37.76,"high":38.37,"low":36.75,"close":38.36,"volume":204891,"rsi_14":49.52,"sma_20":49.22,"sma_60":51.14,"sma_120":49.9},{"date":"2026-03-04","open":38.28,"high":39.25,"low":38.12,"close":39.17,"volume":203002,"rsi_14":32.79,"sma_20":52.03,"sma_60":50.8,"sma_120":50.5},{"date":"2026-03-05","open":38.63,"high":38.87,"low":38.31,"close":38.73,"volume":193767,"rsi_14":25.68,"sma_20":51.82,"sma_60":50.87,"sma_120":50.46},{"date":"2026-03-06","open":38.3,"high":38.64,"low":37.81,"close":38.48,"volume":162373,"rsi_14":50.2,"sma_20":51.41,"sma_60":50.92,"sma_120":50.41},{"date":"2026-03-09","open":38.31,"high":38.6,"low":37.27,"close":38.5,"volume":146954,"rsi_14":39.79,"sma_20":49.3,"sma_60":51.11,"sma_120":49.84},{"date":"2026-03-10","open":38.72,"high":38.96,"low":38.14,"close":38.21,"volume":112346,"rsi_14":45.19,"sma_20":49.29,"sma_60":51.09,"sma_120":49.83},{"date":"2026-03-11","open":38.12,"high":38.12,"low":37.62,"close":37.86,"volume":102860,"rsi_14":37.24,"sma_20":50.2,"sma_60":51.12,"sma_120":50.27},{"date":"2026-03-12","open":37.16,"high":37.89,"low":37.07,"close":37.69,"volume":149813,"rsi_14":43.3,"sma_20":49.19,"sma_60":51.05,"sma_120":49.82},{"date":"2026-03-13","open":38.03,"high":38.29,"low":37.25,"close":37.83,"volume":177240,"rsi_14":43.54,"sma_20":49.09,"sma_60":51.21,"sma_120":50.17},{"date":"2026-03-16","open":38.29,"high":38.29,"low":37.39,"close":37.82,"volume":180780,"rsi_14":51.85,"sma_20":49.06,"sma_60":51.23,"sma_120":50.12},{"date":"2026-03-17","open":38.1,"high":38.21,"low":37.61,"close":37.86,"volume":186288,"rsi_14":43.25,"sma_20":49.0,"sma_60":51.25,"sma_120":50.09},{"date":"2026-03-18","open":37.76,"high":37.76,"low":36.5,"close":36.51,"volume":163479,"rsi_14":38.88,"sma_20":48.8,"sma_60":51.22,"sma_120":50.03},{"date":"2026-03-19","open":36.35,"high":37.03,"low":36.15,"close":36.72,"volume":153067,"rsi_14":32.99,"sma_20":48.59,"sma_60":51.18,"sma_120":49.98},{"date":"2026-03-20","open":36.84,"high":37.18,"low":35.47,"close":35.64,"volume":564540,"rsi_14":29.25,"sma_20":48.3,"sma_60":51.12,"sma_120":49.92},{"date":"2026-03-23","open":35.86,"high":37.02,"low":35.85,"close":36.7,"volume":277623,"rsi_14":36.72,"sma_20":48.18,"sma_60":51.08,"sma_120":49.88},{"date":"2026-03-24","open":36.15,"high":37.12,"low":36.15,"close":36.51,"volume":158076,"rsi_14":25.31,"sma_20":48.1,"sma_60":51.02,"sma_120":49.85},{"date":"2026-03-25","open":36.82,"high":36.82,"low":35.99,"close":36.33,"volume":141663,"rsi_14":26.7,"sma_20":47.97,"sma_60":50.97,"sma_120":49.81},{"date":"2026-03-26","open":36.25,"high":36.66,"low":36.16,"close":36.52,"volume":132586,"rsi_14":30.68,"sma_20":47.89,"sma_60":50.91,"sma_120":49.77},{"date":"2026-03-27","open":36.46,"high":36.52,"low":35.71,"close":35.89,"volume":161380,"rsi_14":26.61,"sma_20":47.74,"sma_60":50.84,"sma_120":49.72},{"date":"2026-03-30","open":36.09,"high":36.95,"low":35.52,"close":35.98,"volume":2682163,"rsi_14":28.87,"sma_20":47.62,"sma_60":50.79,"sma_120":49.68},{"date":"2026-03-31","open":36.31,"high":36.6,"low":35.68,"close":36.21,"volume":565684,"rsi_14":34.2,"sma_20":47.48,"sma_60":50.72,"sma_120":49.65},{"date