{"status":"ok","report":{"price_analysis":{"current":64.93,"change_1d":-0.3,"change_7d":0.3,"change_30d":-8.3,"high_30d":72.5,"low_30d":63.502,"position_in_range":16.0,"support":64.4,"resistance":71.6},"summary":"The Andersons Inc(ANDE)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 22.17억. 현재가 $65.10, 전일 대비 -0.9%, 30일 -8.3%. PER 10.6배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.6배입니다. ROE 5.5%입니다. 시가총액 22.17억. 매출 109.39억, 영업이익 2.20억.","grade":"C","comment":"PER 10.59배, ROE 5.54%","per":10.56,"pbr":1.8,"roe":5.54,"eps":6.15,"revenue":10938887000.0,"operating_income":219518000.0,"net_income":193807540.0,"market_cap":2211132713,"profit_margin":1.77,"roa":2.1,"operating_margin":2.01,"gross_margin":7.22,"debt_ratio":0.6830683762239289,"total_assets":3474281000.0,"total_equity":1318704000.0,"total_debt":900765000.0,"dividend_yield":1.05,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-0.78)가 시그널선(-0.78)을 하회합니다(데드크로스). 현재가가 SMA20(66)과 SMA60(68) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 64~68 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.4934687953556,"macd":-0.7802215587840919,"macd_signal":-0.7779484699442605,"sma_20":65.96700000000001,"sma_60":67.56549999999999,"bb_upper":67.99874161743074,"bb_lower":63.935258382569295,"atr_14":2.2580928571428585},"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 10.59x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +17.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-44.9,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.5%","metrics":[{"name":"ROE","value":5.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":76,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":14.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.46,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.59x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +17.9%"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.43,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.56,"current_pbr":1.8,"per_5y_high":16.83,"per_5y_low":11.09,"per_5y_avg":14.03,"per_percentile":0.0,"pbr_5y_high":2.16,"pbr_5y_low":1.01,"pbr_5y_avg":1.46,"pbr_percentile":77.8,"per_5y_median":14.3,"pbr_5y_median":1.4,"history":[{"quarter":"2024-Q2","per":15.49,"pbr":1.4},{"quarter":"2024-Q3","per":13.46,"pbr":1.4},{"quarter":"2024-Q4","per":11.33,"pbr":1.1},{"quarter":"2025-Q1","per":12.22,"pbr":1.18},{"quarter":"2025-Q2","per":14.3,"pbr":1.01},{"quarter":"2025-Q3","per":15.33,"pbr":1.27},{"quarter":"2025-Q4","per":16.26,"pbr":1.62},{"quarter":"2026-Q1","per":16.83,"pbr":2.16},{"quarter":"2026-Q2","per":11.09,"pbr":1.98},{"quarter":"현재","per":10.56,"pbr":1.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":47.8113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":48.5177,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":39.3581,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":41.9006,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":36.0325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":39.2444,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":52.6686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":71.3712,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":68.1975,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FOOD DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.49,"eps":3.0864,"close":47.81,"source":"reported"},{"date":"2024-07","per":17.1,"eps":3.0864,"close":52.77,"source":"reported"},{"date":"2024-08","per":15.98,"eps":3.0864,"close":49.32,"source":"reported"},{"date":"2024-09","per":13.46,"eps":3.6036,"close":48.52,"source":"reported"},{"date":"2024-10","per":12.24,"eps":3.6036,"close":44.1,"source":"reported"},{"date":"2024-11","per":12.87,"eps":3.6036,"close":46.37,"source":"reported"},{"date":"2024-12","per":11.33,"eps":3.4726,"close":39.36,"source":"reported"},{"date":"2025-01","per":11.45,"eps":3.4726,"close":39.77,"source":"reported"},{"date":"2025-02","per":12.02,"eps":3.4726,"close":41.75,"source":"reported"},{"date":"2025-03","per":12.22,"eps":3.43,"close":41.9,"source":"reported"},{"date":"2025-04","per":10.78,"eps":3.43,"close":36.97,"source":"reported"},{"date":"2025-05","per":10.15,"eps":3.43,"close":34.82,"source":"reported"},{"date":"2025-06","per":14.3,"eps":2.52,"close":36.03,"source":"reported"},{"date":"2025-07","per":14.05,"eps":2.52,"close":35.41,"source":"reported"},{"date":"2025-08","per":16.0,"eps":2.52,"close":40.32,"source":"reported"},{"date":"2025-09","per":15.33,"eps":2.56,"close":39.24,"source":"reported"},{"date":"2025-10","per":17.92,"eps":2.56,"close":45.87,"source":"reported"},{"date":"2025-11","per":19.93,"eps":2.56,"close":51.01,"source":"reported"},{"date":"2025-12","per":16.26,"eps":3.24,"close":52.67,"source":"reported"},{"date":"2026-01","per":19.02,"eps":3.24,"close":61.64,"source":"reported"},{"date":"2026-02","per":20.04,"eps":3.24,"close":64.92,"source":"reported"},{"date":"2026-03","per":16.83,"eps":4.24,"close":71.37,"source":"reported"},{"date":"2026-04","per":18.47,"eps":4.24,"close":78.31,"source":"reported"},{"date":"2026-05","per":16.6,"eps":4.24,"close":70.38,"source":"reported"},{"date":"2026-06","per":11.09,"eps":6.15,"close":68.2,"source":"reported"},{"date":"2026-07","per":11.51,"eps":6.15,"close":70.78,"source":"reported"},{"date":"2026-08","per":10.55,"eps":6.15,"close":64.87,"source":"reported"},{"date":"2026-09","per":10.65,"eps":6.15,"close":65.5,"source":"reported"},{"date":"2026-10","per":10.59,"eps":6.15,"close":65.1,"source":"reported"}],"trailing_per_history_meta":{"avg":14.28,"std":3.06,"upper_1sd":17.34,"lower_1sd":11.22,"current":10.59,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.05,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.05,"summary":"배당수익률 1.05%","metrics":[{"name":"배당수익률","value":1.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.6배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:51.673699+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":["None"],"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":0.055393431732974195,"dividend_yield":null,"eps":2.15,"revenue":3097660000.0,"operating_income":49956000.0,"net_income":73047540.0,"market_cap":null,"profit_margin":0.023581522826908053,"operating_margin":0.01612701200260842,"roa":0.021025225075346526,"gross_margin":0.07222548633484631,"total_equity":1318704000.0,"total_assets":3474281000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.26,"pbr":2.026,"roe":0.02616229800645307,"dividend_yield":1.05,"eps":1.12,"revenue":2627266000.0,"operating_income":90717000.0,"net_income":33188000.0,"market_cap":2495097000.0,"profit_margin":0.012632143071923436,"operating_margin":0.034529050351201594,"roa":0.008465946426895118,"gross_margin":0.0895916134871764,"total_equity":1268543000.0,"total_assets":3920176000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.054173471756833944,"dividend_yield":null,"eps":2.04,"revenue":2536249000.0,"operating_income":80527000.0,"net_income":67434000.0,"market_cap":null,"profit_margin":0.026588083425562712,"operating_margin":0.031750431444231224,"roa":0.018162416182579768,"gross_margin":0.09107662536288827,"total_equity":1244779000.0,"total_assets":3712832000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017050091947561102,"dividend_yield":null,"eps":0.84,"revenue":2677712000.0,"operating_income":-1682000.0,"net_income":20138000.0,"market_cap":null,"profit_margin":0.007520599676141423,"operating_margin":-0.000628148210113709,"roa":0.0061080529057231225,"gross_margin":0.06381268784693798,"total_equity":1181108000.0,"total_assets":3296959000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005758537212815219,"dividend_yield":null,"eps":0.24,"revenue":3135869000.0,"operating_income":23827000.0,"net_income":7857000.0,"market_cap":null,"profit_margin":0.0025055255815852003,"operating_margin":0.007598212807996762,"roa":0.002279710000693459,"gross_margin":0.05051741638442167,"total_equity":1364409000.0,"total_assets":3446491000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00020948015728714344,"dividend_yield":null,"eps":0.12,"revenue":2659098000.0,"operating_income":7118000.0,"net_income":284000.0,"market_cap":null,"profit_margin":0.00010680313399506148,"operating_margin":0.002676847562594534,"roa":7.478245940550052e-05,"gross_margin":0.05749017147920084,"total_equity":1355737000.0,"total_assets":3797682000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03382176072657749,"dividend_yield":null,"eps":1.36,"revenue":3123138000.0,"operating_income":6539000.0,"net_income":46206816.0,"market_cap":null,"profit_margin":0.01479499657075672,"operating_margin":0.002093727526609455,"roa":0.011211670840901713,"gross_margin":0.04844262405311581,"total_equity":1366186000.0,"total_assets":4121314000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020588020653474984,"dividend_yield":null,"eps":0.8,"revenue":2620988000.0,"operating_income":144405000.0,"net_income":27365000.0,"market_cap":null,"profit_margin":0.010440719301271124,"operating_margin":0.0550956356915789,"roa":0.008076323842730526,"gross_margin":0.10106837574227734,"total_equity":1329171000.0,"total_assets":3388299000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027450001945672254,"dividend_yield":null,"eps":1.15,"revenue":2795205000.0,"operating_income":64925000.0,"net_income":35976000.0,"market_cap":null,"profit_margin":0.012870612352224614,"operating_margin":0.02322727671136822,"roa":0.010902435986524085,"gross_margin":0.06494657815795264,"total_equity":1310601000.0,"total_assets":3299813000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004360197126848064,"dividend_yield":null,"eps":0.16257431938234707,"revenue":2718217000.0,"operating_income":-10380000.0,"net_income":5581000.0,"market_cap":null,"profit_margin":0.0020531841276836987,"operating_margin":-0.003818679671269807,"roa":0.0017113998981316885,"gross_margin":0.04009172188975347,"total_equity":1279988000.0,"total_assets":3261073000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03989869818278758,"dividend_yield":null,"eps":1.4910462483255362,"revenue":3213000000.0,"operating_income":104922000.0,"net_income":51186000.0,"market_cap":null,"profit_margin":0.015930905695611577,"operating_margin":0.03265546218487395,"roa":0.013277796901536106,"gross_margin":0.07396016184251479,"total_equity":1282899000.0,"total_assets":3855007000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007824394411377127,"dividend_yield":null,"eps":0.2827936736362346,"revenue":3635691000.0,"operating_income":58313000.0,"net_income":9708000.0,"market_cap":null,"profit_margin":0.002670193919120189,"operating_margin":0.01603904182176098,"roa":0.002705608703431508,"gross_margin":0.05077961795983212,"total_equity":1240735000.0,"total_assets":3588102000.0}],"current_price":64.93,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38.3},{"date":"2016-10-25","close":38.35},{"date":"2016-10-26","close":37.65},{"date":"2016-10-27","close":37.75},{"date":"2016-10-28","close":37.35},{"date":"2016-10-31","close":38.05},{"date":"2016-11-01","close":39.15},{"date":"2016-11-02","close":38.95},{"date":"2016-11-03","close":38.1},{"date":"2016-11-04","close":38.2},{"date":"2016-11-07","close":38.85},{"date":"2016-11-08","close":36.65},{"date":"2016-11-09","close":35.65},{"date":"2016-11-10","close":34.5},{"date":"2016-11-11","close":35.15},{"date":"2016-11-14","close":35.25},{"date":"2016-11-15","close":37.3},{"date":"2016-11-16","close":36.9},{"date":"2016-11-17","close":38.5},{"date":"2016-11-18","close":39.0},{"date":"2016-11-21","close":38.2},{"date":"2016-11-22","close":39.0},{"date":"2016-11-23","close":38.8},{"date":"2016-11-25","close":40.3},{"date":"2016-11-28","close":38.25},{"date":"2016-11-29","close":38.9},{"date":"2016-11-30","close":39.35},{"date":"2016-12-01","close":39.8},{"date":"2016-12-02","close":39.25},{"date":"2016-12-05","close":40.45},{"date":"2016-12-06","close":41.35},{"date":"2016-12-07","close":41.3},{"date":"2016-12-08","close":42.25},{"date":"2016-12-09","close":41.8},{"date":"2016-12-12","close":41.7},{"date":"2016-12-13","close":41.5},{"date":"2016-12-14","close":41.25},{"date":"2016-12-15","close":41.4},{"date":"2016-12-16","close":42.45},{"date":"2016-12-19","close":43.45},{"date":"2016-12-20","close":44.8},{"date":"2016-12-21","close":44.0},{"date":"2016-12-22","close":43.6},{"date":"2016-12-23","close":44.2},{"date":"2016-12-27","close":44.1},{"date":"2016-12-28","close":44.15},{"date":"2016-12-29","close":43.9},{"date":"2016-12-30","close":44.7},{"date":"2017-01-03","close":43.3},{"date":"2017-01-04","close":42.55},{"date":"2017-01-05","close":40.05},{"date":"2017-01-06","close":39.15},{"date":"2017-01-09","close":41.1},{"date":"2017-01-10","close":40.85},{"date":"2017-01-11","close":40.2},{"date":"2017-01-12","close":39.5},{"date":"2017-01-13","close":38.5},{"date":"2017-01-17","close":38.3},{"date":"2017-01-18","close":37.8},{"date":"2017-01-19","close":36.75},{"date":"2017-01-20","close":37.05},{"date":"2017-01-23","close":36.8},{"date":"2017-01-24","close":37.4},{"date":"2017-01-25","close":37.95},{"date":"2017-01-26","close":37.35},{"date":"2017-01-27","close":37.75},{"date":"2017-01-30","close":37.15},{"date":"2017-01-31","close":37.75},{"date":"2017-02-01","close":37.5},{"date":"2017-02-02","close":37.55},{"date":"2017-02-03","close":37.2},{"date":"2017-02-06","close":37.2},{"date":"2017-02-07","close":37.3},{"date":"2017-02-08","close":37.5},{"date":"2017-02-09","close":38.3},{"date":"2017-02-10","close":37.95},{"date":"2017-02-13","close":37.55},{"date":"2017-02-14","close":37.75},{"date":"2017-02-15","close":38.55},{"date":"2017-02-16","close":39.95},{"date":"2017-02-17","close":40.05},{"date":"2017-02-21","close":40.0},{"date":"2017-02-22","close":39.35},{"date":"2017-02-23","close":40.25},{"date":"2017-02-24","close":39.9},{"date":"2017-02-27","close":40.1},{"date":"2017-02-28","close":39.55},{"date":"2017-03-01","close":40.4},{"date":"2017-03-02","close":39.2},{"date":"2017-03-03","close":38.95},{"date":"2017-03-06","close":38.7},{"date":"2017-03-07","close":38.5},{"date":"2017-03-08","close":37.45},{"date":"2017-03-09","close":37.6},{"date":"2017-03-10","close":37.85},{"date":"2017-03-13","close":38.7},{"date":"2017-03-14","close":38.65},{"date":"2017-03-15","close":38.55},{"date":"2017-03-16","close":38.6},{"date":"2017-03-17","close":39.25},{"date":"2017-03-20","close":38.75},{"date":"2017-03-21","close":38.15},{"date":"2017-03-22","close":38.4},{"date":"2017-03-23","close":38.2},{"date":"2017-03-24","close":38.1},{"date":"2017-03-27","close":38.25},{"date":"2017-03-28","close":38.45},{"date":"2017-03-29","close":38.75},{"date":"2017-03-30","close":37.8},{"date":"2017-03-31","close":37.9},{"date":"2017-04-03","close":37.3},{"date":"2017-04-04","close":37.9},{"date":"2017-04-05","close":37.4},{"date":"2017-04-06","close":37.7},{"date":"2017-04-07","close":37.5},{"date":"2017-04-10","close":38.3},{"date":"2017-04-11","close":38.8},{"date":"2017-04-12","close":38.0},{"date":"2017-04-13","close":37.1},{"date":"2017-04-17","close":37.4},{"date":"2017-04-18","close":38.15},{"date":"2017-04-19","close":37.65},{"date":"2017-04-20","close":38.2},{"date":"2017-04-21","close":37.55},{"date":"2017-04-24","close":37.4},{"date":"2017-04-25","close":37.35},{"date":"2017-04-26","close":37.7},{"date":"2017-04-27","close":37.95},{"date":"2017-04-28","close":37.35},{"date":"2017-05-01","close":36.95},{"date":"2017-05-02","close":36.7},{"date":"2017-05-03","close":36.0},{"date":"2017-05-04","close":33.4},{"date":"2017-05-05","close":32.925},{"date":"2017-05-08","close":32.9},{"date":"2017-05-09","close":32.2},{"date":"2017-05-10","close":32.75},{"date":"2017-05-11","close":33.0},{"date":"2017-05-12","close":33.15},{"date":"2017-05-15","close":34.0},{"date":"2017-05-16","close":34.65},{"date":"2017-05-17","close":33.85},{"date":"2017-05-18","close":34.3},{"date":"2017-05-19","close":34.2},{"date":"2017-05-22","close":33.75},{"date":"2017-05-23","close":34.9},{"date":"2017-05-24","close":35.0},{"date":"2017-05-25","close":35.05},{"date":"2017-05-26","close":35.05},{"date":"2017-05-30","close":35.15},{"date":"2017-05-31","close":35.1},{"date":"2017-06-01","close":35.55},{"date":"2017-06-02","close":36.1},{"date":"2017-06-05","close":36.1},{"date":"2017-06-06","close":36.1},{"date":"2017-06-07","close":36.1},{"date":"2017-06-08","close":37.05},{"date":"2017-06-09","close":37.9},{"date":"2017-06-12","close":37.5},{"date":"2017-06-13","close":37.1},{"date":"2017-06-14","close":37.0},{"date":"2017-06-15","close":36.9},{"date":"2017-06-16","close":35.7},{"date":"2017-06-19","close":35.7},{"date":"2017-06-20","close":34.45},{"date":"2017-06-21","close":33.35},{"date":"2017-06-22","close":33.3},{"date":"2017-06-23","close":33.5},{"date":"2017-06-26","close":33.7},{"date":"2017-06-27","close":33.85},{"date":"2017-06-28","close":34.4},{"date":"2017-06-29","close":33.65},{"date":"2017-06-30","close":34.15},{"date":"2017-07-03","close":34.3},{"date":"2017-07-05","close":33.9},{"date":"2017-07-06","close":33.45},{"date":"2017-07-07","close":33.75},{"date":"2017-07-10","close":34.05},{"date":"2017-07-11","close":32.95},{"date":"2017-07-12","close":33.35},{"date":"2017-07-13","close":33.25},{"date":"2017-07-14","close":33.65},{"date":"2017-07-17","close":33.75},{"date":"2017-07-18","close":33.3},{"date":"2017-07-19","close":34.35},{"date":"2017-07-20","close":34.65},{"date":"2017-07-21","close":33.85},{"date":"2017-07-24","close":33.85},{"date":"2017-07-25","close":34.6},{"date":"2017-07-26","close":34.2},{"date":"2017-07-27","close":34.45},{"date":"2017-07-28","close":34.4},{"date":"2017-07-31","close":34.45},{"date":"2017-08-01","close":34.45},{"date":"2017-08-02","close":34.25},{"date":"2017-08-03","close":34.0},{"date":"2017-08-04","close":34.0},{"date":"2017-08-07","close":32.55},{"date":"2017-08-08","close":32.6},{"date":"2017-08-09","close":32.95},{"date":"2017-08-10","close":33.0},{"date":"2017-08-11","close":32.65},{"date":"2017-08-14","close":33.6},{"date":"2017-08-15","close":33.55},{"date":"2017-08-16","close":33.25},{"date":"2017-08-17","close":32.25},{"date":"2017-08-18","close":32.05},{"date":"2017-08-21","close":31.25},{"date":"2017-08-22","close":31.35},{"date":"2017-08-23","close":31.7},{"date":"2017-08-24","close":31.15},{"date":"2017-08-25","close":31.3},{"date":"2017-08-28","close":31.4},{"date":"2017-08-29","close":31.7},{"date":"2017-08-30","close":32.05},{"date":"2017-08-31","close":31.85},{"date":"2017-09-01","close":31.85},{"date":"2017-09-05","close":31.3},{"date":"2017-09-06","close":31.55},{"date":"2017-09-07","close":31.65},{"date":"2017-09-08","close":31.0},{"date":"2017-09-11","close":31.4},{"date":"2017-09-12","close":31.45},{"date":"2017-09-13","close":31.95},{"date":"2017-09-14","close":32.7},{"date":"2017-09-15","close":33.25},{"date":"2017-09-18","close":33.5},{"date":"2017-09-19","close":33.45},{"date":"2017-09-20","close":33.9},{"date":"2017-09