":"2026-04-01","open":36.21,"high":37.39,"low":36.04,"close":37.37,"volume":275717,"rsi_14":46.56,"sma_20":47.37,"sma_60":50.69,"sma_120":49.63},{"date":"2026-04-02","open":37.04,"high":37.75,"low":36.77,"close":37.67,"volume":147137,"rsi_14":48.71,"sma_20":47.3,"sma_60":50.67,"sma_120":49.62},{"date":"2026-04-06","open":37.5,"high":38.06,"low":37.23,"close":38.06,"volume":147564,"rsi_14":51.55,"sma_20":47.27,"sma_60":50.66,"sma_120":49.63},{"date":"2026-04-07","open":37.98,"high":38.23,"low":37.65,"close":37.77,"volume":133955,"rsi_14":49.36,"sma_20":47.23,"sma_60":50.62,"sma_120":49.62},{"date":"2026-04-08","open":38.42,"high":38.67,"low":37.99,"close":38.67,"volume":288732,"rsi_14":65.49,"sma_20":47.25,"sma_60":50.6,"sma_120":49.63},{"date":"2026-04-09","open":38.62,"high":38.96,"low":38.34,"close":38.74,"volume":94798,"rsi_14":65.13,"sma_20":47.32,"sma_60":50.57,"sma_120":49.64},{"date":"2026-04-10","open":38.41,"high":38.83,"low":38.31,"close":38.8,"volume":65090,"rsi_14":77.55,"sma_20":47.38,"sma_60":50.53,"sma_120":49.66},{"date":"2026-04-13","open":38.69,"high":38.69,"low":37.95,"close":38.12,"volume":73852,"rsi_14":63.58,"sma_20":47.4,"sma_60":50.44,"sma_120":49.67},{"date":"2026-04-14","open":38.05,"high":38.61,"low":37.81,"close":38.31,"volume":73678,"rsi_14":66.62,"sma_20":47.42,"sma_60":50.36,"sma_120":49.66},{"date":"2026-04-15","open":38.49,"high":38.53,"low":37.91,"close":37.94,"volume":69830,"rsi_14":64.41,"sma_20":47.43,"sma_60":50.27,"sma_120":49.65},{"date":"2026-04-16","open":37.86,"high":38.88,"low":37.86,"close":38.82,"volume":123940,"rsi_14":68.39,"sma_20":47.58,"sma_60":50.2,"sma_120":49.64},{"date":"2026-04-17","open":38.68,"high":39.54,"low":38.62,"close":39.33,"volume":112253,"rsi_14":78.09,"sma_20":47.74,"sma_60":50.14,"sma_120":49.64},{"date":"2026-04-20","open":39.26,"high":39.27,"low":38.78,"close":38.92,"volume":87541,"rsi_14":72.86,"sma_20":47.95,"sma_60":50.06,"sma_120":49.63},{"date":"2026-04-21","open":38.88,"high":38.88,"low":37.99,"close":38.18,"volume":85845,"rsi_14":63.92,"sma_20":48.04,"sma_60":49.98,"sma_120":49.63},{"date":"2026-04-22","open":38.38,"high":38.77,"low":36.89,"close":37.07,"volume":127951,"rsi_14":47.67,"sma_20":48.08,"sma_60":49.87,"sma_120":49.61},{"date":"2026-04-23","open":37.2,"high":38.39,"low":37.2,"close":38.34,"volume":84151,"rsi_14":54.29,"sma_20":48.21,"sma_60":49.78,"sma_120":49.6},{"date":"2026-04-24","open":38.38,"high":39.13,"low":37.69,"close":37.82,"volume":109217,"rsi_14":47.73,"sma_20":48.29,"sma_60":49.68,"sma_120":49.59},{"date":"2026-04-27","open":37.91,"high":38.36,"low":37.51,"close":37.58,"volume":177204,"rsi_14":49.13,"sma_20":48.4,"sma_60":49.57,"sma_120":49.58},{"date":"2026-04-28","open":37.76,"high":37.98,"low":37.17,"close":37.75,"volume":89002,"rsi_14":44.03,"sma_20":48.52,"sma_60":49.5,"sma_120":49.57},{"date":"2026-04-29","open":37.98,"high":38.57,"low":37.34,"close":37.58,"volume":78394,"rsi_14":42.02,"sma_20":48.6,"sma_60":49.42,"sma_120":49.56},{"date":"2026-04-30","open":37.86,"high":39.0,"low":37.86,"close":39.0,"volume":138305,"rsi_14":51.09,"sma_20":48.7,"sma_60":49.37,"sma_120":49.56},{"date":"2026-05-01","open":38.96,"high":39.46,"low":38.32,"close":38.6,"volume":106907,"rsi_14":52.59,"sma_20":48.76,"sma_60":49.29,"sma_120":49.55},{"date":"2026-05-04","open":38.38,"high":38.71,"low":37.87,"close":38.64,"volume":89009,"rsi_14":52.0,"sma_20":48.8,"sma_60":49.16,"sma_120":49.55},{"date":"2026-05-05","open":38.64,"high":39.08,"low":38.08,"close":38.79,"volume":120447,"rsi_14":55.64,"sma_20":48.87,"sma_60":49.06,"sma_120":49.54},{"date":"2026-05-06","open":39.11,"high":39.22,"low":38.48,"close":39.04,"volume":91126,"rsi_14":51.39,"sma_20":48.89,"sma_60":48.92,"sma_120":49.55},{"date":"2026-05-07","open":38.38,"high":39.12,"low":38.38,"close":38.69,"volume":136709,"rsi_14":45.95,"sma_20":48.89,"sma_60":48.8,"sma_120":49.54},{"date":"2026-05-08","open":39.04,"high":45.74,"low":39.04,"close":43.77,"volume":881264,"rsi_14":70.55,"sma_20":49.21,"sma_60":48.76,"sma_120":49.6},{"date":"2026-05-11","open":41.7,"high":42.17,"low":40.67,"close":41.22,"volume":422088,"rsi_14":61.36,"sma_20":49.4,"sma_60":48.63,"sma_120":49.62},{"date":"2026-05-12","open":40.89,"high":41.33,"low":39.82,"close":40.42,"volume":327361,"rsi_14":62.73,"sma_20":49.54,"sma_60":48.67,"sma_120":49.63},{"date":"2026-05-13","open":40.36,"high":40.64,"low":39.85,"close":39.9,"volume":237831,"rsi_14":55.94,"sma_20":49.66,"sma_60":48.7,"sma_120":49.63},{"date":"2026-05-14","open":40.17,"high":40.61,"low":39.86,"close":39.97,"volume":155190,"rsi_14":59.06,"sma_20":49.74,"sma_60":48.7,"sma_120":49.63},{"date":"2026-05-15","open":39.68,"high":39.94,"low":39.17,"close":39.25,"volume":248778,"rsi_14":56.78,"sma_20":49.73,"sma_60":48.69,"sma_120":49.64},{"date":"2026-05-18","open":39.58,"high":40.1,"low":39.02,"close":39.7,"volume":179217,"rsi_14":57.74,"sma_20":49.78,"sma_60":48.68,"sma_120":49.66},{"date":"2026-05-19","open":39.64,"high":40.35,"low":39.64,"close":39.95,"volume":146883,"rsi_14":59.16,"sma_20":49.89,"sma_60":48.7,"sma_120":49.67},{"date":"2026-05-20","open":40.27,"high":40.61,"low":39.56,"close":40.22,"volume":233941,"rsi_14":55.39,"sma_20":50.1,"sma_60":48.76,"sma_120":49.69},{"date":"2026-05-21","open":39.84,"high":40.46,"low":39.69,"close":40.35,"volume":155160,"rsi_14":57.47,"sma_20":50.22,"sma_60":48.8,"sma_120":49.72},{"date":"2026-05-22","open":40.65,"high":40.68,"low":39.22,"close":39.76,"volume":268488,"rsi_14":54.54,"sma_20":50.34,"sma_60":48.84,"sma_120":49.74},{"date":"2026-05-26","open":40.02,"high":40.41,"low":39.51,"close":39.77,"volume":207916,"rsi_14":54.11,"sma_20":50.49,"sma_60":48.88,"sma_120":49.78},{"date":"2026-05-27","open":39.7,"high":40.31,"low":38.96,"close":39.91,"volume":207632,"rsi_14":53.65,"sma_20":50.62,"sma_60":48.92,"sma_120":49.82},{"date":"2026-05-28","open":39.83,"high":40.28,"low":39.46,"close":40.13,"volume":379746,"rsi_14":56.15,"sma_20":50.79,"sma_60":48.96,"sma_120":49.86},{"date":"2026-05-29","open":40.02,"high":40.71,"low":39.87,"close":39.91,"volume":173468,"rsi_14":22.3,"sma_20":50.85,"sma_60":48.97,"sma_120":49.89},{"date":"2026-06-01","open":39.48,"high":40.23,"low":39.4,"close":40.2,"volume":170112,"rsi_14":39.06,"sma_20":50.95