-21","close":33.7},{"date":"2017-09-22","close":33.95},{"date":"2017-09-25","close":33.85},{"date":"2017-09-26","close":34.15},{"date":"2017-09-27","close":34.45},{"date":"2017-09-28","close":34.55},{"date":"2017-09-29","close":34.25},{"date":"2017-10-02","close":34.65},{"date":"2017-10-03","close":34.95},{"date":"2017-10-04","close":34.8},{"date":"2017-10-05","close":35.4},{"date":"2017-10-06","close":35.4},{"date":"2017-10-09","close":34.1},{"date":"2017-10-10","close":34.6},{"date":"2017-10-11","close":35.3},{"date":"2017-10-12","close":35.6},{"date":"2017-10-13","close":35.9},{"date":"2017-10-16","close":36.6},{"date":"2017-10-17","close":36.25},{"date":"2017-10-18","close":35.9},{"date":"2017-10-19","close":35.85},{"date":"2017-10-20","close":36.85},{"date":"2017-10-23","close":36.6},{"date":"2017-10-24","close":36.65},{"date":"2017-10-25","close":36.5},{"date":"2017-10-26","close":36.8},{"date":"2017-10-27","close":36.9},{"date":"2017-10-30","close":36.65},{"date":"2017-10-31","close":37.45},{"date":"2017-11-01","close":37.35},{"date":"2017-11-02","close":37.175},{"date":"2017-11-03","close":36.75},{"date":"2017-11-06","close":36.7},{"date":"2017-11-07","close":34.3},{"date":"2017-11-08","close":31.025},{"date":"2017-11-09","close":31.0},{"date":"2017-11-10","close":30.55},{"date":"2017-11-13","close":30.1},{"date":"2017-11-14","close":30.45},{"date":"2017-11-15","close":30.0},{"date":"2017-11-16","close":30.15},{"date":"2017-11-17","close":30.0},{"date":"2017-11-20","close":30.05},{"date":"2017-11-21","close":29.85},{"date":"2017-11-22","close":30.25},{"date":"2017-11-24","close":30.6},{"date":"2017-11-27","close":30.45},{"date":"2017-11-28","close":31.25},{"date":"2017-11-29","close":32.2},{"date":"2017-11-30","close":32.3},{"date":"2017-12-01","close":31.45},{"date":"2017-12-04","close":31.85},{"date":"2017-12-05","close":31.3},{"date":"2017-12-06","close":31.55},{"date":"2017-12-07","close":32.3},{"date":"2017-12-08","close":32.7},{"date":"2017-12-11","close":32.5},{"date":"2017-12-12","close":32.45},{"date":"2017-12-13","close":32.25},{"date":"2017-12-14","close":31.4},{"date":"2017-12-15","close":31.85},{"date":"2017-12-18","close":32.1},{"date":"2017-12-19","close":31.75},{"date":"2017-12-20","close":32.05},{"date":"2017-12-21","close":32.05},{"date":"2017-12-22","close":31.85},{"date":"2017-12-26","close":31.95},{"date":"2017-12-27","close":31.65},{"date":"2017-12-28","close":31.9},{"date":"2017-12-29","close":31.15},{"date":"2018-01-02","close":26.3616},{"date":"2018-01-03","close":26.2366},{"date":"2018-01-04","close":26.5282},{"date":"2018-01-05","close":26.2366},{"date":"2018-01-08","close":26.6531},{"date":"2018-01-09","close":26.6114},{"date":"2018-01-10","close":26.6947},{"date":"2018-01-11","close":27.2778},{"date":"2018-01-12","close":27.1945},{"date":"2018-01-16","close":27.6109},{"date":"2018-01-17","close":27.9857},{"date":"2018-01-18","close":27.4443},{"date":"2018-01-19","close":27.6109},{"date":"2018-01-22","close":28.9436},{"date":"2018-01-23","close":28.4022},{"date":"2018-01-24","close":28.069},{"date":"2018-01-25","close":28.4855},{"date":"2018-01-26","close":28.8603},{"date":"2018-01-29","close":28.777},{"date":"2018-01-30","close":28.7354},{"date":"2018-01-31","close":28.4022},{"date":"2018-02-01","close":28.3189},{"date":"2018-02-02","close":27.6942},{"date":"2018-02-05","close":26.3616},{"date":"2018-02-06","close":25.9868},{"date":"2018-02-07","close":26.195},{"date":"2018-02-08","close":26.3199},{"date":"2018-02-09","close":26.4449},{"date":"2018-02-12","close":26.0701},{"date":"2018-02-13","close":26.0701},{"date":"2018-02-14","close":26.4865},{"date":"2018-02-15","close":29.9847},{"date":"2018-02-16","close":29.9847},{"date":"2018-02-20","close":29.485},{"date":"2018-02-21","close":29.5266},{"date":"2018-02-22","close":29.0685},{"date":"2018-02-23","close":29.1518},{"date":"2018-02-26","close":29.1935},{"date":"2018-02-27","close":29.1935},{"date":"2018-02-28","close":29.1935},{"date":"2018-03-01","close":29.4433},{"date":"2018-03-02","close":29.5266},{"date":"2018-03-05","close":29.9014},{"date":"2018-03-06","close":30.3179},{"date":"2018-03-07","close":30.5678},{"date":"2018-03-08","close":29.9847},{"date":"2018-03-09","close":30.5261},{"date":"2018-03-12","close":30.8593},{"date":"2018-03-13","close":30.2346},{"date":"2018-03-14","close":29.9847},{"date":"2018-03-15","close":29.36},{"date":"2018-03-16","close":29.5266},{"date":"2018-03-19","close":28.9436},{"date":"2018-03-20","close":29.2351},{"date":"2018-03-21","close":28.9019},{"date":"2018-03-22","close":28.2356},{"date":"2018-03-23","close":27.0279},{"date":"2018-03-26","close":27.486},{"date":"2018-03-27","close":27.3194},{"date":"2018-03-28","close":27.2361},{"date":"2018-03-29","close":27.7091},{"date":"2018-04-02","close":26.9557},{"date":"2018-04-03","close":26.872},{"date":"2018-04-04","close":27.458},{"date":"2018-04-05","close":27.5417},{"date":"2018-04-06","close":27.2487},{"date":"2018-04-09","close":27.3324},{"date":"2018-04-10","close":27.6254},{"date":"2018-04-11","close":27.1231},{"date":"2018-04-12","close":27.2905},{"date":"2018-04-13","close":27.2068},{"date":"2018-04-16","close":27.8347},{"date":"2018-04-17","close":28.2114},{"date":"2018-04-18","close":28.2114},{"date":"2018-04-19","close":28.2532},{"date":"2018-04-20","close":27.6672},{"date":"2018-04-23","close":27.3743},{"date":"2018-04-24","close":27.2068},{"date":"2018-04-25","close":27.3743},{"date":"2018-04-26","close":27.4161},{"date":"2018-04-27","close":27.2487},{"date":"2018-04-30","close":27.3324},{"date":"2018-05-01","close":27.1231},{"date":"2018-05-02","close":27.0394},{"date":"2018-05-03","close":26.872},{"date":"2018-05-04","close":27.7091},{"date":"2018-05-07","close":28.1695},{"date":"2018-05-08","close":26.2274},{"date":"2018-05-09","close":26.2692},{"date":"2018-05-10","close":25.9511},{"date":"2018-05-11","close":26.2023},{"date":"2018-05-14","close":26.2023},{"date":"2018-05-15","close":26.2023},{"date":"2018-05-16","close":26.6208},{"date":"2018-05-17","close":27.165},{"date":"2018-05-18","close":27.0394},{"date":"2018-05-21","close":27.458},{"date":"2018-05-22","close":27.4161},{"date":"2018-05-23","close":27.0813},{"date":"2018-05-24","close":27.2068},{"date":"2018-05-25","close":27.4998},{"date":"2018-05-29","close":26.9557},{"date":"2018-05-30","close":27.3743},{"date":"2018-05-31","close":27.0394},{"date":"2018-06-01","close":28.0858},{"date":"2018-06-04","close":27.5835},{"date":"2018-06-05","close":27.6672},{"date":"2018-06-06","close":27.9602},{"date":"2018-06-07","close":28.1277},{"date":"2018-06-08","close":28.3788},{"date":"2018-06-11","close":28.1695},{"date":"2018-06-12","close":27.9602},{"date":"2018-06-13","close":28.5462},{"date":"2018-06-14","close":28.8392},{"date":"2018-06-15","close":29.4671},{"date":"2018-06-18","close":29.5089},{"date":"2018-06-19","close":29.0904},{"date":"2018-06-20","close":29.4252},{"date":"2018-06-21","close":29.1741},{"date":"2018-06-22","close":29.2997},{"date":"2018-06-25","close":29.0067},{"date":"2018-06-26","close":29.0485},{"date":"2018-06-27","close":28.6718},{"date":"2018-06-28","close":28.5462},{"date":"2018-06-29","close":28.7692},{"date":"2018-07-02","close":29.0636},{"date":"2018-07-03","close":28.8953},{"date":"2018-07-05","close":29.4842},{"date":"2018-07-06","close":29.9468},{"date":"2018-07-09","close":29.8627},{"date":"2018-07-10","close":30.1151},{"date":"2018-07-11","close":29.9048},{"date":"2018-07-12","close":29.7786},{"date":"2018-07-13","close":29.8207},{"date":"2018-07-16","close":29.4421},{"date":"2018-07-17","close":29.5262},{"date":"2018-07-18","close":29.1477},{"date":"2018-07-19","close":29.4421},{"date":"2018-07-20","close":29.8207},{"date":"2018-07-23","close":29.4842},{"date":"2018-07-24","close":29.2739},{"date":"2018-07-25","close":29.4001},{"date":"2018-07-26","close":29.3748},{"date":"2018-07-27","close":28.9374},{"date":"2018-07-30","close":28.8785},{"date":"2018-07-31","close":29.6524},{"date":"2018-08-01","close":29.2318},{"date":"2018-08-02","close":29.3159},{"date":"2018-08-03","close":29.358},{"date":"2018-08-06","close":29.4421},{"date":"2018-08-07","close":29.8627},{"date":"2018-08-08","close":33.7323},{"date":"2018-08-09","close":33.9426},{"date":"2018-08-10","close":33.5219},{"date":"2018-08-13","close":33.4378},{"date":"2018-08-14","close":33.2275},{"date":"2018-08-15","close":33.1434},{"date":"2018-08-16","close":33.6481},{"date":"2018-08-17","close":34.1949},{"date":"2018-08-20","close":34.4052},{"date":"2018-08-21","close":34.6996},{"date":"2018-08-22","close":34.8679},{"date":"2018-08-23","close":34.0267},{"date":"2018-08-24","close":34.1108},{"date":"2018-08-27","close":34.0687},{"date":"2018-08-28","close":34.237},{"date":"2018-08-29","close":34.1108},{"date":"2018-08-30","close":34.0267},{"date":"2018-08-31","close":34.3632},{"date":"2018-09-04","close":33.7323},{"date":"2018-09-05","close":33.6902},{"date":"2018-09-06","close":33.7323},{"date":"2018-09-07","close":33.8164},{"date":"2018-09-10","close":32.7649},{"date":"2018-09-11","close":32.7649},{"date":"2018-09-12","close":32.8069},{"date":"2018-09-13","close":32.7228},{"date":"2018-09-14","close":32.9331},{"date":"2018-09-17","close":32.6807},{"date":"2018-09-18","close":32.5125},{"date":"2018-09-19","close":32.3443},{"date":"2018-09-20","close":32.7649},{"date":"2018-09-21","close":32.4705},{"date":"2018-09-24","close":32.3443},{"date":"2018-09-25","close":31.8816},{"date":"2018-09-26","close":31.6713},{"date":"2018-09-27","close":31.3348},{"date":"2018-09-28","close":31.8122},{"date":"2018-10-01","close":31.3813},{"date":"2018-10-02","close":31.3221},{"date":"2018-10-03","close":31.6432},{"date":"2018-10-04","close":31.3137},{"date":"2018-10-05","close":30.9842},{"date":"2018-10-08","close":31.7193},{"date":"2018-10-09","close":31.5756},{"date":"2018-10-10","close":30.1223},{"date":"2018-10-11","close":29.8182},{"date":"2018-10-12","close":29.3027},{"date":"2018-10-15","close":28.7873},{"date":"2018-10-16","close":29.8604},{"date":"2018-10-17","close":29.6576},{"date":"2018-10-18","close":30.4012},{"date":"2018-10-19","close":30.3843},{"date":"2018-10-22","close":30.3336},{"date":"2018-10-23","close":30.1392},{"date":"2018-10-24","close":29.421},{"date":"2018-10-25","close":29.8688},{"date":"2018-10-26","close":29.9195},{"date":"2018-10-29","close":29.9787},{"date":"2018-10-30","close":30.8828},{"date":"2018-10-31","close":30.4181},{"date":"2018-11-01","close":30.5026},{"date":"2018-11-02","close":30.9757},{"date":"2018-11-05","close":31.263},{"date":"2018-11-06","close":27.5452},{"date":"2018-11-07","close":27.7987},{"date":"2018-11-08","close":28.9901},{"date":"2018-11-09","close":27.8663},{"date":"2018-11-12","close":27.6044},{"date":"2018-11-13","close":27.8663},{"date":"2018-11-14","close":27.8748},{"date":"2018-11-15","close":27.9846},{"date":"2018-11-16","close":27.8494},{"date":"2018-11-19","close":27.5452},{"date":"2018-11-20","close":27.1312},{"date":"2018-11-21","close":27.5199},{"date":"2018-11-23","close":27.8579},{"date":"2018-11-26","close":27.8663},{"date":"2018-11-27","close":27.9762},{"date":"2018-11-28","close":28.6437},{"date":"2018-11-29","close":28.2128},{"date":"2018-11-30","close":27.9339},{"date":"2018-12-03","close":28.3564},{"date":"2018-12-04","close":26.8777},{"date":"2018-12-06","close":26.582},{"date":"2018-12-07","close":26.1257},{"date":"2018-12-10","close":26.1595},{"date":"2018-12-11","close":26.2018},{"date":"2018-12-12","close":26.5313},{"date":"2018-12-13","close":26.0497},{"date":"2018-12-14","close":25.7962},{"date":"2018-12-17","close":25.3737},{"date":"2018-12-18","close":25.2047},{"date":"2018-12-19","close":24.833},{"date":"2018-12-20","close":24.3344},{"date":"2018-12-21","close":23.7345},{"date":"2018-12-24","close":23.3881},{"date":"2018-12-26","close":24.6893},{"date":"2018-12-27","close":24.9006},{"date":"2018-12-28","close":25.002},{"date":"2018-12-31","close":25.4014},{"date":"2019-01-02","close":26.3362},{"date":"2019-01-03","close":26.2597},{"date":"2019-01-04","close":27.373},{"date":"2019-01-07","close":27.7214},{"date":"2019-01-08","close":28.5032},{"date":"2019-01-09","close":29.0216},{"date":"2019-01-10","close":29.2766},{"date":"2019-01-11","close":28.9027},{"date":"2019-01-14","close":28.5287},{"date":"2019-01-15","close":28.4523},{"date":"2019-01-16","close":29.0216},{"date":"2019-01-17","close":28.9622},{"date":"2019-01-18","close":28.9622},{"date":"2019-01-22","close":28.7837},{"date":"2019-01-23","close":29.1151},{"date":"2019-01-24","close":29.557},{"date":"2019-01-25","close":29.54},{"date":"2019-01-28","close":29.3616},{"date":"2019-01-29","close":29.3616},{"date":"2019-01-30","close":29.4891},{"date":"2019-01-31","close":29.7865},{"date":"2019-02-01","close":29.6165},{"date":"2019-02-04","close":29.9479},{"date":"2019-02-05","close":29.7355},{"date":"2019-02-06","close":29.8375},{"date":"2019-02-07","close":29.4041},{"date":"2019-02-08","close":29.0981},{"date":"2019-02-11","close":29.4381},{"date":"2019-02-12","close":29.5315},{"date":"2019-02-13","close":30.0584},{"date":"2019-02-14","close":31.9366},{"date":"2019-02-15","close":30.8913},{"date":"2019-02-19","close":31.1972},{"date":"2019-02-20","close":31.5116},{"date":"2019-02-21","close":31.3417},{"date":"2019-02-22","close":31.4267},{"date":"2019-02-25","close":31.5796},{"date":"2019-02-26","close":31.6391},{"date":"2019-02-27","close":31.4776},{"date":"2019-02-28","close":31.4097},{"date":"2019-03-01","close":31.6051},{"date":"2019-03-04","close":31.3332},{"date":"2019-03-05","close":30.7213},{"date":"2019-03-06","close":29.8545},{"date":"2019-03-07","close":29.3276},{"date":"2019-03-08","close":29.4381},{"date":"2019-03-11","close":30.1519},{"date":"2019-03-12","close":29.6165},{"date":"2019-03-13","close":30.0669},{"date":"2019-03-14","close":29.88},{"date":"2019-03-15","close":29.3701},{"date":"2019-03-18","close":29.1916},{"date":"2019-03-19","close":28.8687},{"date":"2019-03-20","close":28.5117},{"date":"2019-03-21","close":28.8517},{"date":"2019-03-22","close":27.7384},{"date":"2019-03-25","close":27.9254},{"date":"2019-03-26","close":27.8744},{"date":"2019-03-27","close":27.7384},{"date":"2019-03-28","close":27.9254},{"date":"2019-03-29","close":27.5324},{"date":"2019-04-01","close":27.7972},{"date":"2019-04-02","close":27.4128},{"date":"2019-04-03","close":27.3616},{"date":"2019-04-04","close":27.8058},{"date":"2019-04-05","close":27.9083},{"date":"2019-04-08","close":28.0535},{"date":"2019-04-09","close":27.7887},{"date":"2019-04-10","close":28.2756},{"date":"2019-04-11","close":28.2671},{"date":"2019-04-12","close":28.156},{"date":"2019-04-15","close":27.8399},{"date":"2019-04-16","close":28.062},{"date":"2019-04-17","close":28.0279},{"date":"2019-04-18","close":28.062},{"date":"2019-04-22","close":27.8314},{"date":"2019-04-23","close":28.1987},{"date":"2019-04-24","close":28.045},{"date":"2019-04-25","close":27.5324},{"date":"2019-04-26","close":27.9254},{"date":"2019-04-29","close":28.3781},{"date":"2019-04-30","close":27.9339},{"date":"2019-05-01","close":27.7887},{"date":"2019-05-02","close":27.148},{"date":"2019-05-03","close":27.9168},{"date":"2019-05-06","close":28.0706},{"date":"2019-05-07","close":24.944},{"date":"2019-05-08","close":25.2259},{"date":"2019-05-09","close":24.944},{"date":"2019-05-10","close":25.2772},{"date":"2019-05-13","close":24.9867},{"date":"2019-05-14","close":25.2345},{"date":"2019-05-15","close":25.6104},{"date":"2019-05-16","close":25.7641},{"date":"2019-05-17","close":24.9013},{"date":"2019-05-20","close":24.7134},{"date":"2019-05-21","close":24.141},{"date":"2019-05-22","close":24.3034},{"date":"2019-05-23","close":23.2783},{"date":"2019-05-24","close":23.5858},{"date":"2019-05-28","close":23.0305},{"date":"2019-05-29","close":23.1928},{"date":"2019-05-30","close":23.3039},{"date":"2019-05-31","close":23.2099},{"date":"2019-06-03","close":22.8938},{"date":"2019-06-04","close":23.6285},{"date":"2019-06-05","close":23.4491},{"date":"2019-06-06","close":22.6119},{"date":"2019-06-07","close":22.7999},{"date":"2019-06-10","close":23.2185},{"date":"2019-06-11","close":23.3808},{"date":"2019-06-12","close":23.0818},{"date":"2019-06-13","close":23.4576},{"date":"2019-06-14","close":23.4576},{"date":"2019-06-17","close":23.4491},{"date":"2019-06-18","close":23.9446},{"date":"2019-06-19","close":23.8677},{"date":"2019-06-20","close":23.8164},{"date":"2019-06-21","close":23.6456},{"date":"2019-06-24","close":23.0732},{"date":"2019-06-25","close":23.5516},{"date":"2019-06-26","close":23.3466},{"date":"2019-06-27","close":23.133},{"date":"2019-06-28","close":23.4167},{"date":"2019-07-01","close":23.4081},{"date":"2019-07-02","close":22.9869},{"date":"2019-07-03","close":23.262},{"date":"2019-07-05","close":23.4425},{"date":"2019-07-08","close":23.3393},{"date":"2019-07-09","close":23.1502},{"date":"2019-07-10","close":23.1846},{"date":"2019-07-11","close":23.1158},{"date":"2019-07-12","close":23.4339},{"date":"2019-07-15","close":23.1674},{"date":"2019-07-16","close":23.1502},{"date":"2019-07-17","close":22.4539},{"date":"2019-07-18","close":22.1788},{"date":"2019-07-19","close":22.6602},{"date":"2019-07-22","close":22.3422},{"date":"2019-07-23","close":22.5055},{"date":"2019-07-24","close":22.9353},{"date":"2019-07-25","close":22.7204},{"date":"2019-07-26","close":23.0557},{"date":"2019-07-29","close":22.8493},{"date":"2019-07-30","close":22.9267},{"date":"2019-07-31","close":23.0815},{"date":"2019-08-01","close":22.6516},{"date":"2019-08-02","close":22.0843},{"date":"2019-08-05","close":21.1816},{"date":"2019-08-06","close":21.1902},{"date":"2019-08-07","close":21.835},{"date":"2019-08-08","close":22.643},{"date":"2019-08-09","close":21.9381},{"date":"2019-08-12","close":21.5599},{"date":"2019-08-13","close":21.4567},{"date":"2019-08-14","close":20.6229},{"date":"2019-08-15","close":20.9495},{"date":"2019-08-16","close":21.4739},{"date":"2019-08-19","close":21.1387},{"date":"2019-08-20","close":21.0871},{"date":"2019-08-21","close":21.2504},{"date":"2019-08-22","close":20.9066},{"date":"2019-08-23","close":19.746},{"date":"2019-08-26","close":20.1673},{"date":"2019-08-27","close":19.6601},{"date":"2019-08-28","close":19.6515},{"date":"2019-08-29","close":19.746},{"date":"2019-08-30","close":19.7031},{"date":"2019-09-03","close":19.2216},{"date":"2019-09-04","close":19.2302},{"date":"2019-09-05","close":19.2131},{"date":"2019-09-06","close":18.938},{"date":"2019-09-09","close":19.9094},{"date":"2019-09-10","close":22.0327},{"date":"2019-09-11","close":22.815},{"date":"2019-09-12","close":23.3136},{"date":"2019-09-13","close":23.8723},{"date":"2019-09-16","close":24.2334},{"date":"2019-09-17","close":24.0614},{"date":"2019-09-18","close":23.4941},{"date":"2019-09-19","close":23.0729},{"date":"2019-09-20","close":22.5399},{"date":"2019-09-23","close":22.1101},{"date":"2019-09-24","close":20.0985},{"date":"2019-09-25","close":20.4681},{"date":"2019-09-26","close":19.9352},{"date":"2019-09-27","close":19.4881},{"date":"2019-09-30","close":19.4275},{"date":"2019-10-01","close":18.622},{"date":"2019-10-02","close":18.7},{"date":"2019-10-03","close":18.4488},{"date":"2019-10-04","close":17.8511},{"date":"2019-10-07","close":17.8078},{"date":"2019-10-08","close":16.5692},{"date":"2019-10-09","close":16.0409},{"date":"2019-10-10","close":15.6511},{"date":"2019-10-11","close":16.1448},{"date":"2019-10-14","close":15.7811},{"date":"2019-10-15","close":15.8937},{"date":"2019-10-16","close":15.859},{"date":"2019-10-17","close":15.9196},{"date":"2019-10-18","close":15.4519},{"date":"2019-10-21","close":15.5039},{"date":"2019-10-22","close":15.911},{"date":"2019-10-23","close":15.911},{"date":"2019-10-24","close":15.7031},{"date":"2019-10-25","close":15.963},{"date":"2019-10-28","close":16.2228},{"date":"2019-10-29","close":16.37},{"date":"2019-10-30","close":16.0929},{"date":"2019-10-31","close":15.9543},{"date":"2019-11-01","close":16.5173},{"date":"2019-11-04","close":16.7338},{"date":"2019-11-05","close":16.9417},{"date":"2019-11-06","close":18.5094},{"date":"2019-11-07","close":18.3881},{"date":"2019-11-08","close":18.2669},{"date":"2019-11-11","close":19.0291},{"date":"2019-11-12","close":20.0858},{"date":"2019-11-13","close":19.7999},{"date":"2019-11-14","close":20.1637},{"date":"2019-11-15","close":20.0511},{"date":"2019-11-18","close":20.0771},{"date":"2019-11-19","close":19.8606},{"date":"2019-11-20","close":19.6267},{"date":"2019-11-21","close":19.9818},{"date":"2019-11-22","close":20.4149},{"date":"2019-11-25","close":20.8307},{"date":"2019-11-26","close":20.1637},{"date":"2019-11-27","close":20.5448},{"date":"2019-11-29","close":20.0078},{"date":"2019-12-02","close":20.3196},{"date":"2019-12-03","close":20.1118},{"date":"2019-12-04","close":20.7614},{"date":"2019-12-05","close":20.796},{"date":"2019-12-06","close":20.6834},{"date":"2019-12-09","close":20.4062},{"date":"2019-12-10","close":20.0511},{"date":"2019-12-11","close":20.0511},{"date":"2019-12-12","close":21.1078},{"date":"2019-12-13","close":20.9519},{"date":"2019-12-16","close":21.437},{"date":"2019-12-17","close":22.1039},{"date":"2019-12-18","close":22.2251},{"date":"2019-12-19","close":22.3464},{"date":"2019-12-20","close":22.2251},{"date":"2019-12-23","close":21.6795},{"date":"2019-12-24","close":21.7921},{"date":"2019-12-26","close":21.7228},{"date":"2019-12-27","close":21.4283},{"date":"2019-12-30","close":21.8873},{"date":"2019-12-31","close":22.0487},{"date":"2020-01-02","close":21.8045},{"date":"2020-01-03","close":21.8132},{"date":"2020-01-06","close":22.1185},{"date":"2020-01-07","close":22.0487},{"date":"2020-01-08","close":21.9266},{"date":"2020-01-09","close":21.7434},{"date":"2020-01-10","close":21.1504},{"date":"2020-01-13","close":21.4992},{"date":"2020-01-14","close":21.6388},{"date":"2020-01-15","close":21.8917},{"date":"2020-01-16","close":22.0138},{"date":"2020-01-17","close":21.883},{"date":"2020-01-21","close":21.3858},{"date":"2020-01-22","close":21.2376},{"date":"2020-01-23","close":21.5254},{"date":"2020-01-24","close":20.8451},{"date":"2020-01-27","close":20.3218},{"date":"2020-01-28","close":20.2607},{"date":"2020-01-29","close":20.0165},{"date":"2020-01-30","close":19.9991},{"date":"2020-01-31","close":19.7287},{"date":"2020-02-03","close":19.6153},{"date":"2020-02-04","close":20.1648},{"date":"2020-02-05","close":21.2289},{"date":"2020-02-06","close":21.2899},{"date":"2020-02-07","close":21.0457},{"date":"2020-02-10","close":20.8538},{"date":"2020-02-11","close":21.1678},{"date":"2020-02-12","close":20.9846},{"date":"2020-02-13","close":18.6646},{"date":"2020-02-14","close":18.1152},{"date":"2020-02-18","close":17.8884},{"date":"2020-02-19","close":17.6791},{"date":"2020-02-20","close":18.1239},{"date":"2020-02-21","close":17.6704},{"date":"2020-02-24","close":16.9726},{"date":"2020-02-25","close":16.615},{"date":"2020-02-26","close":16.5016},{"date":"2020-02-27","close":16.0045},{"date":"2020-02-28","close":16.0219},{"date":"2020-03-02","close":16.6237},{"date":"2020-03-03","close":15.8475},{"date":"2020-03-04","close":16.4319},{"date":"2020-03-05","close":16.3359},{"date":"2020-03-06","close":16.7458},{"date":"2020-03-09","close":14.9492},{"date":"2020-03-10","close":14.6526},{"date":"2020-03-11","close":14.138},{"date":"2020-03-12","close":12.76},{"date":"2020-03-13","close":14.8968},{"date":"2020-03-16","close":13.6583},{"date":"2020-03-17","close":16.0132},{"date":"2020-03-18","close":16.9813},{"date":"2020-03-19","close":14.609},{"date":"2020-03-20","close":15.141},{"date":"2020-03-23","close":15.6556},{"date":"2020-03-24","close":15.9609},{"date":"2020-03-25","close":14.4956},{"date":"2020-03-26","close":15.4637},{"date":"2020-03-27","close":15.4725},{"date":"2020-03-30","close":15.8126},{"date":"2020-03-31","close":16.5128},{"date":"2020-04-01","close":15.7025},{"date":"2020-04-02","close":14.9011},{"date":"2020-04-03","close":15.0772},{"date":"2020-04-06","close":16.0724},{"date":"2020-04-07","close":15.6937},{"date":"2020-04-08","close":15.1565},{"date":"2020-04-09","close":15.6585},{"date":"2020-04-13","close":14.8747},{"date":"2020-04-14","close":15.3503},{"date":"2020-04-15","close":13.492},{"date":"2020-04-16","close":13.3863},{"date":"2020-04-17","close":13.8619},{"date":"2020-04-20","close":13.0517},{"date":"2020-04-21","close":12.3736},{"date":"2020-04-22","close":12.1358},{"date":"2020-04-23","close":13.2278},{"date":"2020-04-24","close":13.4568},{"date":"2020-04-27","close":14.3551},{"date":"2020-04-28","close":15.0684},{"date":"2020-04-29","close":16.2838},{"date":"2020-04-30","close":14.9451},{"date":"2020-05-01","close":14.2054},{"date":"2020-05-04","close":13.8179},{"date":"2020-05-05","close":13.6153},{"date":"2020-05-06","close":11.6514},{"date":"2020-05-07","close":11.4136},{"date":"2020-05-08","close":12.8579},{"date":"2020-05-11","close":11.9949},{"date":"2020-05-12","close":11.3432},{"date":"2020-05-13","close":10.7883},{"date":"2020-05-14","close":10.8588},{"date":"2020-05-15","close":9.9869},{"date":"2020-05-18","close":10.2599},{"date":"2020-05-19","close":9.9693},{"date":"2020-05-20","close":10.0574},{"date":"2020-05-21","close":10.9204},{"date":"2020-05-22","close":10.6122},{"date":"2020-05-26","close":11.3255},{"date":"2020-05-27","close":12.3912},{"date":"2020-05-28","close":11.4929},{"date":"2020-05-29","close":11.4136},{"date":"2020-06-01","close":11.4576},{"date":"2020-06-02","close":11.8628},{"date":"2020-06-03","close":11.9949},{"date":"2020-06-04","close":12.5321},{"date":"2020-06-05","close":12.9724},{"date":"2020-06-08","close":13.6241},{"date":"2020-06-09","close":13.3951},{"date":"2020-06-10","close":13.175},{"date":"2020-06-11","close":11.9773},{"date":"2020-06-12","close":12.127},{"date":"2020-06-15","close":12.5321},{"date":"2020-06-16","close":12.8579},{"date":"2020-06-17","close":12.4088},{"date":"2020-06-18","close":12.5585},{"date":"2020-06-19","close":12.5673},{"date":"2020-06-22","close":11.9949},{"date":"2020-06-23","close":11.8716},{"date":"2020-06-24","close":11.4488},{"date":"2020-06-25","close":11.6954},{"date":"2020-06-26","close":11.4665},{"date":"2020-06-29","close":11.9332},{"date":"2020-06-30","close":12.1182},{"date":"2020-07-01","close":11.7923},{"date":"2020-07-02","close":12.0823},{"date":"2020-07-06","close":12.0823},{"date":"2020-07-07","close":11.7968},{"date":"2020-07-08","close":11.4398},{"date":"2020-07-09","close":11.1186},{"date":"2020-07-10","close":11.7343},{"date":"2020-07-13","close":11.8235},{"date":"2020-07-14","close":11.9485},{"date":"2020-07-15","close":12.4571},{"date":"2020-07-16","close":12.5285},{"date":"2020-07-17","close":12.591},{"date":"2020-07-20","close":12.0466},{"date":"2020-07-21","close":12.3233},{"date":"2020-07-22","close":12.3054},{"date":"2020-07-23","close":12.6891},{"date":"2020-07-24","close":12.591},{"date":"2020-07-27","close":12.8051},{"date":"2020-07-28","close":12.7873},{"date":"2020-07-29","close":13.0817},{"date":"2020-07-30","close":12.9033},{"date":"2020-07-31","close":12.6891},{"date":"2020-08-03","close":13.0282},{"date":"2020-08-04","close":13.6439},{"date":"2020-08-05","close":14.5541},{"date":"2020-08-06","close":15.1698},{"date":"2020-08-07","close":15.268},{"date":"2020-08-10","close":15.7142},{"date":"2020-08-11","close":15.4821},{"date":"2020-08-12","close":15.732},{"date":"2020-08-13","close":15.4108},{"date":"2020-08-14","close":15.8212},{"date":"2020-08-17","close":16.08},{"date":"2020-08-18","close":15.9016},{"date":"2020-08-19","close":15.9194},{"date":"2020-08-20","close":15.2323},{"date":"2020-08-21","close":15.2412},{"date":"2020-08-24","close":15.9283},{"date":"2020-08-25","close":15.9194},{"date":"2020-08-26","close":15.5535},{"date":"2020-08-27","close":15.7677},{"date":"2020-08-28","close":16.0354},{"date":"2020-08-31","close":15.8212},{"date":"2020-09-01","close":15.8926},{"date":"2020-09-02","close":15.8926},{"date":"2020-09-03","close":16.0443},{"date":"2020-09-04","close":16.1425},{"date":"2020-09-08","close":14.9378},{"date":"2020-09-09","close":15.1877},{"date":"2020-09-10","close":14.9557},{"date":"2020-09-11","close":14.804},{"date":"2020-09-14","close":17.133},{"date":"2020-09-15","close":16.901},{"date":"2020-09-16","close":17.4899},{"date":"2020-09-17","close":17.481},{"date":"2020-09-18","close":17.9004},{"date":"2020-09-21","close":16.6511},{"date":"2020-09-22","close":16.5619},{"date":"2020-09-23","close":16.0265},{"date":"2020-09-24","close":17.4721},{"date":"2020-09-25","close":17.4631},{"date":"2020-09-28","close":17.8558},{"date":"2020-09-29","close":17.5256},{"date":"2020-09-30","close":17.26},{"date":"2020-10-01","close":17.188},{"date":"2020-10-02","close":17.5031},{"date":"2020-10-05","close":17.8182},{"date":"2020-10-06","close":17.6832},{"date":"2020-10-07","close":17.7552},{"date":"2020-10-08","close":17.7822},{"date":"2020-10-09","close":17.6562},{"date":"2020-10-12","close":17.8993},{"date":"2020-10-13","close":18.1604},{"date":"2020-10-14","close":19.5829},{"date":"2020-10-15","close":20.3753},{"date":"2020-10-16","close":20.8435},{"date":"2020-10-19","close":20.3302},{"date":"2020-10-20","close":20.7264},{"date":"2020-10-21","close":20.6544},{"date":"2020-10-22","close":21.5187},{"date":"2020-10-23","close":21.4737},{"date":"2020-10-26","close":20.9425},{"date":"2020-10-27","close":20.7984},{"date":"2020-10-28","close":19.8891},{"date":"2020-10-29","close":19.799},{"date":"2020-10-30","close":19.5289},{"date":"2020-11-02","close":20.1502},{"date":"2020-11-03","close":20.1952},{"date":"2020-11-04","close":16.7828},{"date":"2020-11-05","close":16.9989},{"date":"2020-11-06","close":16.3686},{"date":"2020-11-09","close":17.9623},{"date":"2020-11-10","close":19.3939},{"date":"2020-11-11","close":19.5379},{"date":"2020-11-12","close":18.3765},{"date":"2020-11-13","close":19.8801},{"date":"2020-11-16","close":20.4743},{"date":"2020-11-17","close":19.745},{"date":"2020-11-18","close":19.3759},{"date":"2020-11-19","close":19.772},{"date":"2020-11-20","close":19.2318},{"date":"2020-11-23","close":20.1142},{"date":"2020-11-24","close":20.8795},{"date":"2020-11-25","close":20.8705},{"date":"2020-11-27","close":20.9785},{"date":"2020-11-30","close":20.4653},{"date":"2020-12-01","close":21.1496},{"date":"2020-12-02","close":21.1046},{"date":"2020-12-03","close":20.8164},{"date":"2020-12-04","close":21.6268},{"date":"2020-12-07","close":21.3657},{"date":"2020-12-08","close":21.7078},{"date":"2020-12-09","close":21.2036},{"date":"2020-12-10","close":21.1316},{"date":"2020-12-11","close":20.7084},{"date":"2020-12-14","close":20.4653},{"date":"2020-12-15","close":22.068},{"date":"2020-12-16","close":21.3297},{"date":"2020-12-17","close":20.7534},{"date":"2020-12-18","close":19.709},{"date":"2020-12-21","close":20.3933},{"date":"2020-12-22","close":20.9965},{"date":"2020-12-23","close":21.7438},{"date":"2020-12-24","close":21.4377},{"date":"2020-12-28","close":21.6808},{"date":"2020-12-29","close":21.6088},{"date":"2020-12-30","close":22.0049},{"date":"2020-12-31","close":22.2271},{"date":"2021-01-04","close":21.9369},{"date":"2021-01-05","close":22.472},{"date":"2021-01-06","close":22.5989},{"date":"2021-01-07","close":23.1702},{"date":"2021-01-08","close":22.8347},{"date":"2021-01-11","close":21.5832},{"date":"2021-01-12","close":22.3631},{"date":"2021-01-13","close":22.2634},{"date":"2021-01-14","close":22.9979},{"date":"2021-01-15","close":22.3178},{"date":"2021-01-19","close":23.3153},{"date":"2021-01-20","close":23.0251},{"date":"2021-01-21","close":22.5808},{"date":"2021-01-22","close":22.8982},{"date":"2021-01-25","close":22.8347},{"date":"2021-01-26","close":23.3335},{"date":"2021-01-27","close":22.0729},{"date":"2021-01-28","close":22.1546},{"date":"2021-01-29","close":20.8577},{"date":"2021-02-01","close":21.3202},{"date":"2021-02-02","close":22.0185},{"date":"2021-02-03","close":22.4357},{"date":"2021-02-04","close":22.9073},{"date":"2021-02-05","close":23.4151},{"date":"2021-02-08","close":24.068},{"date":"2021-02-09","close":24.3854},{"date":"2021-02-10","close":24.0136},{"date":"2021-02-11","close":24.5668},{"date":"2021-02-12","close":24.3582},{"date":"2021-02-16","close":24.0952},{"date":"2021-02-17","close":24.8842},{"date":"2021-02-18","close":22.3359},{"date":"2021-02-19","close":23.2428},{"date":"2021-02-22","close":24.3854},{"date":"2021-02-23","close":24.0318},{"date":"2021-02-24","close":25.247},{"date":"2021-02-25","close":24.5759},{"date":"2021-02-26","close":23.7053},{"date":"2021-03-01","close":24.3038},{"date":"2021-03-02","close":23.7869},{"date":"2021-03-03","close":23.7597},{"date":"2021-03-04","close":23.4151},{"date":"2021-03-05","close":25.2742},{"date":"2021-03-08","close":26.7614},{"date":"2021-03-09","close":26.3896},{"date":"2021-03-10","close":26.979},{"date":"2021-03-11","close":27.3599},{"date":"2021-03-12","close":27.5776},{"date":"2021-03-15","close":26.1357},{"date":"2021-03-16","close":25.6913},{"date":"2021-03-17","close":26.2173},{"date":"2021-03-18","close":25.909},{"date":"2021-03-19","close":26.0813},{"date":"2021-03-22","close":25.8092},{"date":"2021-03-23","close":24.6666},{"date":"2021-03-24","close":24.6575},{"date":"2021-03-25","close":25.2197},{"date":"2021-03-26","close":26.2173},{"date":"2021-03-29","close":25.0202},{"date":"2021-03-30","close":25.3014},{"date":"2021-03-31","close":24.9865},{"date":"2021-04-01","close":25.169},{"date":"2021-04-05","close":25.5523},{"date":"2021-04-06","close":25.5067},{"date":"2021-04-07","close":24.8588},{"date":"2021-04-08","close":25.3059},{"date":"2021-04-09","close":25.3242},{"date":"2021-04-12","close":25.4611},{"date":"2021-04-13","close":25.0504},{"date":"2021-04-14","close":25.5888},{"date":"2021-04-15","close":25.6162},{"date":"2021-04-16","close":26.2733},{"date":"2021-04-19","close":25.7166},{"date":"2021-04-20","close":24.8496},{"date":"2021-04-21","close":25.4337},{"date":"2021-04-22","close":24.9774},{"date":"2021-04-23","close":25.5523},{"date":"2021-04-26","close":25.7531},{"date":"2021-04-27","close":26.5197},{"date":"2021-04-28","close":26.328},{"date":"2021-04-29","close":26.2733},{"date":"2021-04-30","close":26.2094},{"date":"2021-05-03","close":27.4779},{"date":"2021-05-04","close":27.56},{"date":"2021-05-05","close":26.9668},{"date":"2021-05-06","close":28.3174},{"date":"2021-05-07","close":28.1623},{"date":"2021-05-10","close":28.6551},{"date":"2021-05-11","close":28.9015},{"date":"2021-05-12","close":28.0254},{"date":"2021-05-13","close":28.6734},{"date":"2021-05-14","close":28.8559},{"date":"2021-05-17","close":28.3083},{"date":"2021-05-18","close":27.8612},{"date":"2021-05-19","close":27.5965},{"date":"2021-05-20","close":27.3684},{"date":"2021-05-21","close":27.7243},{"date":"2021-05-24","close":28.3813},{"date":"2021-05-25","close":27.779},{"date":"2021-05-26","close":27.9615},{"date":"2021-05-27","close":28.2992},{"date":"2021-05-28","close":28.3631},{"date":"2021-06-01","close":29.1114},{"date":"2021-06-02","close":29.0475},{"date":"2021-06-03","close":30.0057},{"date":"2021-06-04","close":30.535},{"date":"2021-06-07","close":30.754},{"date":"2021-06-08","close":31.2651},{"date":"2021-06-09","close":30.5898},{"date":"2021-06-10","close":29.8597},{"date":"2021-06-11","close":29.5859},{"date":"2021-06-14","close":29.6589},{"date":"2021-06-15","close":29.7593},{"date":"2021-06-16","close":28.7737},{"date":"2021-06-17","close":27.925},{"date":"2021-06-18","close":26.7569},{"date":"2021-06-21","close":27.6513},{"date":"2021-06-22","close":27.5783},{"date":"2021-06-23","close":27.6786},{"date":"2021-06-24","close":28.1076},{"date":"2021-06-25","close":28.0984},{"date":"2021-06-28","close":27.4961},{"date":"2021-06-29","close":27.3501},{"date":"2021-06-30","close":27.8612},{"date":"2021-07-01","close":28.4452},{"date":"2021-07-02","close":27.4311},{"date":"2021-07-06","close":26.6877},{"date":"2021-07-07","close":26.3849},{"date":"2021-07-08","close":25.7517},{"date":"2021-07-09","close":26.5684},{"date":"2021-07-12","close":26.4858},{"date":"2021-07-13","close":25.7425},{"date":"2021-07-14","close":25.5222},{"date":"2021-07-15","close":25.3662},{"date":"2021-07-16","close":24.3475},{"date":"2021-07-19","close":23.8611},{"date":"2021-07-20","close":24.577},{"date":"2021-07-21","close":24.4576},{"date":"2021-07-22","close":23.5032},{"date":"2021-07-23","close":23.595},{"date":"2021-07-26","close":24.1548},{"date":"2021-07-27","close":23.8611},{"date":"2021-07-28","close":24.1823},{"date":"2021-07-29","close":24.5402},{"date":"2021-07-30","close":24.5035},{"date":"2021-08-02","close":24.2007},{"date":"2021-08-03","close":24.6228},{"date":"2021-08-04","close":24.476},{"date":"2021-08-05","close":24.9624},{"date":"2021-08-06","close":25.4947},{"date":"2021-08-09","close":25.2928},{"date":"2021-08-10","close":26.339},{"date":"2021-08-11","close":27.2751},{"date":"2021-08-12","close":26.9814},{"date":"2021-08-13","close":26.6419},{"date":"2021-08-16","close":26.0637},{"date":"2021-08-17","close":27.0365},{"date":"2021-08-18","close":27.945},{"date":"2021-08-19","close":27.4403},{"date":"2021-08-20","close":27.8624},{"date":"2021-08-23","close":28.4223},{"date":"2021-08-24","close":28.303},{"date":"2021-08-25","close":28.3764},{"date":"2021-08-26","close":27.6055},{"date":"2021-08-27","close":28.1561},{"date":"2021-08-30","close":27.8716},{"date":"2021-08-31","close":27.8808},{"date":"2021-09-01","close":27.4495},{"date":"2021-09-02","close":27.7523},{"date":"2021-09-03","close":27.6514},{"date":"2021-09-07","close":27.7431},{"date":"2021-09-08","close":27.4311},{"date":"2021-09-09","close":27.3393},{"date":"2021-09-10","close":27.1283},{"date":"2021-09-13","close":27.2843},{"date":"2021-09-14","close":26.4308},{"date":"2021-09-15","close":26.9631},{"date":"2021-09-16","close":26.7153},{"date":"2021-09-17