,"sma_60":49.0,"sma_120":49.94},{"date":"2026-06-02","open":40.49,"high":41.45,"low":40.03,"close":41.33,"volume":523528,"rsi_14":59.09,"sma_20":51.12,"sma_60":49.06,"sma_120":49.99},{"date":"2026-06-03","open":41.81,"high":41.99,"low":40.01,"close":40.27,"volume":2655030,"rsi_14":52.96,"sma_20":51.21,"sma_60":49.1,"sma_120":50.05},{"date":"2026-06-04","open":40.53,"high":41.63,"low":39.77,"close":40.77,"volume":508959,"rsi_14":57.11,"sma_20":51.32,"sma_60":49.16,"sma_120":50.11},{"date":"2026-06-05","open":40.63,"high":40.74,"low":39.45,"close":39.59,"volume":524322,"rsi_14":52.43,"sma_20":51.38,"sma_60":49.19,"sma_120":50.16},{"date":"2026-06-08","open":40.6,"high":40.82,"low":39.77,"close":40.2,"volume":422734,"rsi_14":53.75,"sma_20":51.15,"sma_60":49.24,"sma_120":50.21},{"date":"2026-06-09","open":40.26,"high":41.26,"low":39.73,"close":39.86,"volume":441201,"rsi_14":49.76,"sma_20":51.07,"sma_60":49.29,"sma_120":50.25},{"date":"2026-06-10","open":40.28,"high":41.15,"low":40.13,"close":41.08,"volume":599308,"rsi_14":55.66,"sma_20":51.11,"sma_60":49.36,"sma_120":50.29},{"date":"2026-06-11","open":41.25,"high":41.58,"low":39.55,"close":40.11,"volume":1168105,"rsi_14":23.95,"sma_20":50.56,"sma_60":49.22,"sma_120":50.23},{"date":"2026-06-12","open":40.26,"high":40.91,"low":39.75,"close":40.76,"volume":281753,"rsi_14":27.21,"sma_20":50.06,"sma_60":49.12,"sma_120":50.17},{"date":"2026-06-15","open":40.46,"high":40.59,"low":39.66,"close":39.78,"volume":264001,"rsi_14":25.91,"sma_20":49.55,"sma_60":49.01,"sma_120":50.09},{"date":"2026-06-16","open":39.74,"high":40.18,"low":39.35,"close":39.69,"volume":331287,"rsi_14":25.26,"sma_20":49.0,"sma_60":48.91,"sma_120":50.02},{"date":"2026-06-17","open":39.2,"high":39.69,"low":38.88,"close":39.01,"volume":309033,"rsi_14":23.59,"sma_20":48.41,"sma_60":48.78,"sma_120":49.93},{"date":"2026-06-18","open":38.72,"high":39.12,"low":38.4,"close":38.86,"volume":504274,"rsi_14":23.66,"sma_20":47.79,"sma_60":48.65,"sma_120":49.84},{"date":"2026-06-22","open":38.49,"high":39.43,"low":38.25,"close":38.77,"volume":247318,"rsi_14":22.32,"sma_20":47.15,"sma_60":48.53,"sma_120":49.75},{"date":"2026-06-23","open":38.84,"high":38.97,"low":37.5,"close":37.91,"volume":219215,"rsi_14":16.45,"sma_20":46.52,"sma_60":48.39,"sma_120":49.65},{"date":"2026-06-24","open":37.97,"high":38.72,"low":36.14,"close":36.25,"volume":240105,"rsi_14":16.22,"sma_20":45.8,"sma_60":48.23,"sma_120":49.54},{"date":"2026-06-25","open":36.31,"high":37.16,"low":35.25,"close":35.89,"volume":1315434,"rsi_14":13.56,"sma_20":45.05,"sma_60":48.06,"sma_120":49.43},{"date":"2026-06-26","open":35.98,"high":37.19,"low":35.76,"close":37.07,"volume":569518,"rsi_14":19.41,"sma_20":44.35,"sma_60":47.91,"sma_120":49.32},{"date":"2026-06-29","open":37.08,"high":37.16,"low":36.04,"close":36.37,"volume":449418,"rsi_14":15.72,"sma_20":43.62,"sma_60":47.72,"sma_120":49.21},{"date":"2026-06-30","open":35.83,"high":36.28,"low":35.12,"close":36.26,"volume":541741,"rsi_14":15.88,"sma_20":42.87,"sma_60":47.53,"sma_120":49.1},{"date":"2026-07-01","open":36.23,"high":37.36,"low":36.23,"close":36.51,"volume":519