","close":26.8988},{"date":"2021-09-20","close":26.2472},{"date":"2021-09-21","close":26.4032},{"date":"2021-09-22","close":26.4216},{"date":"2021-09-23","close":27.3669},{"date":"2021-09-24","close":27.6789},{"date":"2021-09-27","close":28.5783},{"date":"2021-09-28","close":28.459},{"date":"2021-09-29","close":28.7618},{"date":"2021-09-30","close":28.4527},{"date":"2021-10-01","close":29.0618},{"date":"2021-10-04","close":29.0433},{"date":"2021-10-05","close":29.3571},{"date":"2021-10-06","close":29.0987},{"date":"2021-10-07","close":29.274},{"date":"2021-10-08","close":29.4586},{"date":"2021-10-11","close":29.4217},{"date":"2021-10-12","close":29.3386},{"date":"2021-10-13","close":28.3327},{"date":"2021-10-14","close":28.8772},{"date":"2021-10-15","close":28.8218},{"date":"2021-10-18","close":28.6096},{"date":"2021-10-19","close":28.8956},{"date":"2021-10-20","close":29.5786},{"date":"2021-10-21","close":29.4955},{"date":"2021-10-22","close":29.9939},{"date":"2021-10-25","close":31.7012},{"date":"2021-10-26","close":31.3044},{"date":"2021-10-27","close":30.5107},{"date":"2021-10-28","close":31.249},{"date":"2021-10-29","close":31.4336},{"date":"2021-11-01","close":32.1719},{"date":"2021-11-02","close":31.5536},{"date":"2021-11-03","close":32.4303},{"date":"2021-11-04","close":34.1746},{"date":"2021-11-05","close":34.5345},{"date":"2021-11-08","close":34.8391},{"date":"2021-11-09","close":35.4112},{"date":"2021-11-10","close":35.2913},{"date":"2021-11-11","close":35.4943},{"date":"2021-11-12","close":34.7837},{"date":"2021-11-15","close":34.4699},{"date":"2021-11-16","close":34.4237},{"date":"2021-11-17","close":33.9069},{"date":"2021-11-18","close":34.4145},{"date":"2021-11-19","close":33.7408},{"date":"2021-11-22","close":34.2392},{"date":"2021-11-23","close":34.3776},{"date":"2021-11-24","close":33.9162},{"date":"2021-11-26","close":32.4765},{"date":"2021-11-29","close":32.3749},{"date":"2021-11-30","close":31.3598},{"date":"2021-12-01","close":30.5476},{"date":"2021-12-02","close":31.4982},{"date":"2021-12-03","close":30.8891},{"date":"2021-12-06","close":32.1627},{"date":"2021-12-07","close":32.458},{"date":"2021-12-08","close":32.0704},{"date":"2021-12-09","close":31.9965},{"date":"2021-12-10","close":32.255},{"date":"2021-12-13","close":32.2273},{"date":"2021-12-14","close":32.4211},{"date":"2021-12-15","close":33.5193},{"date":"2021-12-16","close":33.3717},{"date":"2021-12-17","close":34.5437},{"date":"2021-12-20","close":34.4791},{"date":"2021-12-21","close":35.0421},{"date":"2021-12-22","close":35.0698},{"date":"2021-12-23","close":35.1713},{"date":"2021-12-27","close":35.9465},{"date":"2021-12-28","close":36.1126},{"date":"2021-12-29","close":36.0296},{"date":"2021-12-30","close":35.605},{"date":"2021-12-31","close":35.8925},{"date":"2022-01-03","close":36.3839},{"date":"2022-01-04","close":36.5601},{"date":"2022-01-05","close":36.217},{"date":"2022-01-06","close":36.3468},{"date":"2022-01-07","close":36.625},{"date":"2022-01-10","close":36.1428},{"date":"2022-01-11","close":36.3283},{"date":"2022-01-12","close":36.523},{"date":"2022-01-13","close":36.6064},{"date":"2022-01-14","close":36.421},{"date":"2022-01-18","close":35.7256},{"date":"2022-01-19","close":34.7798},{"date":"2022-01-20","close":34.2791},{"date":"2022-01-21","close":34.6778},{"date":"2022-01-24","close":35.4103},{"date":"2022-01-25","close":35.0394},{"date":"2022-01-26","close":35.0673},{"date":"2022-01-27","close":35.1414},{"date":"2022-01-28","close":35.5587},{"date":"2022-01-31","close":35.3269},{"date":"2022-02-01","close":35.2712},{"date":"2022-02-02","close":35.1414},{"date":"2022-02-03","close":34.4831},{"date":"2022-02-04","close":34.0381},{"date":"2022-02-07","close":34.0473},{"date":"2022-02-08","close":35.5865},{"date":"2022-02-09","close":35.262},{"date":"2022-02-10","close":34.9838},{"date":"2022-02-11","close":35.6978},{"date":"2022-02-14","close":35.9574},{"date":"2022-02-15","close":37.0886},{"date":"2022-02-16","close":36.9773},{"date":"2022-02-17","close":35.67},{"date":"2022-02-18","close":36.2726},{"date":"2022-02-22","close":36.9402},{"date":"2022-02-23","close":38.5443},{"date":"2022-02-24","close":39.3788},{"date":"2022-02-25","close":40.6862},{"date":"2022-02-28","close":42.281},{"date":"2022-03-01","close":41.3167},{"date":"2022-03-02","close":44.4136},{"date":"2022-03-03","close":44.7196},{"date":"2022-03-04","close":44.7659},{"date":"2022-03-07","close":43.1897},{"date":"2022-03-08","close":40.9365},{"date":"2022-03-09","close":40.612},{"date":"2022-03-10","close":40.7418},{"date":"2022-03-11","close":40.7047},{"date":"2022-03-14","close":40.5471},{"date":"2022-03-15","close":39.6755},{"date":"2022-03-16","close":40.4451},{"date":"2022-03-17","close":41.7803},{"date":"2022-03-18","close":41.7061},{"date":"2022-03-21","close":43.9129},{"date":"2022-03-22","close":44.7103},{"date":"2022-03-23","close":45.8415},{"date":"2022-03-24","close":48.0112},{"date":"2022-03-25","close":51.1915},{"date":"2022-03-28","close":48.994},{"date":"2022-03-29","close":47.4178},{"date":"2022-03-30","close":47.5105},{"date":"2022-03-31","close":46.7661},{"date":"2022-04-01","close":46.5242},{"date":"2022-04-04","close":46.1148},{"date":"2022-04-05","close":46.031},{"date":"2022-04-06","close":46.7103},{"date":"2022-04-07","close":49.0272},{"date":"2022-04-08","close":50.2461},{"date":"2022-04-11","close":50.7207},{"date":"2022-04-12","close":52.1536},{"date":"2022-04-13","close":53.5586},{"date":"2022-04-14","close":54.3309},{"date":"2022-04-18","close":52.5351},{"date":"2022-04-19","close":52.349},{"date":"2022-04-20","close":53.996},{"date":"2022-04-21","close":51.7814},{"date":"2022-04-22","close":48.9527},{"date":"2022-04-25","close":48.0688},{"date":"2022-04-26","close":47.008},{"date":"2022-04-27","close":48.5154},{"date":"2022-04-28","close":47.2592},{"date":"2022-04-29","close":46.7382},{"date":"2022-05-02","close":47.8455},{"date":"2022-05-03","close":48.5805},{"date":"2022-05-04","close":35.5445},{"date":"2022-05-05","close":37.9544},{"date":"2022-05-06","close":36.0376},{"date":"2022-05-09","close":35.7399},{"date":"2022-05-10","close":34.6326},{"date":"2022-05-11","close":33.8417},{"date":"2022-05-12","close":34.828},{"date":"2022-05-13","close":35.6096},{"date":"2022-05-16","close":35.6096},{"date":"2022-05-17","close":35.926},{"date":"2022-05-18","close":34.7256},{"date":"2022-05-19","close":35.5166},{"date":"2022-05-20","close":32.5669},{"date":"2022-05-23","close":34.7722},{"date":"2022-05-24","close":33.972},{"date":"2022-05-25","close":34.2325},{"date":"2022-05-26","close":34.5582},{"date":"2022-05-27","close":34.6047},{"date":"2022-05-31","close":34.9955},{"date":"2022-06-01","close":34.7536},{"date":"2022-06-02","close":35.8887},{"date":"2022-06-03","close":36.233},{"date":"2022-06-06","close":37.1263},{"date":"2022-06-07","close":36.8471},{"date":"2022-06-08","close":35.9632},{"date":"2022-06-09","close":35.2281},{"date":"2022-06-10","close":34.6884},{"date":"2022-06-13","close":33.3299},{"date":"2022-06-14","close":33.851},{"date":"2022-06-15","close":34.0743},{"date":"2022-06-16","close":32.9205},{"date":"2022-06-17","close":31.4597},{"date":"2022-06-21","close":32.539},{"date":"2022-06-22","close":31.1619},{"date":"2022-06-23","close":29.915},{"date":"2022-06-24","close":30.1942},{"date":"2022-06-27","close":30.8827},{"date":"2022-06-28","close":30.7525},{"date":"2022-06-29","close":30.5292},{"date":"2022-06-30","close":30.866},{"date":"2022-07-01","close":30.8473},{"date":"2022-07-05","close":29.2474},{"date":"2022-07-06","close":28.5644},{"date":"2022-07-07","close":29.0977},{"date":"2022-07-08","close":28.7796},{"date":"2022-07-11","close":28.6299},{"date":"2022-07-12","close":28.4615},{"date":"2022-07-13","close":28.7421},{"date":"2022-07-14","close":27.8065},{"date":"2022-07-15","close":28.948},{"date":"2022-07-18","close":29.0135},{"date":"2022-07-19","close":29.921},{"date":"2022-07-20","close":30.5479},{"date":"2022-07-21","close":30.1643},{"date":"2022-07-22","close":29.9397},{"date":"2022-07-25","close":30.6882},{"date":"2022-07-26","close":31.4274},{"date":"2022-07-27","close":32.6717},{"date":"2022-07-28","close":32.9337},{"date":"2022-07-29","close":33.8412},{"date":"2022-08-01","close":33.6822},{"date":"2022-08-02","close":34.3745},{"date":"2022-08-03","close":38.4164},{"date":"2022-08-04","close":35.7031},{"date":"2022-08-05","close":35.5066},{"date":"2022-08-08","close":35.4599},{"date":"2022-08-09","close":35.3476},{"date":"2022-08-10","close":35.4318},{"date":"2022-08-11","close":36.0774},{"date":"2022-08-12","close":36.7136},{"date":"2022-08-15","close":35.6938},{"date":"2022-08-16","close":36.2926},{"date":"2022-08-17","close":35.6844},{"date":"2022-08-18","close":36.4984},{"date":"2022-08-19","close":36.3206},{"date":"2022-08-22","close":36.2084},{"date":"2022-08-23","close":37.5837},{"date":"2022-08-24","close":36.882},{"date":"2022-08-25","close":37.6398},{"date":"2022-08-26","close":37.5369},{"date":"2022-08-29","close":37.9018},{"date":"2022-08-30","close":34.8049},{"date":"2022-08-31","close":34.6459},{"date":"2022-09-01","close":34.8049},{"date":"2022-09-02","close":34.0097},{"date":"2022-09-06","close":32.0261},{"date":"2022-09-07","close":32.4659},{"date":"2022-09-08","close":32.2694},{"date":"2022-09-09","close":33.2612},{"date":"2022-09-12","close":32.9711},{"date":"2022-09-13","close":31.8671},{"date":"2022-09-14","close":31.2028},{"date":"2022-09-15","close":30.445},{"date":"2022-09-16","close":30.3701},{"date":"2022-09-19","close":31.2589},{"date":"2022-09-20","close":30.8473},{"date":"2022-09-21","close":30.473},{"date":"2022-09-22","close":29.9023},{"date":"2022-09-23","close":28.4427},{"date":"2022-09-26","close":28.3866},{"date":"2022-09-27","close":29.3877},{"date":"2022-09-28","close":29.6684},{"date":"2022-09-29","close":28.7421},{"date":"2022-09-30","close":29.2033},{"date":"2022-10-03","close":30.1162},{"date":"2022-10-04","close":31.1797},{"date":"2022-10-05","close":30.8032},{"date":"2022-10-06","close":30.2856},{"date":"2022-10-07","close":29.975},{"date":"2022-10-10","close":30.6338},{"date":"2022-10-11","close":30.982},{"date":"2022-10-12","close":30.7279},{"date":"2022-10-13","close":32.5349},{"date":"2022-10-14","close":31.2926},{"date":"2022-10-17","close":31.9984},{"date":"2022-10-18","close":31.8573},{"date":"2022-10-19","close":32.1584},{"date":"2022-10-20","close":32.0173},{"date":"2022-10-21","close":33.1843},{"date":"2022-10-24","close":33.0337},{"date":"2022-10-25","close":33.5984},{"date":"2022-10-26","close":33.7207},{"date":"2022-10-27","close":32.4878},{"date":"2022-10-28","close":32.9208},{"date":"2022-10-31","close":33.1937},{"date":"2022-11-01","close":33.0055},{"date":"2022-11-02","close":34.3795},{"date":"2022-11-03","close":34.5489},{"date":"2022-11-04","close":35.1983},{"date":"2022-11-07","close":36.0453},{"date":"2022-11-08","close":35.603},{"date":"2022-11-09","close":33.316},{"date":"2022-11-10","close":34.7936},{"date":"2022-11-11","close":35.0665},{"date":"2022-11-14","close":35.2359},{"date":"2022-11-15","close":35.8665},{"date":"2022-11-16","close":35.0195},{"date":"2022-11-17","close":35.3489},{"date":"2022-11-18","close":34.6619},{"date":"2022-11-21","close":35.3112},{"date":"2022-11-22","close":35.8477},{"date":"2022-11-23","close":35.7253},{"date":"2022-11-25","close":35.2171},{"date":"2022-11-28","close":35.1983},{"date":"2022-11-29","close":35.4053},{"date":"2022-11-30","close":36.2335},{"date":"2022-12-01","close":34.8877},{"date":"2022-12-02","close":34.2666},{"date":"2022-12-05","close":32.996},{"date":"2022-12-06","close":33.3913},{"date":"2022-12-07","close":33.2502},{"date":"2022-12-08","close":33.3254},{"date":"2022-12-09","close":33.2219},{"date":"2022-12-12","close":33.3349},{"date":"2022-12-13","close":32.9584},{"date":"2022-12-14","close":32.5819},{"date":"2022-12-15","close":31.9608},{"date":"2022-12-16","close":31.9796},{"date":"2022-12-19","close":33.0337},{"date":"2022-12-20","close":33.2784},{"date":"2022-12-21","close":33.9089},{"date":"2022-12-22","close":33.4384},{"date":"2022-12-23","close":33.8995},{"date":"2022-12-27","close":34.483},{"date":"2022-12-28","close":33.0055},{"date":"2022-12-29","close":33.3537},{"date":"2022-12-30","close":33.103},{"date":"2023-01-03","close":32.138},{"date":"2023-01-04","close":32.138},{"date":"2023-01-05","close":31.6649},{"date":"2023-01-06","close":32.6678},{"date":"2023-01-09","close":32.2326},{"date":"2023-01-10","close":32.4123},{"date":"2023-01-11","close":32.9516},{"date":"2023-01-12","close":33.4814},{"date":"2023-01-13","close":34.0963},{"date":"2023-01-17","close":34.6356},{"date":"2023-01-18","close":33.822},{"date":"2023-01-19","close":33.7936},{"date":"2023-01-20","close":33.8693},{"date":"2023-01-23","close":33.926},{"date":"2023-01-24","close":33.8977},{"date":"2023-01-25","close":34.5032},{"date":"2023-01-26","close":34.9667},{"date":"2023-01-27","close":34.1437},{"date":"2023-01-30","close":33.8031},{"date":"2023-01-31","close":34.7964},{"date":"2023-02-01","close":35.2127},{"date":"2023-02-02","close":35.6101},{"date":"2023-02-03","close":35.8182},{"date":"2023-02-06","close":36.5467},{"date":"2023-02-07","close":36.4142},{"date":"2023-02-08","close":35.9033},{"date":"2023-02-09","close":35.2316},{"date":"2023-02-10","close":36.0074},{"date":"2023-02-13","close":36.2628},{"date":"2023-02-14","close":35.856},{"date":"2023-02-15","close":41.2297},{"date":"2023-02-16","close":42.3272},{"date":"2023-02-17","close":42.7718},{"date":"2023-02-21","close":42.0244},{"date":"2023-02-22","close":41.7784},{"date":"2023-02-23","close":41.8541},{"date":"2023-02-24","close":42.9894},{"date":"2023-02-27","close":42.838},{"date":"2023-02-28","close":43.1691},{"date":"2023-03-01","close":43.557},{"date":"2023-03-02","close":43.8976},{"date":"2023-03-03","close":43.8219},{"date":"2023-03-06","close":41.9582},{"date":"2023-03-07","close":41.5419},{"date":"2023-03-08","close":42.0622},{"date":"2023-03-09","close":41.0689},{"date":"2023-03-10","close":39.47},{"date":"2023-03-13","close":37.8617},{"date":"2023-03-14","close":38.8078},{"date":"2023-03-15","close":37.4549},{"date":"2023-03-16","close":37.54},{"date":"2023-03-17","close":36.0925},{"date":"2023-03-20","close":37.0575},{"date":"2023-03-21","close":38.1171},{"date":"2023-03-22","close":37.4549},{"date":"2023-03-23","close":37.0954},{"date":"2023-03-24","close":37.8712},{"date":"2023-03-27","close":38.5807},{"date":"2023-03-28","close":39.3849},{"date":"2023-03-29","close":39.3376},{"date":"2023-03-30","close":38.6091},{"date":"2023-03-31","close":39.2696},{"date":"2023-04-03","close":39.6593},{"date":"2023-04-04","close":38.5948},{"date":"2023-04-05","close":37.5494},{"date":"2023-04-06","close":37.3879},{"date":"2023-04-10","close":38.1387},{"date":"2023-04-11","close":38.7754},{"date":"2023-04-12","close":39.089},{"date":"2023-04-13","close":39.1746},{"date":"2023-04-14","close":39.4312},{"date":"2023-04-17","close":40.0394},{"date":"2023-04-18","close":41.0943},{"date":"2023-04-19","close":41.7786},{"date":"2023-04-20","close":41.6456},{"date":"2023-04-21","close":42.0067},{"date":"2023-04-24","close":41.8736},{"date":"2023-04-25","close":41.3224},{"date":"2023-04-26","close":41.8356},{"date":"2023-04-27","close":41.8927},{"date":"2023-04-28","close":42.4819},{"date":"2023-05-01","close":42.5199},{"date":"2023-05-02","close":41.7026},{"date":"2023-05-03","close":37.8726},{"date":"2023-05-04","close":34.9454},{"date":"2023-05-05","close":35.6202},{"date":"2023-05-08","close":35.278},{"date":"2023-05-09","close":34.7458},{"date":"2023-05-10","close":34.4227},{"date":"2023-05-11","close":35.4396},{"date":"2023-05-12","close":35.7532},{"date":"2023-05-15","close":36.1143},{"date":"2023-05-16","close":35.335},{"date":"2023-05-17","close":36.0383},{"date":"2023-05-18","close":36.4945},{"date":"2023-05-19","close":37.9201},{"date":"2023-05-22","close":38.7184},{"date":"2023-05-23","close":39.2506},{"date":"2023-05-24","close":38.7469},{"date":"2023-05-25","close":38.5568},{"date":"2023-05-26","close":39.032},{"date":"2023-05-30","close":38.5283},{"date":"2023-05-31","close":37.0742},{"date":"2023-06-01","close":37.3974},{"date":"2023-06-02","close":39.2791},{"date":"2023-06-05","close":38.9465},{"date":"2023-06-06","close":40.125},{"date":"2023-06-07","close":41.2559},{"date":"2023-06-08","close":41.7026},{"date":"2023-06-09","close":42.3583},{"date":"2023-06-12","close":42.786},{"date":"2023-06-13","close":43.0901},{"date":"2023-06-14","close":42.3298},{"date":"2023-06-15","close":42.1207},{"date":"2023-06-16","close":42.7195},{"date":"2023-06-20","close":42.5104},{"date":"2023-06-21","close":42.7385},{"date":"2023-06-22","close":42.7005},{"date":"2023-06-23","close":42.9951},{"date":"2023-06-26","close":42.2348},{"date":"2023-06-27","close":42.9571},{"date":"2023-06-28","close":43.2992},{"date":"2023-06-29","close":43.4323},{"date":"2023-06-30","close":44.0382},{"date":"2023-07-03","close":45.6795},{"date":"2023-07-05","close":45.3551},{"date":"2023-07-06","close":43.5038},{"date":"2023-07-07","close":44.544},{"date":"2023-07-10","close":44.3817},{"date":"2023-07-11","close":44.8207},{"date":"2023-07-12","close":44.7825},{"date":"2023-07-13","close":45.2405},{"date":"2023-07-14","close":44.5153},{"date":"2023-07-17","close":45.6127},{"date":"2023-07-18","close":46.1662},{"date":"2023-07-19","close":45.9944},{"date":"2023-07-20","close":46.0994},{"date":"2023-07-21","close":45.5841},{"date":"2023-07-24","close":46.1375},{"date":"2023-07-25","close":46.4238},{"date":"2023-07-26","close":46.6433},{"date":"2023-07-27","close":46.9868},{"date":"2023-07-28","close":47.2826},{"date":"2023-07-31","close":46.586},{"date":"2023-08-01","close":47.4735},{"date":"2023-08-02","close":47.6166},{"date":"2023-08-03","close":50.298},{"date":"2023-08-04","close":50.5843},{"date":"2023-08-07","close":49.7255},{"date":"2023-08-08","close":49.8114},{"date":"2023-08-09","close":50.0976},{"date":"2023-08-10","close":50.0022},{"date":"2023-08-11","close":49.945},{"date":"2023-08-14","close":49.0289},{"date":"2023-08-15","close":47.6166},{"date":"2023-08-16","close":47.3208},{"date":"2023-08-17","close":47.9315},{"date":"2023-08-18","close":49.3247},{"date":"2023-08-21","close":48.6186},{"date":"2023-08-22","close":48.3991},{"date":"2023-08-23","close":49.048},{"date":"2023-08-24","close":48.9525},{"date":"2023-08-25","close":48.9621},{"date":"2023-08-28","close":49.5537},{"date":"2023-08-29","close":49.9545},{"date":"2023-08-30","close":49.5155},{"date":"2023-08-31","close":49.0098},{"date":"2023-09-01","close":49.7064},{"date":"2023-09-05","close":47.8838},{"date":"2023-09-06","close":48.0937},{"date":"2023-09-07","close":48.1891},{"date":"2023-09-08","close":48.0365},{"date":"2023-09-11","close":47.712},{"date":"2023-09-12","close":47.5594},{"date":"2023-09-13","close":46.8055},{"date":"2023-09-14","close":48.0651},{"date":"2023-09-15","close":48.1891},{"date":"2023-09-18","close":48.2655},{"date":"2023-09-19","close":48.6663},{"date":"2023-09-20","close":48.8094},{"date":"2023-09-21","close":49.6301},{"date":"2023-09-22","close":49.0098},{"date":"2023-09-25","close":48.8571},{"date":"2023-09-26","close":48.3895},{"date":"2023-09-27","close":49.5728},{"date":"2023-09-28","close":50.0595},{"date":"2023-09-29","close":49.3269},{"date":"2023-10-02","close":48.5704},{"date":"2023-10-03","close":47.7947},{"date":"2023-10-04","close":48.3788},{"date":"2023-10-05","close":47.9862},{"date":"2023-10-06","close":47.7085},{"date":"2023-10-09","close":49.1928},{"date":"2023-10-10","close":49.5376},{"date":"2023-10-11","close":49.6812},{"date":"2023-10-12","close":48.5512},{"date":"2023-10-13","close":48.3693},{"date":"2023-10-16","close":49.2886},{"date":"2023-10-17","close":50.2941},{"date":"2023-10-18","close":49.9685},{"date":"2023-10-19","close":49.3077},{"date":"2023-10-20","close":47.1722},{"date":"2023-10-23","close":46.7413},{"date":"2023-10-24","close":46.952},{"date":"2023-10-25","close":47.1052},{"date":"2023-10-26","close":47.4021},{"date":"2023-10-27","close":47.2201},{"date":"2023-10-30","close":47.5074},{"date":"2023-10-31","close":48.0054},{"date":"2023-11-01","close":48.5895},{"date":"2023-11-02","close":49.777},{"date":"2023-11-03","close":50.5335},{"date":"2023-11-06","close":51.1559},{"date":"2023-11-07","close":49.8823},{"date":"2023-11-08","close":44.2611},{"date":"2023-11-09","close":45.6496},{"date":"2023-11-10","close":47.1435},{"date":"2023-11-13","close":47.7755},{"date":"2023-11-14","close":50.4186},{"date":"2023-11-15","close":49.9589},{"date":"2023-11-16","close":48.6661},{"date":"2023-11-17","close":48.7332},{"date":"2023-11-20","close":49.3365},{"date":"2023-11-21","close":49.7482},{"date":"2023-11-22","close":49.6142},{"date":"2023-11-24","close":48.9917},{"date":"2023-11-27","close":48.2543},{"date":"2023-11-28","close":47.6319},{"date":"2023-11-29","close":47.2584},{"date":"2023-11-30","close":47.7468},{"date":"2023-12-01","close":48.6661},{"date":"2023-12-04","close":49.9876},{"date":"2023-12-05","close":50.3803},{"date":"2023-12-06","close":49.0588},{"date":"2023-12-07","close":49.8536},{"date":"2023-12-08","close":50.792},{"date":"2023-12-11","close":50.8208},{"date":"2023-12-12","close":50.591},{"date":"2023-12-13","close":51.8741},{"date":"2023-12-14","close":52.0944},{"date":"2023-12-15","close":52.42},{"date":"2023-12-18","close":52.6211},{"date":"2023-12-19","close":53.8373},{"date":"2023-12-20","close":52.7839},{"date":"2023-12-21","close":53.4542},{"date":"2023-12-22","close":54.0384},{"date":"2023-12-26","close":55.5514},{"date":"2023-12-27","close":56.0877},{"date":"2023-12-28","close":55.944},{"date":"2023-12-29","close":55.2811},{"date":"2024-01-02","close":55.3772},{"date":"2024-01-03","close":54.1666},{"date":"2024-01-04","close":53.9457},{"date":"2024-01-05","close":52.7736},{"date":"2024-01-08","close":52.9945},{"date":"2024-01-09","close":51.2748},{"date":"2024-01-10","close":51.5919},{"date":"2024-01-11","close":50.439},{"date":"2024-01-12","close":50.439},{"date":"2024-01-16","close":50.0066},{"date":"2024-01-17","close":49.6223},{"date":"2024-01-18","close":49.9778},{"date":"2024-01-19","close":50.7368},{"date":"2024-01-22","close":50.4198},{"date":"2024-01-23","close":50.0259},{"date":"2024-01-24","close":49.7761},{"date":"2024-01-25","close":50.0259},{"date":"2024-01-26","close":50.487},{"date":"2024-01-29","close":50.6407},{"date":"2024-01-30","close":52.1971},{"date":"2024-01-31","close":50.6407},{"date":"2024-02-01","close":50.9097},{"date":"2024-02-02","close":50.2372},{"date":"2024-02-05","close":49.2477},{"date":"2024-02-06","close":49.3533},{"date":"2024-02-07","close":49.5935},{"date":"2024-02-08","close":50.2756},{"date":"2024-02-09","close":50.1988},{"date":"2024-02-12","close":51.9089},{"date":"2024-02-13","close":49.5743},{"date":"2024-02-14","close":50.6888},{"date":"2024-02-15","close":52.4373},{"date":"2024-02-16","close":52.101},{"date":"2024-02-20","close":51.2076},{"date":"2024-02-21","close":54.0418},{"date":"2024-02-22","close":49.997},{"date":"2024-02-23","close":50.6792},{"date":"2024-02-26","close":50.7656},{"date":"2024-02-27","close":52.0434},{"date":"2024-02-28","close":52.4854},{"date":"2024-02-29","close":53.1098},{"date":"2024-03-01","close":53.2828},{"date":"2024-03-04","close":52.4854},{"date":"2024-03-05","close":51.2652},{"date":"2024-03-06","close":51.0058},{"date":"2024-03-07","close":51.8224},{"date":"2024-03-08","close":52.7063},{"date":"2024-03-11","close":52.101},{"date":"2024-03-12","close":51.9473},{"date":"2024-03-13","close":52.322},{"date":"2024-03-14","close":51.1595},{"date":"2024-03-15","close":51.2844},{"date":"2024-03-18","close":51.0923},{"date":"2024-03-19","close":52.7736},{"date":"2024-03-20","close":53.7824},{"date":"2024-03-21","close":54.1859},{"date":"2024-03-22","close":53.8208},{"date":"2024-03-25","close":54.3972},{"date":"2024-03-26","close":54.2819},{"date":"2024-03-27","close":55.0697},{"date":"2024-03-28","close":55.3011},{"date":"2024-04-01","close":54.3854},{"date":"2024-04-02","close":54.1829},{"date":"2024-04-03","close":54.1251},{"date":"2024-04-04","close":54.9926},{"date":"2024-04-05","close":55.3686},{"date":"2024-04-08","close":55.9662},{"date":"2024-04-09","close":55.2722},{"date":"2024-04-10","close":55.2336},{"date":"2024-04-11","close":56.3711},{"date":"2024-04-12","close":55.436},{"date":"2024-04-15","close":55.3107},{"date":"2024-04-16","close":55.1854},{"date":"2024-04-17","close":54.636},{"date":"2024-04-18","close":54.3661},{"date":"2024-04-19","close":56.1301},{"date":"2024-04-22","close":56.8241},{"date":"2024-04-23","close":58.2315},{"date":"2024-04-24","close":55.3107},{"date":"2024-04-25","close":54.5589},{"date":"2024-04-26","close":54.8577},{"date":"2024-04-29","close":55.2047},{"date":"2024-04-30","close":52.9587},{"date":"2024-05-01","close":52.978},{"date":"2024-05-02","close":53.9998},{"date":"2024-05-03","close":54.4721},{"date":"2024-05-06","close":54.4818},{"date":"2024-05-07","close":54.1155},{"date":"2024-05-08","close":49.5946},{"date":"2024-05-09","close":50.9441},{"date":"2024-05-10","close":51.4743},{"date":"2024-05-13","close":50.1537},{"date":"2024-05-14","close":50.5007},{"date":"2024-05-15","close":50.2404},{"date":"2024-05-16","close":50.5682},{"date":"2024-05-17","close":49.6139},{"date":"2024-05-20","close":49.2283},{"date":"2024-05-21","close":49.7006},{"date":"2024-05-22","close":49.8934},{"date":"2024-05-23","close":49.6235},{"date":"2024-05-24","close":50.0958},{"date":"2024-05-28","close":50.7417},{"date":"2024-05-29","close":49.9705},{"date":"2024-05-30","close":49.8548},{"date":"2024-05-31","close":50.4525},{"date":"2024-06-03","close":49.4982},{"date":"2024-06-04","close":48.5342},{"date":"2024-06-05","close":48.0716},{"date":"2024-06-06","close":48.6981},{"date":"2024-06-07","close":48.2643},{"date":"2024-06-10","close":47.7631},{"date":"2024-06-11","close":47.5703},{"date":"2024-06-12","close":47.8788},{"date":"2024-06-13","close":47.1944},{"date":"2024-06-14","close":46.5196},{"date":"2024-06-17","close":47.0883},{"date":"2024-06-18","close":46.7703},{"date":"2024-06-20","close":47.0016},{"date":"2024-06-21","close":47.9848},{"date":"2024-06-24","close":47.9366},{"date":"2024-06-25","close":47.5992},{"date":"2024-06-26","close":47.9366},{"date":"2024-06-27","close":48.0619},{"date":"2024-06-28","close":47.8113},{"date":"2024-07-01","close":46.9888},{"date":"2024-07-02","close":47.3081},{"date":"2024-07-03","close":47.0372},{"date":"2024-07-05","close":46.0695},{"date":"2024-07-08","close":46.6501},{"date":"2024-07-09","close":45.1116},{"date":"2024-07-10","close":45.0729},{"date":"2024-07-11","close":46.6501},{"date":"2024-07-12","close":47.0082},{"date":"2024-07-15","close":47.2017},{"date":"2024-07-16","close":48.508},{"date":"2024-07-17","close":50.5497},{"date":"2024-07-18","close":50.0369},{"date":"2024-07-19","close":49.7756},{"date":"2024-07-22","close":50.3756},{"date":"2024-07-23","close":50.8013},{"date":"2024-07-24","close":50.5691},{"date":"2024-07-25","close":52.4753},{"date":"2024-07-26","close":53.2011},{"date":"2024-07-29","close":52.3786},{"date":"2024-07-30","close":53.0269},{"date":"2024-07-31","close":52.7656},{"date":"2024-08-01","close":51.498},{"date":"2024-08-02","close":49.3595},{"date":"2024-08-05","close":45.847},{"date":"2024-08-06","close":46.1857},{"date":"2024-08-07","close":45.7212},{"date":"2024-08-08","close":46.5921},{"date":"2024-08-09","close":45.5567},{"date":"2024-08-12","close":45.1696},{"date":"2024-08-13","close":46.4276},{"date":"2024-08-14","close":46.3502},{"date":"2024-08-15","close":47.2404},{"date":"2024-08-16","close":48.5951},{"date":"2024-08-19","close":48.1209},{"date":"2024-08-20","close":47.1727},{"date":"2024-08-21","close":47.3468},{"date":"2024-08-22","close":47.2501},{"date":"2024-08-23","close":48.2951},{"date":"2024-08-26","close":48.9338},{"date":"2024-08-27","close":48.4693},{"date":"2024-08-28","close":48.4887},{"date":"2024-08-29","close":48.7983},{"date":"2024-08-30","close":49.3208},{"date":"2024-09-03","close":47.55},{"date":"2024-09-04","close":47.0469},{"date":"2024-09-05","close":47.5307},{"date":"2024-09-06","close":46.2534},{"date":"2024-09-09","close":45.3051},{"date":"2024-09-10","close":44.6665},{"date":"2024-09-11","close":44.231},{"date":"2024-09-12","close":44.8793},{"date":"2024-09-13","close":46.3502},{"date":"2024-09-16","close":46.7179},{"date":"2024-09-17","close":47.5404},{"date":"2024-09-18","close":47.4726},{"date":"2024-09-19","close":48.4887},{"date":"2024-09-20","close":48.2951},{"date":"2024-09-23","close":48.1403},{"date":"2024-09-24","close":48.5854},{"date":"2024-09-25","close":47.2307},{"date":"2024-09-26","close":48.4403},{"date":"2024-09-27","close":48.4596},{"date":"2024-09-30","close":48.5177},{"date":"2024-10-01","close":48.4691},{"date":"2024-10-02","close":47.8378},{"date":"2024-10-03","close":47.0704},{"date":"2024-10-04","close":48.4108},{"date":"2024-10-07","close":48.5662},{"date":"2024-10-08","close":48.0223},{"date":"2024-10-09","close":47.8475},{"date":"2024-10-10","close":47.2938},{"date":"2024-10-11","close":47.5755},{"date":"2024-10-14","close":47.5852},{"date":"2024-10-15","close":46.9247},{"date":"2024-10-16","close":47.6435},{"date":"2024-10-17","close":47.9057},{"date":"2024-10-18","close":46.8373},{"date":"2024-10-21","close":45.9825},{"date":"2024-10-22","close":45.4483},{"date":"2024-10-23","close":44.9918},{"date":"2024-10-24","close":45.1763},{"date":"2024-10-25","close":45.2443},{"date":"2024-10-28","close":45.8951},{"date":"2024-10-29","close":44.8266},{"date":"2024-10-30","close":44.4575},{"date":"2024-10-31","close":44.0982},{"date":"2024-11-01","close":43.9039},{"date":"2024-11-04","close":44.5061},{"date":"2024-11-05","close":42.1652},{"date":"2024-11-06","close":47.4589},{"date":"2024-11-07","close":46.8081},{"date":"2024-11-08","close":47.5269},{"date":"2024-11-11","close":47.119},{"date":"2024-11-12","close":45.7008},{"date":"2024-11-13","close":45.5163},{"date":"2024-11-14","close":45.6911},{"date":"2024-11-15","close":46.8859},{"date":"2024-11-18","close":46.9538},{"date":"2024-11-19","close":45.8368},{"date":"2024-11-20","close":46.2253},{"date":"2024-11-21","close":46.5167},{"date":"2024-11-22","close":46.8276},{"date":"2024-11-25","close":47.6921},{"date":"2024-11-26","close":46.4488},{"date":"2024-11-27","close":46.5556},{"date":"2024-11-29","close":46.3711},{"date":"2024-12-02","close":46.9636},{"date":"2024-12-03","close":46.4876},{"date":"2024-12-04","close":45.6037},{"date":"2024-12-05","close":44.8169},{"date":"2024-12-06","close":44.2439},{"date":"2024-12-09","close":45.1278},{"date":"2024-12-10","close":44.5352},{"date":"2024-12-11","close":45.0889},{"date":"2024-12-12","close":44.1079},{"date":"2024-12-13","close":43.6999},{"date":"2024-12-16","close":42.5149},{"date":"2024-12-17","close":41.699},{"date":"2024-12-18","close":39.8243},{"date":"2024-12-19","close":39.5329},{"date":"2024-12-20","close":38.6102},{"date":"2024-12-23","close":38.9793},{"date":"2024-12-24","close":39.2609},{"date":"2024-12-26","close":39.3387},{"date":"2024-12-27","close":38.9113},{"date":"2024-12-30","close":38.6587},{"date":"2024-12-31","close":39.3581},{"date":"2025-01-02","close":39.1385},{"date":"2025-01-03","close":39.1287},{"date":"2025-01-06","close":39.7924},{"date":"2025-01-07","close":40.6416},{"date":"2025-01-08","close":41.1979},{"date":"2025-01-10","close":41.2076},{"date":"2025-01-13","close":42.4277},{"date":"2025-01-14","close":42.4472},{"date":"2025-01-15","close":43.7746},{"date":"2025-01-16","close":43.1207},{"date":"2025-01-17","close":43.3354},{"date":"2025-01-21","close":42.8669},{"date":"2025-01-22","close":41.9885},{"date":"2025-01-23","close":42.1251},{"date":"2025-01-24","close":41.5395},{"date":"2025-01-27","close":42.5058},{"date":"2025-01-28","close":40.0755},{"date":"2025-01-29","close":40.9441},{"date":"2025-01-30","close":40.6806},{"date":"2025-01-31","close":39.7729},{"date":"2025-02-03","close":39.0994},{"date":"2025-02-04","close":39.8803},{"date":"2025-02-05","close":39.6558},{"date":"2025-02-06","close":39.2849},{"date":"2025-02-07","close":39.3825},{"date":"2025-02-10","close":39.7631},{"date":"2025-02-11","close":40.1926},{"date":"2025-02-12","close":39.4215},{"date":"2025-02-13","close":39.8217},{"date":"2025-02-14","close":39.5777},{"date":"2025-02-18","close":39.7924},{"date":"2025-02-19","close":46.6636},{"date":"2025-02-20","close":45.0629},{"date":"2025-02-21","close":44.4383},{"date":"2025-02-24","close":43.8039},{"date":"2025-02-25","close":43.0719},{"date":"2025-02-26","close":41.6664},{"date":"2025-02-27","close":41.6176},{"date":"2025-02-28","close":41.7542},{"date":"2025-03-03","close":40.5635},{"date":"2025-03-04","close":40.8368},{"date":"2025-03-05","close":40.4073},{"date":"2025-03-06","close":41.7835},{"date":"2025-03-07","close":42.0958},{"date":"2025-03-10","close":42.2715},{"date":"2025-03-11","close":41.315},{"date":"2025-03-12","close":40.3487},{"date":"2025-03-13","close":40.1047},{"date":"2025-03-14","close":40.9051},{"date":"2025-03-17","close":42.5936},{"date":"2025-03-18","close":42.5643},{"date":"2025-03-19","close":42.7302},{"date":"2025-03-20","close":42.4667},{"date":"2025-03-21","close":41.3052},{"date":"2025-03-24","close":41.8713},{"date":"2025-03-25","close":41.9982},{"date":"2025-03-26","close":42.4277},{"date":"2025-03-27","close":42.8278},{"date":"2025-03-28","close":42.2227},{"date":"2025-03-31","close":41.9006},{"date":"2025-04-01","close":42.5232},{"date":"2025-04-02","close":42.7193},{"date":"2025-04-03","close":40.5329},{"date":"2025-04-04","close":37.8562},{"date":"2025-04-07","close":36.356},{"date":"2025-04-08","close":35.7874},{"date":"2025-04-09","close":38.1111},{"date":"2025-04-10","close":36.5717},{"date":"2025-04-11","close":37.1208},{"date":"2025-04-14","close":37.464},{"date":"2025-04-15","close":36.6404},{"date":"2025-04-16","close":36.7972},{"date":"2025-04-17","close":37.3757},{"date":"2025-04-21","close":36.5521},{"date":"2025-04-22","close":37.1404},{"date":"2025-04-23","close":37.1208},{"date":"2025-04-24","close":37.3561},{"date":"2025-04-25","close":37.2777},{"date":"2025-04-28","close":37.3953},{"date":"2025-04-29","close":37.2973},{"date":"2025-04-30","close":36.9737},{"date":"2025-05-01","close":36.6012},{"date":"2025-05-02","close":37.0718},{"date":"2025-05-05","close":36.258},{"date":"2025-05-06","close":34.2578},{"date":"2025-05-07","close":30.8948},{"date":"2025-05-08","close":33.7382},{"date":"2025-05-09","close":33.9833},{"date":"2025-05-12","close":35.2089},{"date":"2025-05-13","close":35.6501},{"date":"2025-05-14","close":34.65},{"date":"2025-05-15","close":34.7481},{"date":"2025-05-16","close":35.3658},{"date":"2025-05-19","close":35.0422},{"date":"2025-05-20","close":34.9245},{"date":"2025-05-21","close":33.7382},{"date":"2025-05-22","close":33.4636},{"date":"2025-05-23","close":33.346},{"date":"2025-05-27","close":34.2872},{"date":"2025-05-28","close":34.1009},{"date":"2025-05-29","close":35.0422},{"date":"2025-05-30","close":34.8167},{"date":"2025-06-02","close":34.8951},{"date":"2025-06-03","close":34.6206},{"date":"2025-06-04","close":33.797},{"date":"2025-06-05","close":33.5323},{"date":"2025-06-06","close":33.9931},{"date":"2025-06-09","close":34.0421},{"date":"2025-06-10","close":35.2383},{"date":"2025-06-11","close":34.7284},{"date":"2025-06-12","close":34.9638},{"date":"2025-06-13","close":35.7579},{"date":"2025-06-16","close":36.6208},{"date":"2025-06-17","close":36.4541},{"date":"2025-06-18","close":36.1599},{"date":"2025-06-20","close":36.0815},{"date":"2025-06-23","close":35.7972},{"date":"2025-06-24","close":36.0717},{"date":"2025-06-25","close":35.6501},{"date":"2025-06-26","close":35.9736},{"date":"2025-06-27","close":35.4344},{"date":"2025-06-30","close":36.0325},{"date":"2025-07-01","close":37.2104},{"date":"2025-07-02","close":37.9398},{"date":"2025-07-03","close":37.8807},{"date":"2025-07-07","close":36.9541},{"date":"2025-07-08","close":37.5751},{"date":"2025-07-09","close":37.6244},{"date":"2025-07-10","close":37.9004},{"date":"2025-07-11","close":37.8314},{"date":"2025-07-14","close":37.2597},{"date":"2025-07-15","close":36.6683},{"date":"2025-07-16","close":36.1754},{"date":"2025-07-17","close":35.929},{"date":"2025-07-18","close":35.6431},{"date":"2025-07-21","close":35.308},{"date":"2025-07-22","close":36.0768},{"date":"2025-07-23","close":36.9738},{"date":"2025-07-24","close":35.5741},{"date":"2025-07-25","close":35.584},{"date":"2025-07-28","close":35.5741},{"date":"2025-07-29","close":36.1293},{"date":"2025-07-30","close":35.9518},{"date":"2025-07-31","close":35.4096},{"date":"2025-08-01","close":34.1971},{"date":"2025-08-04","close":34.1577},{"date":"2025-08-05","close":34.138},{"date":"2025-08-06","close":35.6758},{"date":"2025-08-07","close":37.1151},{"date":"2025-08-08","close":37.4009},{"date":"2025-08-11","close":37.7262},{"date":"2025-08-12","close":39.4514},{"date":"2025-08-13","close":39.6781},{"date":"2025-08-14","close":37.9037},{"date":"2025-08-15","close":37.5784},{"date":"2025-08-18","close":37.4995},{"date":"2025-08-19","close":37.8347},{"date":"2025-08-20","close":37.7361},{"date":"2025-08-21","close":37.9628},{"date":"2025-08-22","close":40.3682},{"date":"2025-08-25","close":40.6935},{"date":"2025-08-26","close":39.9246},{"date":"2025-08-27","close":40.1217},{"date":"2025-08-28","close":40.2499},{"date":"2025-08-29","close":40.3189},{"date":"2025-09-02","close":40.0626},{"date":"2025-09-03","close":40.033},{"date":"2025-09-04","close":40.9005},{"date":"2025-09-05","close":40.8118},{"date":"2025-09-08","close":40.3189},{"date":"2025-09-09","close":39.3922},{"date":"2025-09-10","close":39.4021},{"date":"2025-09-11","close":40.3189},{"date