935,"rsi_14":10.15,"sma_20":42.06,"sma_60":47.33,"sma_120":48.99},{"date":"2026-07-02","open":36.98,"high":37.31,"low":35.15,"close":36.24,"volume":1013435,"rsi_14":26.03,"sma_20":41.31,"sma_60":47.13,"sma_120":48.88},{"date":"2026-07-06","open":36.01,"high":36.23,"low":34.77,"close":34.97,"volume":441559,"rsi_14":16.51,"sma_20":40.46,"sma_60":46.89,"sma_120":48.75},{"date":"2026-07-07","open":35.45,"high":35.57,"low":34.74,"close":34.88,"volume":256267,"rsi_14":18.36,"sma_20":39.68,"sma_60":46.65,"sma_120":48.61},{"date":"2026-07-08","open":34.37,"high":35.29,"low":34.37,"close":34.74,"volume":307060,"rsi_14":18.22,"sma_20":38.86,"sma_60":46.4,"sma_120":48.46},{"date":"2026-07-09","open":34.53,"high":34.94,"low":34.49,"close":34.74,"volume":121712,"rsi_14":20.03,"sma_20":38.06,"sma_60":46.17,"sma_120":48.31},{"date":"2026-07-10","open":35.04,"high":35.04,"low":34.09,"close":34.65,"volume":138480,"rsi_14":20.25,"sma_20":37.17,"sma_60":45.94,"sma_120":48.15},{"date":"2026-07-13","open":34.66,"high":34.8,"low":34.0,"close":34.02,"volume":136238,"rsi_14":18.79,"sma_20":36.87,"sma_60":45.7,"sma_120":47.98},{"date":"2026-07-14","open":34.33,"high":34.4,"low":33.71,"close":34.16,"volume":166289,"rsi_14":22.34,"sma_20":36.54,"sma_60":45.44,"sma_120":47.82},{"date":"2026-07-15","open":34.24,"high":34.99,"low":34.19,"close":34.76,"volume":166189,"rsi_14":36.68,"sma_20":36.28,"sma_60":45.19,"sma_120":47.66},{"date":"2026-07-16","open":34.69,"high":35.15,"low":34.69,"close":34.93,"volume":155901,"rsi_14":41.49,"sma_20":36.05,"sma_60":44.94,"sma_120":47.5},{"date":"2026-07-17","open":34.65,"high":35.26,"low":34.62,"close":35.0,"volume":97895,"rsi_14":27.15,"sma_20":35.85,"sma_60":44.72,"sma_120":47.35},{"date":"2026-07-20","open":34.77,"high":35.19,"low":34.43,"close":34.59,"volume":122141,"rsi_14":28.87,"sma_20":35.63,"sma_60":44.51,"sma_120":47.19},{"date":"2026-07-21","open":34.43,"high":34.68,"low":33.76,"close":33.97,"volume":152751,"rsi_14":25.79,"sma_20":35.39,"sma_60":44.26,"sma_120":47.02},{"date":"2026-07-22","open":34.32,"high":35.02,"low":34.32,"close":34.71,"volume":135871,"rsi_14":33.33,"sma_20":35.24,"sma_60":44.03,"sma_120":46.86},{"date":"2026-07-23","open":34.43,"high":34.84,"low":34.01,"close":34.18,"volume":236407,"rsi_14":31.27,"sma_20":35.13,"sma_60":43.8,"sma_120":46.69},{"date":"2026-07-24","open":34.51,"high":35.09,"low":34.51,"close":34.88,"volume":97470,"rsi_14":49.19,"sma_20":35.08,"sma_60":43.58,"sma_120":46.54},{"date":"2026-07-27","open":35.12,"high":35.45,"low":34.6,"close":34.6,"volume":115150,"rsi_14":47.64,"sma_20":34.96,"sma_60":43.36,"sma_120":46.39},{"date":"2026-07-28","open":35.03,"high":35.48,"low":34.72,"close":35.0,"volume":95519,"rsi_14":52.94,"sma_20":34.89,"sma_60":43.12,"sma_120":46.24},{"date":"2026-07-29","open":34.97,"high":35.71,"low":34.65,"close":35.13,"volume":124438,"rsi_14":53.2,"sma_20":34.83,"sma_60":42.88,"sma_120":46.09},{"date":"2026-07-30","open":34.86,"high":35.5,"low":34.6,"close":34.98,"volume":131395,"rsi_14":52.58,"sma_20":34.75,"sma_60":42.65,"sma_120":45.9},{"date":"2026-07-31","open":34.7,"high":34.98,"low":34.51,"close":34.84,"volume":114714,"rsi_14":58.59,"sma_20":34.69,"sma_60":42.4,"sma_120":45.73},{"date":"2026-08-03","open":35.03,"high":35.69,"low":34.82,"close":35.0,"volume":235143,"rsi_14":58.24,"sma_20":34.69,"sma_60":42.16,"sma_120":45.32},{"date":"2026-08-04","open":35.0,"high":35.82,"low":34.83,"close":35.44,"volume":169026,"rsi_14":56.88,"sma_20":34.72,"sma_60":41.93,"sma_120":45.2},{"date":"2026-08-05","open":35.01,"high":35.31,"low":34.64,"close":35.2,"volume":145339,"rsi_14":52.59,"sma_20":34.74,"sma_60":41.58,"sma_120":45.09},{"date":"2026-08-06","open":35.53,"high":36.04,"low":35.33,"close":35.65,"volume":164839,"rsi_14":56.03,"sma_20":34.78,"sma_60":41.3,"sma_120":44.96},{"date":"2026-08-07","open":36.76,"high":36.76,"low":34.9,"close":35.24,"volume":183603,"rsi_14":56.08,"sma_20":34.81,"sma_60":41.03,"sma_120":44.83},{"date":"2026-08-10","open":35.24,"high":35.42,"low":35.0,"close":35.06,"volume":143939},{"date":"2026-08-11","open":35.32,"high":35.43,"low":34.8,"close":34.85,"volume":134562,"rsi_14":51.58,"sma_20":34.9,"sma_60":40.5,"sma_120":44.57},{"date":"2026-08-12","open":34.89,"high":35.2,"low":34.85,"close":35.14,"volume":104010,"rsi_14":61.48,"sma_20":34.92,"sma_60":40.25,"sma_120":44.45},{"date":"2026-08-13","open":35.39,"high":35.83,"low":34.81,"close":35.7,"volume":131023,"rsi_14":60.15,"sma_20":34.96,"sma_60":40.0,"sma_120":44.33},{"date":"2026-08-14","open":35.94,"high":36.23,"low":35.7,"close":35.98,"volume":143674,"rsi_14":67.08,"sma_20":35.01,"sma_60":39.75,"sma_120":44.23},{"date":"2026-08-17","open":35.65,"high":35.97,"low":35.3,"close":35.36,"volume":106977,"rsi_14":54.23,"sma_20":35.05,"sma_60":39.49,"sma_120":44.12},{"date":"2026-08-18","open":35.58,"high":36.0,"low":35.0,"close":35.05,"volume":116822,"rsi_14":49.1,"sma_20":35.1,"sma_60":39.22,"sma_120":44.01},{"date":"2026-08-19","open":34.85,"high":36.17,"low":34.71,"close":35.29,"volume":215002},{"date":"2026-08-20","open":34.91,"high":35.91,"low":34.65,"close":35.54,"volume":255726,"rsi_14":57.54,"sma_20":35.2,"sma_60":38.71,"sma_120":43.79},{"date":"2026-08-21","open":35.94,"high":36.09,"low":35.32,"close":35.66,"volume":229516,"rsi_14":57.17,"sma_20":35.24,"sma_60":38.46,"sma_120":43.69},{"date":"2026-08-24","open":35.48,"high":35.68,"low":35.21,"close":35.59,"volume":185723},{"date":"2026-08-25","open":35.58,"high":36.1,"low":35.39,"close":35.86,"volume":174970,"rsi_14":57.75,"sma_20":35.33,"sma_60":37.95,"sma_120":43.46},{"date":"2026-08-26","open":35.7,"high":36.0,"low":35.31,"close":35.66,"volume":229585,"rsi_14":50.12,"sma_20":35.35,"sma_60":37.69,"sma_120":43.35},{"date":"2026-08-27","open":35.63,"high":35.69,"low":34.82,"close":35.49,"volume":179733,"rsi_14":53.32,"sma_20":35.38,"sma_60":37.4,"sma_120":43.23},{"date":"2026-08-28","open":35.49,"high":36.48,"low":35.49,"close":36.0,"volume":209625,"rsi_14":61.46,"sma_20":35.44,"sma_60":37.15,"sma_120":43.12},{"date":"2026-08-31","open":35.91,"high":37.2,"low":35.91,"close":36.66,"volume":154590},{"date":"2026-09-01","open":36.65,"high":37.42,"low":36.23,"close":36.92,"volume":248296,"rsi_14":69.69,"sma_20":35.59,"sma_60":36.67,"sma