":"2025-09-12","close":39.6584},{"date":"2025-09-15","close":37.9037},{"date":"2025-09-16","close":39.5302},{"date":"2025-09-17","close":38.8993},{"date":"2025-09-18","close":39.5105},{"date":"2025-09-19","close":38.0811},{"date":"2025-09-22","close":37.8347},{"date":"2025-09-23","close":38.0516},{"date":"2025-09-24","close":38.9289},{"date":"2025-09-25","close":39.1261},{"date":"2025-09-26","close":40.0527},{"date":"2025-09-29","close":39.1064},{"date":"2025-09-30","close":39.2444},{"date":"2025-10-01","close":39.8506},{"date":"2025-10-02","close":40.0785},{"date":"2025-10-03","close":40.9006},{"date":"2025-10-06","close":41.5049},{"date":"2025-10-07","close":41.5445},{"date":"2025-10-08","close":41.3464},{"date":"2025-10-09","close":41.2671},{"date":"2025-10-10","close":40.6233},{"date":"2025-10-13","close":41.6237},{"date":"2025-10-14","close":42.0794},{"date":"2025-10-15","close":45.9525},{"date":"2025-10-16","close":46.2299},{"date":"2025-10-17","close":47.0323},{"date":"2025-10-20","close":47.062},{"date":"2025-10-21","close":45.0709},{"date":"2025-10-22","close":45.4672},{"date":"2025-10-23","close":46.1407},{"date":"2025-10-24","close":46.9134},{"date":"2025-10-27","close":46.3587},{"date":"2025-10-28","close":46.7351},{"date":"2025-10-29","close":46.3983},{"date":"2025-10-30","close":46.4478},{"date":"2025-10-31","close":45.8733},{"date":"2025-11-03","close":46.2596},{"date":"2025-11-04","close":45.9723},{"date":"2025-11-05","close":48.0228},{"date":"2025-11-06","close":48.4884},{"date":"2025-11-07","close":49.9049},{"date":"2025-11-10","close":50.5092},{"date":"2025-11-11","close":50.9945},{"date":"2025-11-12","close":49.37},{"date":"2025-11-13","close":48.6617},{"date":"2025-11-14","close":48.8153},{"date":"2025-11-17","close":48.5676},{"date":"2025-11-18","close":49.6077},{"date":"2025-11-19","close":48.9639},{"date":"2025-11-20","close":48.1615},{"date":"2025-11-21","close":49.162},{"date":"2025-11-24","close":49.687},{"date":"2025-11-25","close":50.4596},{"date":"2025-11-26","close":50.8261},{"date":"2025-11-28","close":51.0143},{"date":"2025-12-01","close":51.3809},{"date":"2025-12-02","close":52.1436},{"date":"2025-12-03","close":51.5195},{"date":"2025-12-04","close":50.212},{"date":"2025-12-05","close":49.5384},{"date":"2025-12-08","close":49.8059},{"date":"2025-12-09","close":48.8945},{"date":"2025-12-10","close":51.3313},{"date":"2025-12-11","close":52.0544},{"date":"2025-12-12","close":53.4809},{"date":"2025-12-15","close":55.8186},{"date":"2025-12-16","close":54.5705},{"date":"2025-12-17","close":54.6398},{"date":"2025-12-18","close":54.3328},{"date":"2025-12-19","close":53.3917},{"date":"2025-12-22","close":54.1842},{"date":"2025-12-23","close":53.258},{"date":"2025-12-24","close":53.4115},{"date":"2025-12-26","close":52.837},{"date":"2025-12-29","close":53.1243},{"date":"2025-12-30","close":52.9658},{"date":"2025-12-31","close":52.6686},{"date":"2026-01-02","close":52.7478},{"date":"2026-01-05","close":52.5192},{"date":"2026-01-06","close":51.9027},{"date":"2026-01-07","close":51.4354},{"date":"2026-01-08","close":53.7919},{"date":"2026-01-09","close":54.5177},{"date":"2026-01-12","close":54.9453},{"date":"2026-01-13","close":56.3174},{"date":"2026-01-14","close":57.4907},{"date":"2026-01-15","close":58.137},{"date":"2026-01-16","close":57.5205},{"date":"2026-01-20","close":59.3799},{"date":"2026-01-21","close":61.279},{"date":"2026-01-22","close":59.9068},{"date":"2026-01-23","close":59.0319},{"date":"2026-01-26","close":59.8571},{"date":"2026-01-27","close":60.2847},{"date":"2026-01-28","close":60.6625},{"date":"2026-01-29","close":62.0844},{"date":"2026-01-30","close":61.6369},{"date":"2026-02-02","close":62.8201},{"date":"2026-02-03","close":64.8585},{"date":"2026-02-04","close":64.3017},{"date":"2026-02-05","close":65.3954},{"date":"2026-02-06","close":66.4792},{"date":"2026-02-09","close":66.9565},{"date":"2026-02-10","close":67.1454},{"date":"2026-02-11","close":68.7164},{"date":"2026-02-12","close":68.2491},{"date":"2026-02-13","close":68.6368},{"date":"2026-02-17","close":66.6283},{"date":"2026-02-18","close":64.2718},{"date":"2026-02-19","close":64.4906},{"date":"2026-02-20","close":65.2761},{"date":"2026-02-23","close":64.1227},{"date":"2026-02-24","close":64.2122},{"date":"2026-02-25","close":64.0233},{"date":"2026-02-26","close":64.8286},{"date":"2026-02-27","close":64.9181},{"date":"2026-03-02","close":66.3002},{"date":"2026-03-03","close":65.2164},{"date":"2026-03-04","close":64.4906},{"date":"2026-03-05","close":63.2079},{"date":"2026-03-06","close":63.6852},{"date":"2026-03-09","close":65.3357},{"date":"2026-03-10","close":66.2604},{"date":"2026-03-11","close":67.4039},{"date":"2026-03-12","close":70.8342},{"date":"2026-03-13","close":70.3371},{"date":"2026-03-16","close":69.7206},{"date":"2026-03-17","close":69.5416},{"date":"2026-03-18","close":69.0743},{"date":"2026-03-19","close":68.1695},{"date":"2026-03-20","close":66.0616},{"date":"2026-03-23","close":67.2547},{"date":"2026-03-24","close":71.1226},{"date":"2026-03-25","close":72.7731},{"date":"2026-03-26","close":71.5899},{"date":"2026-03-27","close":72.7731},{"date":"2026-03-30","close":71.1624},{"date":"2026-03-31","close":71.3712},{"date":"2026-04-01","close":72.4748},{"date":"2026-04-02","close":73.1927},{"date":"2026-04-06","close":74.2695},{"date":"2026-04-07","close":72.8138},{"date":"2026-04-08","close":74.4789},{"date":"2026-04-09","close":74.0003},{"date":"2026-04-10","close":74.2994},{"date":"2026-04-13","close":73.8308},{"date":"2026-04-14","close":73.0531},{"date":"2026-04-15","close":70.4209},{"date":"2026-04-16","close":70.7998},{"date":"2026-04-17","close":71.8966},{"date":"2026-04-20","close":72.8537},{"date":"2026-04-21","close":75.4759},{"date":"2026-04-22","close":75.6753},{"date":"2026-04-23","close":76.473},{"date":"2026-04-24","close":75.7053},{"date":"2026-04-27","close":75.7451},{"date":"2026-04-28","close":76.3633},{"date":"2026-04-29","close":77.3703},{"date":"2026-04-30","close":78.3075},{"date":"2026-05-01","close":78.8858},{"date":"2026-05-04","close":79.1849},{"date":"2026-05-05","close":79.0553},{"date":"2026-05-06","close":68.028},{"date":"2026-05-07","close":70.6004},{"date":"2026-05-08","close":71.2385},{"date":"2026-05-11","close":71.3681},{"date":"2026-05-12","close":70.2016},{"date":"2026-05-13","close":71.408},{"date":"2026-05-14","close":72.0162},{"date":"2026-05-15","close":71.2485},{"date":"2026-05-18","close":70.6403},{"date":"2026-05-19","close":69.723},{"date":"2026-05-20","close":70.4409},{"date":"2026-05-21","close":70.062},{"date":"2026-05-22","close":70.6403},{"date":"2026-05-26","close":71.1388},{"date":"2026-05-27","close":71.8766},{"date":"2026-05-28","close":71.2086},{"date":"2026-05-29","close":70.3811},{"date":"2026-06-01","close":72.4449},{"date":"2026-06-02","close":72.5745},{"date":"2026-06-03","close":72.6942},{"date":"2026-06-04","close":72.754},{"date":"2026-06-05","close":72.5945},{"date":"2026-06-08","close":73.2725},{"date":"2026-06-09","close":71.9265},{"date":"2026-06-10","close":74.0203},{"date":"2026-06-11","close":70.4309},{"date":"2026-06-12","close":71.6373},{"date":"2026-06-15","close":69.6632},{"date":"2026-06-16","close":69.0051},{"date":"2026-06-17","close":68.5664},{"date":"2026-06-18","close":71.0092},{"date":"2026-06-22","close":70.6503},{"date":"2026-06-23","close":70.5705},{"date":"2026-06-24","close":70.4459},{"date":"2026-06-25","close":70.9394},{"date":"2026-06-26","close":70.8696},{"date":"2026-06-29","close":68.5764},{"date":"2026-06-30","close":68.1975},{"date":"2026-07-01","close":67.37},{"date":"2026-07-02","close":66.3},{"date":"2026-07-06","close":67.51},{"date":"2026-07-07","close":68.0},{"date":"2026-07-08","close":72.05},{"date":"2026-07-09","close":70.99},{"date":"2026-07-10","close":72.21},{"date":"2026-07-13","close":74.79},{"date":"2026-07-14","close":74.92},{"date":"2026-07-15","close":75.2},{"date":"2026-07-16","close":76.2},{"date":"2026-07-17","close":79.24},{"date":"2026-07-20","close":77.58},{"date":"2026-07-21","close":77.85},{"date":"2026-07-22","close":80.87},{"date":"2026-07-23","close":78.25},{"date":"2026-07-24","close":77.71},{"date":"2026-07-27","close":74.6},{"date":"2026-07-28","close":73.19},{"date":"2026-07-29","close":70.17},{"date":"2026-07-30","close":71.52},{"date":"2026-07-31","close":70.78},{"date":"2026-08-03","close":69.86},{"date":"2026-08-04","close":74.48},{"date":"2026-08-05","close":69.75},{"date":"2026-08-06","close":67.95},{"date":"2026-08-07","close":65.39},{"date":"2026-08-10","close":65.49},{"date":"2026-08-11","close":64.1},{"date":"2026-08-12","close":65.61},{"date":"2026-08-13","close":65.14},{"date":"2026-08-14","close":65.9},{"date":"2026-08-17","close":68.88},{"date":"2026-08-18","close":68.86},{"date":"2026-08-19","close":67.73},{"date":"2026-08-20","close":67.32},{"date":"2026-08-21","close":68.06},{"date":"2026-08-24","close":65.76},{"date":"2026-08-25","close":65.92},{"date":"2026-08-26","close":65.24},{"date":"2026-08-27","close":63.73},{"date":"2026-08-28","close":64.56},{"date":"2026-08-31","close":64.87},{"date":"2026-09-01","close":67.26},{"date":"2026-09-02","close":70.92},{"date":"2026-09-03","close":69.49},{"date":"2026-09-04","close":69.31},{"date":"2026-09-08","close":70.92},{"date":"2026-09-09","close":71.32},{"date":"2026-09-10","close":71.88},{"date":"2026-09-11","close":70.97},{"date":"2026-09-14","close":71.68},{"date":"2026-09-15","close":71.27},{"date":"2026-09-16","close":71.43},{"date":"2026-09-17","close":72.05},{"date":"2026-09-18","close":69.59},{"date":"2026-09-21","close":68.48},{"date":"2026-09-22","close":66.94},{"date":"2026-09-23","close":67.39},{"date":"2026-09-24","close":66.79},{"date":"2026-09-25","close":66.97},{"date":"2026-09-28","close":66.2477},{"date":"2026-09-29","close":66.0084},{"date":"2026-09-30","close":65.5},{"date":"2026-10-01","close":65.49},{"date":"2026-10-02","close":67.72},{"date":"2026-10-05","close":66.9},{"date":"2026-10-06","close":66.605},{"date":"2026-10-07","close":65.94},{"date":"2026-10-08","close":66.53},{"date":"2026-10-09","close":63.89},{"date":"2026-10-12","close":65.075},{"date":"2026-10-13","close":67.42},{"date":"2026-10-14","close":67.35},{"date":"2026-10-15","close":65.68},{"date":"2026-10-16","close":64.93},{"date":"2026-10-19","close":64.24},{"date":"2026-10-20","close":65.44},{"date":"2026-10-21","close":65.7},{"date":"2026-10-22","close":65.1}],"chart_data":[{"date":"2024-10-23","open":45.13,"high":45.46,"low":44.76,"close":44.99,"volume":77780,"rsi_14":36.35,"sma_20":48.92,"sma_60":48.96,"sma_120":49.96},{"date":"2024-10-24","open":44.98,"high":45.21,"low":44.34,"close":45.18,"volume":153587,"rsi_14":24.96,"sma_20":48.74,"sma_60":48.83,"sma_120":49.87},{"date":"2024-10-25","open":45.65,"high":45.85,"low":44.89,"close":45.24,"volume":101154,"rsi_14":23.93,"sma_20":48.57,"sma_60":48.72,"sma_120":49.79},{"date":"2024-10-28","open":45.41,"high":46.18,"low":45.41,"close":45.9,"volume":78187,"rsi_14":33.58,"sma_20":48.42,"sma_60":48.65,"sma_120":49.71},{"date":"2024-10-29","open":45.49,"high":45.61,"low":44.77,"close":44.83,"volume":96172,"rsi_14":29.51,"sma_20":48.24,"sma_60":48.63,"sma_120":49.67},{"date":"2024-10-30","open":44.76,"high":45.51,"low":44.42,"close":44.46,"volume":91492,"rsi_14":30.27,"sma_20":48.06,"sma_60":48.6,"sma_120":49.61},{"date":"2024-10-31","open":44.46,"high":45.0,"low":44.05,"close":44.1,"volume":148611,"rsi_14":26.07,"sma_20":47.91,"sma_60":48.57,"sma_120":49.55},{"date":"2024-11-01","open":44.36,"high":44.86,"low":43.62,"close":43.9,"volume":150213,"rsi_14":25.29,"sma_20":47.68,"sma_60":48.52,"sma_120":49.49},{"date":"2024-11-04","open":44.02,"high":45.1,"low":44.02,"close":44.51,"volume":159796,"rsi_14":33.64,"sma_20":47.47,"sma_60":48.5,"sma_120":49.43},{"date":"2024-11-05","open":44.21,"high":45.26,"low":40.57,"close":42.17,"volume":422184,"rsi_14":19.61,"sma_20":47.17,"sma_60":48.44,"sma_120":49.36},{"date":"2024-11-06","open":44.09,"high":47.91,"low":44.09,"close":47.46,"volume":345073,"rsi_14":48.41,"sma_20":47.15,"sma_60":48.46,"sma_120":49.33},{"date":"2024-11-07","open":47.44,"high":47.81,"low":46.06,"close":46.81,"volume":258007,"rsi_14":49.89,"sma_20":47.12,"sma_60":48.46,"sma_120":49.3},{"date":"2024-11-08","open":46.96,"high":47.95,"low":46.25,"close":47.53,"volume":266769,"rsi_14":55.72,"sma_20":47.12,"sma_60":48.47,"sma_120":49.29},{"date":"2024-11-11","open":47.94,"high":48.32,"low":46.65,"close":47.12,"volume":251279,"rsi_14":56.25,"sma_20":47.1,"sma_60":48.44,"sma_120":49.26},{"date":"2024-11-12","open":47.17,"high":47.31,"low":45.7,"close":45.7,"volume":320923,"rsi_14":52.47,"sma_20":47.03,"sma_60":48.39,"sma_120":49.22},{"date":"2024-11-13","open":46.16,"high":46.97,"low":45.24,"close":45.52,"volume":253338,"rsi_14":51.19,"sma_20":46.92,"sma_60":48.36,"sma_120":49.18},{"date":"2024-11-14","open":45.76,"high":46.3,"low":45.02,"close":45.69,"volume":190142,"rsi_14":51.55,"sma_20":46.81,"sma_60":48.33,"sma_120":49.14},{"date":"2024-11-15","open":46.07,"high":47.04,"low":45.91,"close":46.89,"volume":344756,"rsi_14":53.29,"sma_20":46.81,"sma_60":48.32,"sma_120":49.11},{"date":"2024-11-18","open":47.12,"high":48.19,"low":46.94,"close":46.95,"volume":282148,"rsi_14":57.61,"sma_20":46.86,"sma_60":48.29,"sma_120":49.08},{"date":"2024-11-19","open":46.42,"high":46.82,"low":45.77,"close":45.84,"volume":158411,"rsi_14":54.68,"sma_20":46.88,"sma_60":48.24,"sma_120":49.04},{"date":"2024-11-20","open":45.69,"high":46.23,"low":45.47,"close":46.23,"volume":167905,"rsi_14":57.21,"sma_20":46.95,"sma_60":48.2,"sma_120":49.0},{"date":"2024-11-21","open":46.34,"high":46.99,"low":46.1,"close":46.52,"volume":146640,"rsi_14":58.8,"sma_20":47.01,"sma_60":48.16,"sma_120":48.97},{"date":"2024-11-22","open":46.62,"high":47.61,"low":46.34,"close":46.83,"volume":251153,"rsi_14":57.97,"sma_20":47.1,"sma_60":48.12,"sma_120":48.95},{"date":"2024-11-25","open":47.46,"high":48.26,"low":47.4,"close":47.69,"volume":457858,"rsi_14":71.12,"sma_20":47.19,"sma_60":48.09,"sma_120":48.95},{"date":"2024-11-26","open":47.33,"high":47.5,"low":46.26,"close":46.45,"volume":191766,"rsi_14":44.41,"sma_20":47.27,"sma_60":48.07,"sma_120":48.92},{"date":"2024-11-27","open":46.87,"high":47.18,"low":46.29,"close":46.56,"volume":194261,"rsi_14":48.51,"sma_20":47.38,"sma_60":48.06,"sma_120":48.91},{"date":"2024-11-29","open":46.69,"high":46.96,"low":45.84,"close":46.37,"volume":130757,"rsi_14":42.74,"sma_20":47.5,"sma_60":48.03,"sma_120":48.89},{"date":"2024-12-02","open":46.21,"high":47.1,"low":45.9,"close":46.96,"volume":313690,"rsi_14":49.05,"sma_20":47.65,"sma_60":48.04,"sma_120":48.88},{"date":"2024-12-03","open":47.07,"high":47.18,"low":45.88,"close":46.49,"volume":316389,"rsi_14":55.47,"sma_20":47.76,"sma_60":48.06,"sma_120":48.87},{"date":"2024-12-04","open":46.63,"high":46.97,"low":45.5,"close":45.6,"volume":198197,"rsi_14":50.55,"sma_20":47.93,"sma_60":48.07,"sma_120":48.85},{"date":"2024-12-05","open":45.44,"high":45.46,"low":44.28,"close":44.82,"volume":325895,"rsi_14":44.86,"sma_20":47.8,"sma_60":48.08,"sma_120":48.83},{"date":"2024-12-06","open":44.95,"high":45.22,"low":44.07,"close":44.24,"volume":296262,"rsi_14":33.29,"sma_20":47.67,"sma_60":48.07,"sma_120":48.8},{"date":"2024-12-09","open":44.62,"high":45.65,"low":44.23,"close":45.13,"volume":255319,"rsi_14":39.51,"sma_20":47.54,"sma_60":48.04,"sma_120":48.79},{"date":"2024-12-10","open":45.08,"high":45.24,"low":44.05,"close":44.54,"volume":230584,"rsi_14":42.04,"sma_20":47.41,"sma_60":48.0,"sma_120":48.76},{"date":"2024-12-11","open":45.13,"high":45.29,"low":44.54,"close":45.09,"volume":252664,"rsi_14":43.19,"sma_20":47.38,"sma_60":47.96,"sma_120":48.74},{"date":"2024-12-12","open":44.97,"high":45.22,"low":44.03,"close":44.11,"volume":231841,"rsi_14":36.67,"sma_20":47.31,"sma_60":47.9,"sma_120":48.7},{"date":"2024-12-13","open":44.05,"high":44.08,"low":42.88,"close":43.7,"volume":353610,"rsi_14":32.87,"sma_20":47.2,"sma_60":47.81,"sma_120":48.66},{"date":"2024-12-16","open":43.74,"high":43.81,"low":42.06,"close":42.51,"volume":494119,"rsi_14":22.61,"sma_20":46.98,"sma_60":47.71,"sma_120":48.61},{"date":"2024-12-17","open":42.16,"high":42.6,"low":41.18,"close":41.7,"volume":358034,"rsi_14":23.68,"sma_20":46.71,"sma_60":47.6,"sma_120":48.56},{"date":"2024-12-18","open":41.83,"high":42.16,"low":39.69,"close":39.82,"volume":367742,"rsi_14":18.81,"sma_20":46.4,"sma_60":47.44,"sma_120":48.48},{"date":"2024-12-19","open":40.13,"high":41.0,"low":38.99,"close":39.53,"volume":644265,"rsi_14":18.63,"sma_20":46.05,"sma_60":47.31,"sma_120":48.42},{"date":"2024-12-20","open":38.92,"high":39.63,"low":38.12,"close":38.61,"volume":4010682,"rsi_14":12.8,"sma_20":45.65,"sma_60":47.14,"sma_120":48.34},{"date":"2024-12-23","open":38.61,"high":39.19,"low":38.32,"close":38.98,"volume":409812,"rsi_14":16.24,"sma_20":45.24,"sma_60":46.97,"sma_120":48.27},{"date":"2024-12-24","open":38.83,"high":39.38,"low":38.76,"close":39.26,"volume":108511,"rsi_14":19.85,"sma_20":44.81,"sma_60":46.81,"sma_120":48.21},{"date":"2024-12-26","open":39.26,"high":39.71,"low":39.02,"close":39.34,"volume":235949,"rsi_14":22.08,"sma_20":44.44,"sma_60":46.65,"sma_120":48.15},{"date":"2024-12-27","open":39.01,"high":39.65,"low":38.8,"close":38.91,"volume":172687,"rsi_14":22.41,"sma_20":44.05,"sma_60":46.5,"sma_120":48.09},{"date":"2024-12-30","open":38.59,"high":38.99,"low":38.27,"close":38.66,"volume":249860,"rsi_14":14.19,"sma_20":43.65,"sma_60":46.35,"sma_120":48.04},{"date":"2024-12-31","open":38.7,"high":39.7,"low":38.7,"close":39.36,"volume":204385,"rsi_14":21.68,"sma_20":43.26,"sma_60":46.2,"sma_120":47.97},{"date":"2025-01-02","open":39.8,"high":40.5,"low":39.02,"close":39.14,"volume":240738,"rsi_14":15.87,"sma_20":42.87,"sma_60":46.03,"sma_120":47.9},{"date":"2025-01-03","open":39.14,"high":39.28,"low":38.35,"close":39.13,"volume":268971,"rsi_14":17.8,"sma_20":42.53,"sma_60":45.88,"sma_120":47.83},{"date":"2025-01-06","open":39.43,"high":40.3,"low":39.14,"close":39.79,"volume":398610,"rsi_14":25.23,"sma_20":42.26,"sma_60":45.74,"sma_120":47.75},{"date":"2025-01-07","open":39.82,"high":40.79,"low":39.82,"close":40.64,"volume":379570,"rsi_14":36.96,"sma_20":42.07,"sma_60":45.62,"sma_120":47.66},{"date":"2025-01-08","open":40.24,"high":41.24,"low":39.47,"close":41.2,"volume":384736,"rsi_14":45.44,"sma_20":41.85,"sma_60":45.51,"sma_120":47.58},{"date":"2025-01-10","open":40.81,"high":41.55,"low":40.59,"close":41.21,"volume":283918,"rsi_14":60.2,"sma_20":41.67,"sma_60":45.39,"sma_120":47.51},{"date":"2025-01-13","open":41.09,"high":42.47,"low":41.09,"close":42.43,"volume":277890,"rsi_14":69.99,"sma_20":41.52,"sma_60":45.31,"sma_120":47.43},{"date":"2025-01-14","open":42.36,"high":42.5,"low":41.48,"close":42.45,"volume":245389,"rsi_14":81.17,"sma_20":41.43,"sma_60":45.22,"sma_120":47.36},{"date":"2025-01-15","open":42.94,"high":43.9,"low":42.54,"close":43.77