_120":42.93},{"date":"2026-09-02","open":37.28,"high":38.14,"low":36.95,"close":37.96,"volume":352088,"rsi_14":72.6,"sma_20":35.73,"sma_60":36.44,"sma_120":42.84},{"date":"2026-09-03","open":38.13,"high":38.97,"low":37.86,"close":38.73,"volume":192855},{"date":"2026-09-04","open":38.55,"high":38.76,"low":38.22,"close":38.5,"volume":274550,"rsi_14":80.78,"sma_20":36.05,"sma_60":36.01,"sma_120":42.68},{"date":"2026-09-08","open":38.4,"high":38.98,"low":38.15,"close":38.46,"volume":291665},{"date":"2026-09-09","open":38.5,"high":38.6,"low":37.84,"close":38.44,"volume":303507,"rsi_14":83.26,"sma_20":36.4,"sma_60":35.95,"sma_120":42.53},{"date":"2026-09-10","open":38.34,"high":38.75,"low":37.69,"close":38.05,"volume":237746,"rsi_14":76.42,"sma_20":36.55,"sma_60":35.92,"sma_120":42.46},{"date":"2026-09-11","open":38.29,"high":38.36,"low":37.75,"close":38.12,"volume":187406,"rsi_14":76.17,"sma_20":36.67,"sma_60":35.89,"sma_120":42.4},{"date":"2026-09-14","open":38.07,"high":38.37,"low":37.84,"close":38.28,"volume":267965,"rsi_14":78.08,"sma_20":36.78,"sma_60":35.88,"sma_120":42.33},{"date":"2026-09-15","open":38.49,"high":38.49,"low":37.86,"close":38.03,"volume":235032},{"date":"2026-09-16","open":38.05,"high":38.51,"low":37.38,"close":37.9,"volume":407392,"rsi_14":73.83,"sma_20":37.06,"sma_60":35.85,"sma_120":42.19},{"date":"2026-09-17","open":37.58,"high":38.18,"low":36.35,"close":36.85,"volume":448125},{"date":"2026-09-18","open":36.4,"high":36.8,"low":35.52,"close":35.59,"volume":711930,"rsi_14":46.76,"sma_20":37.14,"sma_60":35.82,"sma_120":42.02},{"date":"2026-09-21","open":35.7,"high":35.96,"low":35.48,"close":35.56,"volume":172509,"rsi_14":40.35,"sma_20":37.13,"sma_60":35.82,"sma_120":41.94},{"date":"2026-09-22","open":35.62,"high":35.79,"low":35.3,"close":35.38,"volume":202557,"rsi_14":36.3,"sma_20":37.12,"sma_60":35.79,"sma_120":41.85},{"date":"2026-09-23","open":35.14,"high":35.22,"low":34.48,"close":34.94,"volume":207507,"rsi_14":19.92,"sma_20":37.08,"sma_60":35.76,"sma_120":41.74},{"date":"2026-09-24","open":35.15,"high":35.41,"low":34.38,"close":34.49,"volume":231496,"rsi_14":4.89,"sma_20":37.02,"sma_60":35.73,"sma_120":41.63},{"date":"2026-09-25","open":34.62,"high":34.62,"low":34.03,"close":34.49,"volume":260908,"rsi_14":5.15,"sma_20":36.97,"sma_60":35.7,"sma_120":41.51},{"date":"2026-09-28","open":34.43,"high":34.48,"low":33.43,"close":33.45,"volume":296704,"rsi_14":4.2,"sma_20":36.84,"sma_60":35.65,"sma_120":41.39},{"date":"2026-09-29","open":33.45,"high":34.01,"low":33.12,"close":33.81,"volume":310329},{"date":"2026-09-30","open":34.08,"high":34.08,"low":33.59,"close":33.72,"volume":207890,"rsi_14":10.71,"sma_20":36.54,"sma_60":35.62,"sma_120":41.13},{"date":"2026-10-01","open":33.8,"high":34.55,"low":33.49,"close":34.17,"volume":261096,"rsi_14":16.47,"sma_20":36.35,"sma_60":35.61,"sma_120":41.01},{"date":"2026-10-02","open":34.38,"high":35.2,"low":34.31,"close":34.39,"volume":173083,"rsi_14":17.31,"sma_20":36.13,"sma_60":35.6,"sma_120":40.89},{"date":"2026-10-05","open":34.29,"high":34.88,"low":34.22,"close":34.5,"volume":250119,"rsi_14":19.62,"sma_20":35.93,"sma_60":35.6,"sma_120":40.77},{"date":"2026-10-06","open":34.4,"high":34.45,"low":33.99,"close":34.32,"volume":131007,"rsi_14":19.45,"sma_20":35.72,"sma_60":35.6,"sma_120":40.65},{"date":"2026-10-07","open":34.11,"high":34.48,"low":33.96,"close":34.14,"volume":295550},{"date":"2026-10-08","open":33.9,"high":34.13,"low":32.86,"close":33.66,"volume":262155,"rsi_14":27.21,"sma_20":35.29,"sma_60":35.59,"sma_120":40.39},{"date":"2026-10-09","open":33.57,"high":33.68,"low":32.68,"close":33.39,"volume":294084,"rsi_14":25.62,"sma_20":35.05,"sma_60":35.56,"sma_120":40.25},{"date":"2026-10-12","open":33.2,"high":34.17,"low":33.2,"close":33.79,"volume":250902,"rsi_14":33.4,"sma_20":34.83,"sma_60":35.54,"sma_120":40.13},{"date":"2026-10-13","open":33.95,"high":34.04,"low":33.5,"close":33.6,"volume":159726,"rsi_14":34.92,"sma_20":34.61,"sma_60":35.52,"sma_120":40.01},{"date":"2026-10-14","open":33.35,"high":33.65,"low":32.84,"close":33.52,"volume":166349,"rsi_14":38.12,"sma_20":34.39,"sma_60":35.52,"sma_120":39.89},{"date":"2026-10-15","open":33.72,"high":34.1,"low":33.34,"close":33.51,"volume":174607,"rsi_14":37.65,"sma_20":34.22,"sma_60":35.49,"sma_120":39.76},{"date":"2026-10-16","open":33.6,"high":33.86,"low":33.17,"close":33.47,"volume":140620,"rsi_14":49.36,"sma_20":34.11,"sma_60":35.48,"sma_120":39.64},{"date":"2026-10-19","open":33.21,"high":33.42,"low":32.66,"close":32.74,"volume":116597,"rsi_14":34.1,"sma_20":33.97,"sma_60":35.45,"sma_120":39.52},{"date":"2026-10-20","open":32.92,"high":33.43,"low":32.71,"close":33.16,"volume":125990,"rsi_14":42.32,"sma_20":33.86,"sma_60":35.42,"sma_120":39.39},{"date":"2026-10-21","open":33.27,"high":33.27,"low":31.76,"close":32.8,"volume":265028,"rsi_14":31.86,"sma_20":33.76,"sma_60":35.39,"sma_120":39.25},{"date":"2026-10-22","open":33.1,"high":33.55,"low":32.95,"close":33.37,"volume":173296,"rsi_14":37.31,"sma_20":33.7,"sma_60":35.36,"sma_120":39.12},{"date":"2026-10-23","open":33.37,"high":33.55,"low":33.37,"close":33.55,"volume":0,"rsi_14":37.31,"sma_20":33.7,"sma_60":35.36,"sma_120":39.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":39.35,"pbr":0.69,"ttm_eps":null,"close":25.5193},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":35.63,"pbr":0.69,"ttm_eps":null,"close":24.9844},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":45.86,"pbr":0.79,"ttm_eps":null,"close":28.6737},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":46.97,"pbr":0.87,"ttm_eps":null,"close":31.6134},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":33.23,"pbr":0.8,"ttm_eps":null,"close":29.2452},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":190.18,"pbr":1.62,"ttm_eps":null,"close":32.3312},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":56.83,"pbr":1.71,"ttm_eps":null,"close":34.665},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":44.16,"pbr":2.46,"ttm_eps":null,"close":36.2097},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":40.29,"pbr":3.62,"ttm_eps":null,"close":36.26}],"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":"Array Digital Infrastructure, Inc.","phase":"above-fold","symbol_resolved":true}