,"volume":283873,"rsi_14":83.81,"sma_20":41.42,"sma_60":45.14,"sma_120":47.3},{"date":"2025-01-16","open":43.55,"high":43.91,"low":42.69,"close":43.12,"volume":249216,"rsi_14":75.54,"sma_20":41.44,"sma_60":45.08,"sma_120":47.21},{"date":"2025-01-17","open":43.41,"high":43.54,"low":43.01,"close":43.34,"volume":185080,"rsi_14":76.0,"sma_20":41.52,"sma_60":45.03,"sma_120":47.13},{"date":"2025-01-21","open":43.68,"high":43.91,"low":42.37,"close":42.87,"volume":275567,"rsi_14":75.6,"sma_20":41.66,"sma_60":44.98,"sma_120":47.04},{"date":"2025-01-22","open":42.57,"high":42.88,"low":41.99,"close":41.99,"volume":167906,"rsi_14":69.68,"sma_20":41.78,"sma_60":44.93,"sma_120":46.94},{"date":"2025-01-23","open":41.79,"high":42.24,"low":41.32,"close":42.13,"volume":224589,"rsi_14":67.37,"sma_20":41.95,"sma_60":44.87,"sma_120":46.85},{"date":"2025-01-24","open":42.12,"high":42.99,"low":41.25,"close":41.54,"volume":153356,"rsi_14":65.81,"sma_20":42.07,"sma_60":44.8,"sma_120":46.76},{"date":"2025-01-27","open":41.6,"high":42.9,"low":41.6,"close":42.51,"volume":276896,"rsi_14":69.75,"sma_20":42.23,"sma_60":44.74,"sma_120":46.7},{"date":"2025-01-28","open":42.16,"high":42.23,"low":40.06,"close":40.08,"volume":266001,"rsi_14":51.37,"sma_20":42.25,"sma_60":44.66,"sma_120":46.64},{"date":"2025-01-29","open":40.08,"high":41.3,"low":40.08,"close":40.94,"volume":225523,"rsi_14":51.46,"sma_20":42.35,"sma_60":44.59,"sma_120":46.6},{"date":"2025-01-30","open":41.16,"high":41.48,"low":40.47,"close":40.68,"volume":171984,"rsi_14":47.42,"sma_20":42.44,"sma_60":44.53,"sma_120":46.55},{"date":"2025-01-31","open":40.58,"high":40.87,"low":39.56,"close":39.77,"volume":174705,"rsi_14":43.44,"sma_20":42.45,"sma_60":44.46,"sma_120":46.49},{"date":"2025-02-03","open":39.03,"high":39.63,"low":38.66,"close":39.1,"volume":193151,"rsi_14":33.99,"sma_20":42.45,"sma_60":44.36,"sma_120":46.43},{"date":"2025-02-04","open":38.8,"high":39.96,"low":38.8,"close":39.88,"volume":194670,"rsi_14":38.5,"sma_20":42.49,"sma_60":44.32,"sma_120":46.38},{"date":"2025-02-05","open":39.77,"high":39.86,"low":39.35,"close":39.66,"volume":209810,"rsi_14":29.51,"sma_20":42.48,"sma_60":44.18,"sma_120":46.32},{"date":"2025-02-06","open":39.9,"high":40.1,"low":39.1,"close":39.28,"volume":203431,"rsi_14":30.37,"sma_20":42.41,"sma_60":44.05,"sma_120":46.26},{"date":"2025-02-07","open":39.26,"high":39.91,"low":38.89,"close":39.38,"volume":226976,"rsi_14":29.52,"sma_20":42.32,"sma_60":43.91,"sma_120":46.19},{"date":"2025-02-10","open":39.62,"high":40.01,"low":39.02,"close":39.76,"volume":191882,"rsi_14":33.78,"sma_20":42.25,"sma_60":43.78,"sma_120":46.11},{"date":"2025-02-11","open":39.47,"high":40.49,"low":39.47,"close":40.19,"volume":236230,"rsi_14":40.15,"sma_20":42.13,"sma_60":43.68,"sma_120":46.04},{"date":"2025-02-12","open":39.75,"high":40.31,"low":39.35,"close":39.42,"volume":256672,"rsi_14":36.14,"sma_20":41.98,"sma_60":43.57,"sma_120":45.97},{"date":"2025-02-13","open":39.71,"high":40.39,"low":39.49,"close":39.82,"volume":210831,"rsi_14":41.02,"sma_20":41.77,"sma_60":43.47,"sma_120":45.9},{"date":"2025-02-14","open":40.17,"high":40.32,"low":39.32,"close":39.58,"volume":229505,"rsi_14":33.44,"sma_20":41.59,"sma_60":43.34,"sma_120":45.83},{"date":"2025-02-18","open":39.34,"high":40.11,"low":39.04,"close":39.79,"volume":423765,"rsi_14":47.86,"sma_20":41.41,"sma_60":43.21,"sma_120":45.75},{"date":"2025-02-19","open":46.0,"high":50.35,"low":45.28,"close":46.66,"volume":927323,"rsi_14":72.64,"sma_20":41.61,"sma_60":43.22,"sma_120":45.73},{"date":"2025-02-20","open":46.2,"high":46.27,"low":43.48,"close":45.06,"volume":523683,"rsi_14":65.69,"sma_20":41.76,"sma_60":43.2,"sma_120":45.7},{"date":"2025-02-21","open":45.37,"high":45.43,"low":43.38,"close":44.44,"volume":382545,"rsi_14":67.05,"sma_20":41.88,"sma_60":43.16,"sma_120":45.66},{"date":"2025-02-24","open":44.57,"high":44.87,"low":43.79,"close":43.8,"volume":288922,"rsi_14":67.24,"sma_20":42.0,"sma_60":43.1,"sma_120":45.61},{"date":"2025-02-25","open":43.22,"high":44.12,"low":42.94,"close":43.07,"volume":413984,"rsi_14":61.74,"sma_20":42.03,"sma_60":43.02,"sma_120":45.56},{"date":"2025-02-26","open":42.81,"high":43.16,"low":41.22,"close":41.67,"volume":237390,"rsi_14":56.8,"sma_20":42.11,"sma_60":42.93,"sma_120":45.5},{"date":"2025-02-27","open":41.85,"high":42.2,"low":41.3,"close":41.62,"volume":230904,"rsi_14":58.07,"sma_20":42.14,"sma_60":42.85,"sma_120":45.45},{"date":"2025-02-28","open":41.66,"high":42.04,"low":41.12,"close":41.75,"volume":377823,"rsi_14":58.18,"sma_20":42.2,"sma_60":42.76,"sma_120":45.4},{"date":"2025-03-03","open":41.75,"high":42.41,"low":40.49,"close":40.56,"volume":262733,"rsi_14":52.61,"sma_20":42.24,"sma_60":42.65,"sma_120":45.35},{"date":"2025-03-04","open":40.08,"high":42.13,"low":39.97,"close":40.84,"volume":369872,"rsi_14":52.13,"sma_20":42.33,"sma_60":42.55,"sma_120":45.31},{"date":"2025-03-05","open":40.84,"high":41.41,"low":39.74,"close":40.41,"volume":262020,"rsi_14":53.33,"sma_20":42.35,"sma_60":42.46,"sma_120":45.27},{"date":"2025-03-06","open":40.23,"high":41.81,"low":40.23,"close":41.78,"volume":291383,"rsi_14":56.22,"sma_20":42.46,"sma_60":42.4,"sma_120":45.24},{"date":"2025-03-07","open":41.64,"high":42.93,"low":41.41,"close":42.1,"volume":302819,"rsi_14":57.94,"sma_20":42.61,"sma_60":42.36,"sma_120":45.21},{"date":"2025-03-10","open":41.97,"high":43.35,"low":41.97,"close":42.27,"volume":302726,"rsi_14":57.84,"sma_20":42.76,"sma_60":42.31,"sma_120":45.18},{"date":"2025-03-11","open":42.49,"high":42.86,"low":41.31,"close":41.32,"volume":194496,"rsi_14":22.98,"sma_20":42.84,"sma_60":42.25,"sma_120":45.13},{"date":"2025-03-12","open":41.22,"high":41.22,"low":39.98,"close":40.35,"volume":318781,"rsi_14":24.55,"sma_20":42.84,"sma_60":42.17,"sma_120":45.06},{"date":"2025-03-13","open":40.35,"high":40.6,"low":39.81,"close":40.1,"volume":182326,"rsi_14":25.6,"sma_20":42.88,"sma_60":42.09,"sma_120":45.0},{"date":"2025-03-14","open":40.26,"high":41.17,"low":39.94,"close":40.91,"volume":230635,"rsi_14":33.98,"sma_20":42.93,"sma_60":42.04,"sma_120":44.93},{"date":"2025-03-17","open":41.13,"high":43.53,"low":41.13,"close":42.59,"volume":584915,"rsi_14":47.61,"sma_20":43.09,"sma_60":42.04,"sma_120":44.88},{"date":"2025-03-18","open":42.44,"high":43.05,"low":41.95,"close":42.56,"volume":328858,"rsi_14":55.2,"sma_20":43.23,"sma_60":42.05,"sma_120":44.82},{"date":"2025-03-19","open":42.42,"high":43.09,"low":41.89,"close":42.73,"volume":361016,"rsi_14":56.36,"sma_20":43.03,"sma_60":42.1,"sma_120":44.77},{"date":"2025-03-20","open":42.36,"high":43.01,"low":42.01,"close":42.47,"volume":352046,"rsi_14":54.02,"sma_20":42.9,"sma_60":42.15,"sma_120":44.73},{"date":"2025-03-21","open":42.12,"high":42.28,"low":40.63,"close":41.31,"volume":3437656,"rsi_14":54.19,"sma_20":42.73,"sma_60":42.19,"sma_120":44.66},{"date":"2025-03-24","open":42.01,"high":42.58,"low":41.53,"close":41.87,"volume":260341,"rsi_14":55.66,"sma_20":42.64,"sma_60":42.23,"sma_120":44.6},{"date":"2025-03-25","open":41.86,"high":42.76,"low":41.69,"close":42.0,"volume":376137,"rsi_14":59.01,"sma_20":42.58,"sma_60":42.28,"sma_120":44.54},{"date":"2025-03-26","open":41.98,"high":42.71,"low":41.85,"close":42.43,"volume":226050,"rsi_14":54.08,"sma_20":42.62,"sma_60":42.33,"sma_120":44.49},{"date":"2025-03-27","open":42.57,"high":42.96,"low":42.3,"close":42.83,"volume":242479,"rsi_14":54.59,"sma_20":42.68,"sma_60":42.39,"sma_120":44.44},{"date":"2025-03-28","open":42.71,"high":42.71,"low":41.91,"close":42.22,"volume":194733,"rsi_14":49.71,"sma_20":42.71,"sma_60":42.45,"sma_120":44.4},{"date":"2025-03-31","open":42.02,"high":42.6,"low":41.59,"close":41.9,"volume":415753,"rsi_14":53.77,"sma_20":42.77,"sma_60":42.49,"sma_120":44.34},{"date":"2025-04-01","open":41.92,"high":42.56,"low":41.39,"close":42.52,"volume":261070,"rsi_14":63.7,"sma_20":42.85,"sma_60":42.54,"sma_120":44.29},{"date":"2025-04-02","open":42.29,"high":42.8,"low":42.07,"close":42.72,"volume":222195,"rsi_14":66.85,"sma_20":42.96,"sma_60":42.6,"sma_120":44.24},{"date":"2025-04-03","open":41.25,"high":41.8,"low":40.52,"close":40.53,"volume":363107,"rsi_14":46.75,"sma_20":42.89,"sma_60":42.61,"sma_120":44.17},{"date":"2025-04-04","open":39.23,"high":41.1,"low":36.89,"close":37.86,"volume":409266,"rsi_14":24.26,"sma_20":42.66,"sma_60":42.56,"sma_120":44.09},{"date":"2025-04-07","open":36.67,"high":38.95,"low":35.7,"close":36.36,"volume":469563,"rsi_14":21.03,"sma_20":42.35,"sma_60":42.47,"sma_120":43.99},{"date":"2025-04-08","open":37.6,"high":38.02,"low":35.18,"close":35.79,"volume":408394,"rsi_14":18.84,"sma_20":42.06,"sma_60":42.38,"sma_120":43.89},{"date":"2025-04-09","open":35.18,"high":38.93,"low":35.18,"close":38.11,"volume":401284,"rsi_14":33.16,"sma_20":41.93,"sma_60":42.3,"sma_120":43.81},{"date":"2025-04-10","open":37.49,"high":37.71,"low":35.85,"close":36.57,"volume":304196,"rsi_14":32.27,"sma_20":41.74,"sma_60":42.2,"sma_120":43.71},{"date":"2025-04-11","open":36.89,"high":37.59,"low":36.2,"close":37.12,"volume":309015,"rsi_14":32.18,"sma_20":41.54,"sma_60":42.08,"sma_120":43.61},{"date":"2025-04-14","open":37.9,"high":38.04,"low":36.81,"close":37.46,"volume":252135,"rsi_14":33.22,"sma_20":41.27,"sma_60":41.98,"sma_120":43.53},{"date":"2025-04-15","open":37.26,"high":37.67,"low":36.62,"close":36.64,"volume":403914,"rsi_14":29.34,"sma_20":40.96,"sma_60":41.87,"sma_120":43.45},{"date":"2025-04-16","open":36.89,"high":37.24,"low":36.53,"close":36.8,"volume":253706,"rsi_14":28.12,"sma_20":40.65,"sma_60":41.76,"sma_120":43.37},{"date":"2025-04-17","open":36.75,"high":37.55,"low":36.55,"close":37.38,"volume":201931,"rsi_14":32.25,"sma_20":40.38,"sma_60":41.68,"sma_120":43.3},{"date":"2025-04-21","open":37.19,"high":37.3,"low":36.47,"close":36.55,"volume":178673,"rsi_14":31.15,"sma_20":40.12,"sma_60":41.58,"sma_120":43.22},{"date":"2025-04-22","open":36.9,"high":37.39,"low":36.55,"close":37.14,"volume":293347,"rsi_14":31.88,"sma_20":39.87,"sma_60":41.5,"sma_120":43.15},{"date":"2025-04-23","open":37.88,"high":38.74,"low":36.98,"close":37.12,"volume":202860,"rsi_14":30.93,"sma_20":39.61,"sma_60":41.41,"sma_120":43.07},{"date":"2025-04-24","open":37.1,"high":37.57,"low":36.77,"close":37.36,"volume":175962,"rsi_14":37.52,"sma_20":39.35,"sma_60":41.36,"sma_120":43.01},{"date":"2025-04-25","open":37.62,"high":37.62,"low":36.66,"close":37.28,"volume":130962,"rsi_14":47.14,"sma_20":39.05,"sma_60":41.29,"sma_120":42.94},{"date":"2025-04-28","open":37.26,"high":37.76,"low":37.01,"close":37.4,"volume":176273,"rsi_14":55.94,"sma_20":38.8,"sma_60":41.23,"sma_120":42.88},{"date":"2025-04-29","open":37.33,"high":37.4,"low":36.86,"close":37.3,"volume":150427,"rsi_14":59.12,"sma_20":38.55,"sma_60":41.19,"sma_120":42.82},{"date":"2025-04-30","open":36.87,"high":37.35,"low":36.13,"close":36.97,"volume":319136,"rsi_14":40.94,"sma_20":38.27,"sma_60":41.15,"sma_120":42.75},{"date":"2025-05-01","open":36.64,"high":37.04,"low":36.2,"close":36.6,"volume":304390,"rsi_14":50.29,"sma_20":37.96,"sma_60":41.09,"sma_120":42.7},{"date":"2025-05-02","open":36.91,"high":37.34,"low":36.66,"close":37.07,"volume":202430,"rsi_14":49.51,"sma_20":37.78,"sma_60":41.04,"sma_120":42.61},{"date":"2025-05-05","open":36.75,"high":37.01,"low":36.23,"close":36.26,"volume":294009,"rsi_14":39.04,"sma_20":37.7,"sma_60":40.99,"sma_120":42.52},{"date":"2025-05-06","open":35.45,"high":35.66,"low":34.22,"close":34.26,"volume":466561,"rsi_14":32.16,"sma_20":37.59,"sma_60":40.9,"sma_120":42.4},{"date":"2025-05-07","open":33.77,"high":34.04,"low":30.42,"close":30.89,"volume":915251,"rsi_14":20.14,"sma_20":37.34,"sma_60":40.75,"sma_120":42.26},{"date":"2025-05-08","open":30.91,"high":33.8,"low":30.91,"close":33.74,"volume":628976,"rsi_14":35.03,"sma_20":37.12,"sma_60":40.63,"sma_120":42.16},{"date":"2025-05-09","open":33.7,"high":34.3,"low":33.35,"close":33.98,"volume":348570,"rsi_14":38.87,"sma_20":36.99,"sma_60":40.54,"sma_120":42.05},{"date":"2025-05-12","open":35.25,"high":35.61,"low":34.59,"close":35.21,"volume":476714,"rsi_14":42.09,"sma_20":36.89,"sma_60":40.46,"sma_120":41.96},{"date":"2025-05-13","open":35.37,"high":35.94,"low":35.15,"close":35.65,"volume":324569,"rsi_14":44.18,"sma_20":36.8,"sma_60":40.39,"sma_120":41.86},{"date":"2025-05-14","open":35.31,"high":35.41,"low":34.65,"close":34.65,"volume":357398,"rsi_14":39.9,"sma_20":36.7,"sma_60":40.29,"sma_120":41.75},{"date":"2025-05-15","open":34.52,"high":34.84,"low":33.94,"close":34.75,"volume":301165,"rsi_14":40.57,"sma_20":36.59,"sma_60":40.09,"sma_120":41.66},{"date":"2025-05-16","open":34.67,"high":35.62,"low":34.49,"close":35.37,"volume":222013,"rsi_14":42.71,"sma_20":36.49,"sma_60":39.92,"sma_120":41.56},{"date":"2025-05-19","open":35.11,"high":35.3,"low":34.67,"close":35.04,"volume":228563,"rsi_14":42.02,"sma_20":36.41,"sma_60":39.76,"sma_120":41.46},{"date":"2025-05-20","open":34.98,"high":35.23,"low":34.6,"close":34.92,"volume":231837,"rsi_14":42.65,"sma_20":36.3,"sma_60":39.6,"sma_120":41.35},{"date":"2025-05-21","open":34.6,"high":34.62,"low":33.65,"close":33.74,"volume":230254,"rsi_14":40.29,"sma_20":36.13,"sma_60":39.44,"sma_120":41.23},{"date":"2025-05-22","open":33.5,"high":33.76,"low":33.16,"close":33.46,"volume":229293,"rsi_14":37.6,"sma_20":35.93,"sma_60":39.3,"sma_120":41.12},{"date":"2025-05-23","open":32.69,"high":33.47,"low":32.55,"close":33.35,"volume":208807,"rsi_14":39.49,"sma_20":35.73,"sma_60":39.15,"sma_120":41.0},{"date":"2025-05-27","open":33.85,"high":34.32,"low":33.6,"close":34.29,"volume":219305,"rsi_14":50.11,"sma_20":35.57,"sma_60":39.02,"sma_120":40.89},{"date":"2025-05-28","open":34.29,"high":34.48,"low":34.02,"close":34.1,"volume":228025,"rsi_14":66.67,"sma_20":35.41,"sma_60":38.91,"sma_120":40.78},{"date":"2025-05-29","open":34.22,"high":35.07,"low":33.89,"close":35.04,"volume":210780,"rsi_14":58.42,"sma_20":35.31,"sma_60":38.81,"sma_120":40.68},{"date":"2025-05-30","open":34.7,"high":35.23,"low":34.7,"close":34.82,"volume":516114,"rsi_14":55.45,"sma_20":35.22,"sma_60":38.71,"sma_120":40.58},{"date":"2025-06-02","open":35.01,"high":35.13,"low":34.32,"close":34.9,"volume":290516,"rsi_14":47.6,"sma_20":35.11,"sma_60":38.59,"sma_120":40.5},{"date":"2025-06-03","open":34.88,"high":35.04,"low":34.41,"close":34.62,"volume":199130,"rsi_14":41.92,"sma_20":35.02,"sma_60":38.46,"sma_120":40.41},{"date":"2025-06-04","open":34.77,"high":34.9,"low":33.64,"close":33.8,"volume":216816,"rsi_14":43.12,"sma_20":35.0,"sma_60":38.31,"sma_120":40.31},{"date":"2025-06-05","open":34.0,"high":34.29,"low":33.39,"close":33.53,"volume":237856,"rsi_14":40.45,"sma_20":35.13,"sma_60":38.18,"sma_120":40.21},{"date":"2025-06-06","open":33.98,"high":34.31,"low":33.7,"close":33.99,"volume":214203,"rsi_14":38.94,"sma_20":35.15,"sma_60":38.07,"sma_120":40.12},{"date":"2025-06-09","open":34.2,"high":34.4,"low":33.71,"close":34.04,"volume":500882,"rsi_14":41.57,"sma_20":35.15,"sma_60":37.96,"sma_120":40.03},{"date":"2025-06-10","open":34.37,"high":35.45,"low":34.08,"close":35.24,"volume":215408,"rsi_14":52.24,"sma_20":35.15,"sma_60":37.86,"sma_120":39.95},{"date":"2025-06-11","open":35.3,"high":35.3,"low":34.48,"close":34.73,"volume":189323,"rsi_14":57.82,"sma_20":35.1,"sma_60":37.72,"sma_120":39.88},{"date":"2025-06-12","open":34.44,"high":35.0,"low":34.16,"close":34.96,"volume":181399,"rsi_14":61.92,"sma_20":35.12,"sma_60":37.59,"sma_120":39.82},{"date":"2025-06-13","open":34.94,"high":36.38,"low":34.03,"close":35.76,"volume":343328,"rsi_14":67.3,"sma_20":35.17,"sma_60":37.47,"sma_120":39.78},{"date":"2025-06-16","open":35.91,"high":37.02,"low":35.88,"close":36.62,"volume":392117,"rsi_14":66.93,"sma_20":35.24,"sma_60":37.37,"sma_120":39.76},{"date":"2025-06-17","open":36.42,"high":36.99,"low":36.19,"close":36.45,"volume":283706,"rsi_14":67.12,"sma_20":35.31,"sma_60":37.28,"sma_120":39.73},{"date":"2025-06-18","open":36.45,"high":36.97,"low":36.14,"close":36.16,"volume":329663,"rsi_14":59.01,"sma_20":35.37,"sma_60":37.18,"sma_120":39.71},{"date":"2025-06-20","open":36.79,"high":36.79,"low":36.04,"close":36.08,"volume":1206676,"rsi_14":60.39,"sma_20":35.49,"sma_60":37.08,"sma_120":39.68},{"date":"2025-06-23","open":36.09,"high":36.55,"low":35.48,"close":35.8,"volume":189363,"rsi_14":57.17,"sma_20":35.61,"sma_60":36.96,"sma_120":39.64},{"date":"2025-06-24","open":35.77,"high":36.13,"low":35.55,"close":36.07,"volume":228488,"rsi_14":61.53,"sma_20":35.75,"sma_60":36.84,"sma_120":39.62},{"date":"2025-06-25","open":36.1,"high":36.1,"low":35.49,"close":35.65,"volume":196610,"rsi_14":65.72,"sma_20":35.82,"sma_60":36.73,"sma_120":39.59},{"date":"2025-06-26","open":35.87,"high":36.24,"low":35.59,"close":35.97,"volume":187632,"rsi_14":70.51,"sma_20":35.91,"sma_60":36.62,"sma_120":39.56},{"date":"2025-06-27","open":36.06,"high":36.18,"low":35.35,"close":35.43,"volume":566180,"rsi_14":61.95,"sma_20":35.93,"sma_60":36.5,"sma_120":39.52},{"date":"2025-06-30","open":35.56,"high":36.13,"low":35.12,"close":36.03,"volume":624789,"rsi_14":65.13,"sma_20":35.99,"sma_60":36.39,"sma_120":39.5},{"date":"2025-07-01","open":35.98,"high":37.96,"low":35.98,"close":37.21,"volume":501079,"rsi_14":63.94,"sma_20":36.1,"sma_60":36.33,"sma_120":39.47},{"date":"2025-07-02","open":37.44,"high":38.2,"low":37.08,"close":37.94,"volume":253166,"rsi_14":72.88,"sma_20":36.26,"sma_60":36.33,"sma_120":39.44},{"date":"2025-07-03","open":38.01,"high":38.14,"low":37.56,"close":37.88,"volume":98746,"rsi_14":71.21,"sma_20":36.46,"sma_60":36.35,"sma_120":39.41},{"date":"2025-07-07","open":37.48,"high":38.06,"low":36.86,"close":36.95,"volume":306806,"rsi_14":57.66,"sma_20":36.62,"sma_60":36.37,"sma_120":39.37},{"date":"2025-07-08","open":37.16,"high":38.2,"low":36.96,"close":37.58,"volume":311943,"rsi_14":56.01,"sma_20":36.8,"sma_60":36.35,"sma_120":39.33},{"date":"2025-07-09","open":37.58,"high":37.72,"low":36.61,"close":37.62,"volume":278327,"rsi_14":57.87,"sma_20":36.97,"sma_60":36.37,"sma_120":39.28},{"date":"2025-07-10","open":37.42,"high":38.54,"low":37.41,"close":37.9,"volume":217551,"rsi_14":62.52,"sma_20":37.09,"sma_60":36.38,"sma_120":39.23},{"date":"2025-07-11","open":37.82,"high":38.25,"low":37.39,"close":37.83,"volume":166594,"rsi_14":62.62,"sma_20":37.24,"sma_60":36.38,"sma_120":39.18},{"date":"2025-07-14","open":37.78,"high":38.55,"low":36.92,"close":37.26,"volume":169150,"rsi_14":59.85,"sma_20":37.35,"sma_60":36.39,"sma_120":39.13},{"date":"2025-07-15","open":37.43,"high":37.51,"low":36.67,"close":36.67,"volume":216869,"rsi_14":52.98,"sma_20":37.39,"sma_60":36.38,"sma_120":39.07},{"date":"2025-07-16","open":36.86,"high":37.2,"low":36.04,"close":36.18,"volume":202236,"rsi_14":52.45,"sma_20":37.35,"sma_60":36.36,"sma_120":39.02},{"date":"2025-07-17","open":36.04,"high":36.6,"low":35.71,"close":35.93,"volume":208631,"rsi_14":48.25,"sma_20":37.32,"sma_60":36.35,"sma_120":38.96},{"date":"2025-07-18","open":36.32,"high":36.76,"low":35.57,"close":35.64,"volume":184429,"rsi_14":50.15,"sma_20":37.28,"sma_60":36.32,"sma_120":38.91},{"date":"2025-07-21","open":35.85,"high":36.19,"low":35.26,"close":35.31,"volume":200970,"rsi_14":42.65,"sma_20":37.23,"sma_60":36.28,"sma_120":38.85},{"date":"2025-07-22","open":35.4,"high":36.48,"low":35.4,"close":36.08,"volume":333347,"rsi_14":40.59,"sma_20":37.24,"sma_60":36.26,"sma_120":38.81},{"date":"2025-07-23","open":36.31,"high":37.16,"low":36.18,"close":36.97,"volume":274536,"rsi_14":42.2,"sma_20":37.27,"sma_60":36.25,"sma_120":38.77},{"date":"2025-07-24","open":36.89,"high":37.01,"low":35.51,"close":35.57,"volume":237356,"rsi_14":34.69,"sma_20":37.26,"sma_60":36.22,"sma_120":38.72},{"date":"2025-07-25","open":35.65,"high":35.67,"low":35.02,"close":35.58,"volume":321291,"rsi_14":39.64,"sma_20":37.23,"sma_60":36.18,"sma_120":38.69},{"date":"2025-07-28","open":35.6,"high":35.96,"low":35.05,"close":35.57,"volume":328877,"rsi_14":33.33,"sma_20":37.23,"sma_60":36.16,"sma_120":38.65},{"date":"2025-07-29","open":35.64,"high":36.18,"low":35.04,"close":36.13,"volume":489569,"rsi_14":38.48,"sma_20":37.22,"sma_60":36.14,"sma_120":38.62},{"date":"2025-07-30","open":36.19,"high":37.17,"low":35.76,"close":35.95,"volume":270437,"rsi_14":34.77,"sma_20":37.16,"sma_60":36.12,"sma_120":38.58},{"date":"2025-07-31","open":35.38,"high":35.63,"low":35.22,"close":35.41,"volume":267487,"rsi_14":32.38,"sma_20":37.03,"sma_60":36.1,"sma_120":38.55},{"date":"2025-08-01","open":35.28,"high":35.39,"low":34.16,"close":34.2,"volume":373932,"rsi_14":29.62,"sma_20":36.84,"sma_60":36.1,"sma_120":38.5},{"date":"2025-08-04","open":34.21,"high":35.18,"low":33.62,"close":34.16,"volume":530329,"rsi_14":31.97,"sma_20":36.7,"sma_60":36.15,"sma_120":38.45},{"date":"2025-08-05","open":31.39,"high":34.9,"low":31.39,"close":34.14,"volume":572022,"rsi_14":34.29,"sma_20":36.53,"sma_60":36.16,"sma_120":38.39},{"date":"2025-08-06","open":34.31,"high":37.03,"low":34.29,"close":35.68,"volume":585922,"rsi_14":48.35,"sma_20":36.43,"sma_60":36.18,"sma_120":38.36},{"date":"2025-08-07","open":36.08,"high":37.78,"low":35.99,"close":37.12,"volume":526997,"rsi_14":58.21,"sma_20":36.39,"sma_60":36.21,"sma_120":38.33},{"date":"2025-08-08","open":37.27,"high":38.12,"low":36.9,"close":37.4,"volume":424975,"rsi_14":61.75,"sma_20":36.37,"sma_60":36.24,"sma_120":38.31},{"date":"2025-08-11","open":37.46,"high":37.78,"low":37.1,"close":37.73,"volume":363324,"rsi_14":59.74,"sma_20":36.39,"sma_60":36.29,"sma_120":38.29},{"date":"2025-08-12","open":38.06,"high":39.63,"low":37.65,"close":39.45,"volume":325528,"rsi_14":63.34,"sma_20":36.53,"sma_60":36.36,"sma_120":38.23},{"date":"2025-08-13","open":39.45,"high":40.08,"low":39.23,"close":39.68,"volume":257916,"rsi_14":75.3,"sma_20":36.71,"sma_60":36.43,"sma_120":38.18},{"date":"2025-08-14","open":39.26,"high":39.58,"low":37.83,"close":37.9,"volume":212083,"rsi_14":61.74,"sma_20":36.81,"sma_60":36.48,"sma_120":38.12},{"date":"2025-08-15","open":38.03,"high":38.08,"low":37.45,"close":37.58,"volume":240628,"rsi_14":59.83,"sma_20":36.91,"sma_60":36.52,"sma_120":38.06},{"date":"2025-08-18","open":37.7,"high":37.97,"low":37.39,"close":37.5,"volume":172160,"rsi_14":57.06,"sma_20":37.02,"sma_60":36.58,"sma_120":38.01},{"date":"2025-08-19","open":37.66,"high":38.24,"low":37.45,"close":37.83,"volume":185952,"rsi_14":59.54,"sma_20":37.11,"sma_60":36.65,"sma_120":37.97},{"date":"2025-08-20","open":37.86,"high":38.19,"low":37.65,"close":37.74,"volume":166546,"rsi_14":62.34,"sma_20":37.14,"sma_60":36.72,"sma_120":37.94},{"date":"2025-08-21","open":37.44,"high":38.35,"low":37.37,"close":37.96,"volume":303382,"rsi_14":72.31,"sma_20":37.27,"sma_60":36.78,"sma_120":37.9},{"date":"2025-08-22","open":38.24,"high":40.46,"low":37.59,"close":40.37,"volume":310852,"rsi_14":78.74,"sma_20":37.51,"sma_60":36.88,"sma_120":37.9},{"date":"2025-08-25","open":40.13,"high":41.12,"low":40.06,"close":40.69,"volume":283431,"rsi_14":79.5,"sma_20":37.77,"sma_60":36.98,"sma_120":37.89},{"date":"2025-08-26","open":40.48,"high":40.79,"low":39.63,"close":39.92,"volume":243442,"rsi_14":70.54,"sma_20":37.96,"sma_60":37.06,"sma_120":37.89},{"date":"2025-08-27","open":39.64,"high":40.59,"low":39.55,"close":40.12,"volume":216482,"rsi_14":66.52,"sma_20":38.17,"sma_60":37.14,"sma_120":37.87},{"date":"2025-08-28","open":40.18,"high":40.38,"low":39.35,"close":40.25,"volume":194460,"rsi_14":65.93,"sma_20":38.42,"sma_60":37.24,"sma_120":37.85},{"date":"2025-08-29","open":40.25,"high":40.74,"low":40.0,"close":40.32,"volume":184779,"rsi_14":64.93,"sma_20":38.73,"sma_60":37.34,"sma_120":37.83},{"date":"2025-09-02","open":40.1,"high":40.18,"low":39.73,"close":40.06,"volume":186398,"rsi_14":54.23,"sma_20":39.03,"sma_60":37.45,"sma_120":37.81},{"date":"2025-09-03","open":39.8,"high":40.27,"low":39.49,"close":40.03,"volume":271161,"rsi_14":52.53,"sma_20":39.33,"sma_60":37.55,"sma_120":37.81},{"date":"2025-09-04","open":40.31,"high":41.29,"low":40.3,"close":40.9,"volume":270795,"rsi_14":74.52,"sma_20":39.59,"sma_60":37.66,"sma_120":37.81},{"date":"2025-09-05","open":40.81,"high":41.76,"low":40.59,"close":40.81,"volume":305595,"rsi_14":77.52,"sma_20":39.78,"sma_60":37.75,"sma_120":37.81},{"date":"2025-09-08","open":41.09,"high":41.09,"low":40.18,"close":40.32,"volume":306314,"rsi_14":72.41,"sma_20":39.93,"sma_60":37.84,"sma_120":37.78},{"date":"2025-09-09","open":40.29,"high":40.79,"low":39.37,"close":39.39,"volume":230511,"rsi_14":61.32,"sma_20":40.01,"sma_60":37.92,"sma_120":37.75},{"date":"2025-09-10","open":39.2,"high":39.4,"low":38.59,"close":39.4,"volume":244523,"rsi_14":62.26,"sma_20":40.01,"sma_60":37.97,"sma_120":37.72},{"date":"2025-09-11","open":39.37,"high":40.4,"low":39.22,"close":40.32,"volume":290996,"rsi_14":65.74,"sma_20":40.04,"sma_60":38.03,"sma_120":37.7},{"date":"2025-09-12","open":40.1,"high":40.19,"low":39.6,"close":39.66,"volume":150390,"rsi_14":43.81,"sma_20":40.13,"sma_60":38.08,"sma_120":37.68},{"date":"2025-09-15","open":39.13,"high":39.49,"low":37.82,"close":37.9,"volume":581105,"rsi_14":30.54,"sma_20":40.15,"sma_60":38.11,"sma_120":37.65},{"date":"2025-09-16","open":38.05,"high":39.55,"low":37.78,"close":39.53,"volume":510188,"rsi_14":47.54,"sma_20":40.25,"sma_60":38.17,"sma_120":37.62},{"date":"2025-09-17","open":39.61,"high":39.89,"low":38.82,"close":38.9,"volume":676827,"rsi_14":42.77,"sma_20":40.3,"sma_60":38.22,"sma_120":37.59},{"date":"2025-09-18","open":38.9,"high":39.84,"low":38.54,"close":39.51,"volume":503217,"rsi_14":45.87,"sma_20":40.39,"sma_60":38.27,"sma_120":37.56},{"date":"2025-09-19","open":39.6,"high":39.6,"low":38.02,"close":38.08,"volume":3807478,"rsi_14":39.14,"sma_20":40.4,"sma_60":38.31,"sma_120":37.52},{"date":"2025-09-22","open":38.1,"high":38.1,"low":37.15,"close":37.83,"volume":348005,"rsi_14":39.18,"sma_20":40.27,"sma_60":38.34,"sma_120":37.48},{"date":"2025-09-23","open":37.71,"high":38.45,"low":37.54,"close":38.05,"volume":357872,"rsi_14":40.55,"sma_20":40.14,"sma_60":38.38,"sma_120":37.44},{"date":"2025-09-24","open":38.14,"high":39.06,"low":37.96,"close":38.93,"volume":297016,"rsi_14":40.6,"sma_20":40.09,"sma_60":38.42,"sma_120":37.41},{"date":"2025-09-25","open":39.14,"high":39.33,"low":38.77,"close":39.13,"volume":262149,"rsi_14":42.05,"sma_20":40.04,"sma_60":38.45,"sma_120":37.39},{"date":"2025-09-26","open":39.18,"high":40.08,"low":39.16,"close":40.05,"volume":379277,"rsi_14":48.79,"sma_20":40.03,"sma_60":38.49,"sma_120":37.41},{"date":"2025-09-29","open":39.99,"high":39.99,"low":38.61,"close":39.11,"volume":315177,"rsi_14":48.71,"sma_20":39.96,"sma_60":38.51,"sma_120":37.43},{"date":"2025-09-30","open":39.04,"high":39.39,"low":38.6,"close":39.24,"volume":312892,"rsi_14":49.29,"sma_20":39.92,"sma_60":38.55,"sma_120":37.46},{"date":"2025-10-01","open":39.19,"high":40.07,"low":38.86,"close":39.85,"volume":330614,"rsi_14":46.91,"sma_20":39.9,"sma_60":38.59,"sma_120":37.47},{"date":"2025-10-02","open":39.65,"high":40.17,"low":39.33,"close":40.08,"volume":302064,"rsi_14":51.11,"sma_20":39.85,"sma_60":38.62,"sma_120":37.5},{"date":"2025-10-03","open":40.1,"high":41.19,"low":40.1,"close":40.9,"volume":291033,"rsi_14":65.04,"sma_20":39.85,"sma_60":38.67,"sma_120":37.52},{"date":"2025-10-06","open":40.88,"high":41.94,"low":39.56,"close":41.5,"volume":276818,"rsi_14":60.71,"sma_20":39.9,"sma_60":38.73,"sma_120":37.56},{"date":"2025-10-07","open":41.56,"high":41.93,"low":40.87,"close":41.54,"volume":301868,"rsi_14":65.9,"sma_20":40.0,"sma_60":38.8,"sma_120":37.59},{"date":"2025-10-08","open":41.64,"high":42.03,"low":41.02,"close":41.35,"volume":240858,"rsi_14":61.25,"sma_20":40.08,"sma_60":38.87,"sma_120":37.63},{"date":"2025-10-09","open":41.57,"high":41.93,"low":41.09,"close":41.27,"volume":211365,"rsi_14":75.21,"sma_20":40.12,"sma_60":38.96,"sma_120":37.66},{"date":"2025-10-10","open":41.1,"high":41.55,"low":40.42,"close":40.62,"volume":329989,"rsi_14":70.51,"sma_20":40.16,"sma_60":39.03,"sma_120":37.69},{"date":"2025-10-13","open":40.91,"high":41.69,"low":40.91,"close":41.62,"volume":269582,"rsi_14":73.75,"sma_20":40.34,"sma_60":39.13,"sma_120":37.72},{"date":"2025-10-14","open":41.78,"high":42.18,"low":41.08,"close":42.08,"volume":270785,"rsi_14":72.08,"sma_20":40.46,"sma_60":39.24,"sma_120":37.76},{"date":"2025-10-15","open":42.54,"high":46.6,"low":42.2,"close":45.95,"volume":483119,"rsi_14":81.97,"sma_20":40.8,"sma_60":39.4,"sma_120":37.83},{"date":"2025-10-16","open":46.09,"high":46.52,"low":45.38,"close":46.23,"volume":496038,"rsi_14":80.75,"sma_20":41.13,"sma_60":39.56,"sma_120":37.9},{"date":"2025-10-17","open":46.12,"high":47.08,"low":45.97,"close":47.03,"volume":397580,"rsi_14":90.38,"sma_20":41.58,"sma_60":39.75,"sma_120":37.98},{"date":"2025-10-20","open":47.06,"high":47.35,"low":46.7,"close":47.06,"volume":185608,"rsi_14":90.27,"sma_20":42.03,"sma_60":39.94,"sma_120":38.06},{"date":"2025-10-21","open":46.79,"high":47.19,"low":44.92,"close":45.07,"volume":290752,"rsi_14":73.63,"sma_20":42.38,"sma_60":40.09,"sma_120":38.12},{"date":"2025-10-22","open":45.12,"high":45.73,"low":44.29,"close":45.47,"volume":362596,"rsi_14":74.03,"sma_20":42.7,"sma_60":40.25,"sma_120":38.2},{"date":"2025-10-23","open":45.8,"high":46.39,"low":45.14,"close":46.14,"volume":257926,"rsi_14":73.68,"sma_20":43.04,"sma_60":40.42,"sma_120":38.27},{"date":"2025-10-24","open":46.46,"high":47.68,"low":46.46,"close":46.91,"volume":264116,"rsi_14":74.07,"sma_20":43.38,"sma_60":40.61,"sma_120":38.36},{"date":"2025-10-27","open":46.85,"high":47.23,"low":46.0,"close":46.36,"volume":274096,"rsi_14":70.49,"sma_20":43.74,"sma_60":40.81,"sma_120":38.45},{"date":"2025-10-28","open":46.11,"high":47.03,"low":46.11,"close":46.74,"volume":174016,"rsi_14":72.59,"sma_20":44.11,"sma_60":41.02,"sma_120":38.59},{"date":"2025-10-29","open":46.42,"high":47.04,"low":45.71,"close":46.4,"volume":224980,"rsi_14":71.06,"sma_20":44.44,"sma_60":41.22,"sma_120":38.69},{"date":"2025-10-30","open":45.91,"high":46.72,"low":45.75,"close":46.45,"volume":312229,"rsi_14":75.13,"sma_20":44.76,"sma_60":41.4,"sma_120":38.79},{"date":"2025-10-31","open":46.13,"high":46.64,"low":45.52,"close":45.87,"volume":286777,"rsi_14":69.03,"sma_20":45.01,"sma_60":41.54,"sma_120":38.88},{"date":"2025-11-03","open":45.63,"high":46.61,"low":44.21,"close":46.26,"volume":355110,"rsi_14":68.84,"sma_20":45.25,"sma_60":41.69,"sma_120":38.96},{"date":"2025-11-04","open":45.53,"high":46.54,"low":45.4,"close":45.97,"volume":301417,"rsi_14":50.13,"sma_20":45.47,"sma_60":41.83,"sma_120":39.06},{"date":"2025-11-05","open":46.97,"high":48.96,"low":46.18,"close":48.02,"volume":481411,"rsi_14":59.66,"sma_20":45.81,"sma_60":41.97,"sma_120":39.16},{"date":"2025-11-06","open":48.05,"high":48.7,"low":47.12,"close":48.49,"volume":354117,"rsi_14":58.14,"sma_20":46.17,"sma_60":42.11,"sma_120":39.27},{"date":"2025-11-07","open":48.49,"high":50.34,"low":48.03,"close":49.9,"volume":559154,"rsi_14":63.76,"sma_20":46.64,"sma_60":42.31,"sma_120":39.39},{"date":"2025-11-10","open":49.9,"high":51.25,"low":49.53,"close":50.51,"volume":437134,"rsi_14":80.4,"sma_20":47.09,"sma_60":42.53,"sma_120":39.52},{"date":"2025-11-11","open":50.67,"high":51.17,"low":50.46,"close":50.99,"volume":257070,"rsi_14":80.59,"sma_20":47.54,"sma_60":42.75,"sma_120":39.66},{"date":"2025-11-12","open":50.88,"high":51.4,"low":49.27,"close":49.37,"volume":372634,"rsi_14":66.17,"sma_20":47.71,"sma_60":42.94,"sma_120":39.8},{"date":"2025-11-13","open":49.53,"high":50.4,"low":47.94,"close":48.66,"volume":336696,"rsi_14":58.81,"sma_20":47.84,"sma_60":43.12,"sma_120":39.92},{"date":"2025-11-14","open":48.24,"high":48.89,"low":47.22,"close":48.82,"volume":188577,"rsi_14":62.9,"sma_20":47.93,"sma_60":43.3,"sma_120":40.04},{"date":"2025-11-17","open":48.88,"high":49.09,"low":48.44,"close":48.57,"volume":261421,"rsi_14":59.76,"sma_20":48.0,"sma_60":43.44,"sma_120":40.16},{"date":"2025-11-18","open":48.72,"high":49.78,"low":48.38,"close":49.61,"volume":238430,"rsi_14":65.9,"sma_20":48.23,"sma_60":43.58,"sma_120":40.28},{"date":"2025-11-19","open":49.29,"high":49.55,"low":48.16,"close":48.96,"volume":244772,"rsi_14":61.77,"sma_20":48.41,"sma_60":43.73,"sma_120":40.39},{"date":"2025-11-20","open":49.2,"high":49.8,"low":48.03,"close":48.16,"volume":265109,"rsi_14":60.48,"sma_20":48.51,"sma_60":43.86,"sma_120":40.5},{"date":"2025-11-21","open":48.17,"high":49.94,"low":47.85,"close":49.16,"volume":262497,"rsi_14":62.59,"sma_20":48.62,"sma_60":44.01,"sma_120":40.62},{"date":"2025-11-24","open":49.05,"high":49.74,"low":48.83,"close":49.69,"volume":331937,"rsi_14":65.78,"sma_20":48.79,"sma_60":44.16,"sma_120":40.75},{"date":"2025-11-25","open":50.14,"high":50.89,"low":49.98,"close":50.46,"volume":262262,"rsi_14":61.61,"sma_20":48.98,"sma_60":44.34,"sma_120":40.89},{"date":"2025-11-26","open":50.21,"high":51.5,"low":50.21,"close":50.83,"volume":443016,"rsi_14":61.25,"sma_20":49.2,"sma_60":44.51,"sma_120":41.03},{"date":"2025-11-28","open":51.12,"high":51.37,"low":50.51,"close":51.01,"volume":154348,"rsi_14":56.05,"sma_20":49.43,"sma_60":44.68,"sma_120":41.17},{"date":"2025-12-01","open":51.0,"high":51.63,"low":49.13,"close":51.38,"volume":267986,"rsi_14":54.88,"sma_20":49.71,"sma_60":44.85,"sma_120":41.3},{"date":"2025-12-02","open":51.49,"high":52.79,"low":50.99,"close":52.14,"volume":437503,"rsi_14":56.24,"sma_20":50.01,"sma_60":45.05,"sma_120":41.45},{"date":"2025-12-03","open":52.07,"high":52.52,"low":51.38,"close":51.52,"volume":247816,"rsi_14":63.1,"sma_20":50.29,"sma_60":45.25,"sma_120":41.58},{"date":"2025-12-04","open":51.58,"high":51.58,"low":50.04,"close":50.21,"volume":224683,"rsi_14":58.81,"sma_20":50.4,"sma_60":45.43,"sma_120":41.7},{"date":"2025-12-05","open":50.23,"high":50.52,"low":49.35,"close":49.54,"volume":177771,"rsi_14":53.88,"sma_20":50.45,"sma_60":45.58,"sma_120":41.81},{"date":"2025-12-08","open":49.72,"high":50.33,"low":49.09,"close":49.81,"volume":271090,"rsi_14":56.63,"sma_20":50.45,"sma_60":45.75,"sma_120":41.92},{"date":"2025-12-09","open":49.83,"high":50.51,"low":48.68,"close":48.89,"volume":349512,"rsi_14":46.13,"sma_20":50.36,"sma_60":45.93,"sma_120":42.02},{"date":"2025-12-10","open":51.03,"high":52.82,"low":50.52,"close":51.33,"volume":586701,"rsi_14":60.76,"sma_20":50.38,"sma_60":46.13,"sma_120":42.15},{"date":"2025-12-11","open":51.54,"high":52.41,"low":51.42,"close":52.05,"volume":410250,"rsi_14":67.82,"sma_20":50.52,"sma_60":46.34,"sma_120":42.28},{"date":"2025-12-12","open":52.5,"high":53.87,"low":51.53,"close":53.48,"volume":600001,"rsi_14":69.02,"sma_20":50.76,"sma_60":46.58,"sma_120":42.42},{"date":"2025-12-15","open":53.89,"high":55.94,"low":53.18,"close":55.82,"volume":923006,"rsi_14":73.29,"sma_20":51.11,"sma_60":46.87,"sma_120":42.59},{"date":"2025-12-16","open":55.49,"high":55.89,"low":54.08,"close":54.57,"volume":489097,"rsi_14":65.07,"sma_20":51.42,"sma_60":47.15,"sma_120":42.74},{"date":"2025-12-17","open":54.64,"high":55.2,"low":54.46,"close":54.64,"volume":369498,"rsi_14":64.29,"sma_20":51.67,"sma_60":47.43,"sma_120":42.9},{"date":"2025-12-18","open":54.68,"high":55.03,"low":54.07,"close":54.33,"volume":315253,"rsi_14":62.33,"sma_20":51.94,"sma_60":47.68,"sma_120":43.05},{"date":"2025-12-19","open":54.33,"high":54.33,"low":53.09,"close":53.39,"volume":1342212,"rsi_14":57.16,"sma_20":52.21,"sma_60":47.92,"sma_120":43.19},{"date":"2025-12-22","open":53.74,"high":54.56,"low":53.68,"close":54.18,"volume":320843,"rsi_14":57.25,"sma_20":52.46,"sma_60":48.15,"sma_120":43.32},{"date":"2025-12-23","open":54.33,"high":54.63,"low":52.71,"close":53.26,"volume":264315,"rsi_14":56.05,"sma_20":52.64,"sma_60":48.39,"sma_120":43.45},{"date":"2025-12-24","open":53.42,"high":53.56,"low":53.07,"close":53.41,"volume":82891,"rsi_14":62.11,"sma_20":52.79,"sma_60":48.62,"sma_120":43.59},{"date":"2025-12-26","open":53.29,"high":53.38,"low":52.45,"close":52.84,"volume":170740,"rsi_14":62.58,"sma_20":52.89,"sma_60":48.84,"sma_120":43.71},{"date":"2025-12-29","open":52.99,"high":53.15,"low":52.69,"close":53.12,"volume":182122,"rsi_14":62.63,"sma_20":53.0,"sma_60":49.06,"sma_120":43.84},{"date":"2025-12-30","open":53.25,"high":53.81,"low":52.84,"close":52.97,"volume":247202,"rsi_14":66.44,"sma_20":53.08,"sma_60":49.26,"sma_120":43.97},{"date":"2025-12-31","open":53.09,"high":53.36,"low":52.59,"close":52.67,"volume":240569,"rsi_14":56.53,"sma_20":53.1,"sma_60":49.45,"sma_120":44.09},{"date":"2026-01-02","open":52.86,"high":52.86,"low":51.94,"close":52.75,"volume":424873,"rsi_14":52.57,"sma_20":53.15,"sma_60":49.64,"sma_120":44.22},{"date":"2026-01-05","open":52.71,"high":52.99,"low":51.47,"close":52.52,"volume":300505,"rsi_14":43.13,"sma_20":53.26,"sma_60":49.82,"sma_120":44.35},{"date":"2026-01-06","open":52.39,"high":52.73,"low":51.75,"close":51.9,"volume":322695,"rsi_14":19.4,"sma_20":53.37,"sma_60":50.0,"sma_120":44.48},{"date":"2026-01-07","open":51.96,"high":52.06,"low":50.94,"close":51.44,"volume":197326,"rsi_14":21.95,"sma_20":53.44,"sma_60":50.18,"sma_120":44.6},{"date":"2026-01-08","open":51.44,"high":54.6,"low":51.22,"close":53.79,"volume":356549,"rsi_14":43.61,"sma_20":53.68,"sma_60":50.38,"sma_120":44.75},{"date":"2026-01-09","open":53.86,"high":54.89,"low":53.86,"close":54.52,"volume":227896,"rsi_14":49.89,"sma_20":53.83,"sma_60":50.58,"sma_120":44.91},{"date":"2026-01-12","open":54.52,"high":55.58,"low":54.12,"close":54.95,"volume":219595,"rsi_14":58.3,"sma_20":53.97,"sma_60":50.73,"sma_120":45.07},{"date":"2026-01-13","open":55.08,"high":56.4,"low":55.08,"close":56.32,"volume":182207,"rsi_14":61.06,"sma_20":54.1,"sma_60":50.9,"sma_120":45.23},{"date":"2026-01-14","open":56.42,"high":57.62,"low":56.36,"close":57.49,"volume":244268,"rsi_14":72.49,"sma_20":54.17,"sma_60":51.07,"sma_120":45.41},{"date":"2026-01-15","open":57.41,"high":58.48,"low":57.24,"close":58.14,"volume":199103,"rsi_14":73.92,"sma_20":54.34,"sma_60":51.25,"sma_120":45.6},{"date":"2026-01-16","open":57.88,"high":58.55,"low":57.27,"close":57.52,"volume":183156,"rsi_14":73.61,"sma_20":54.48,"sma_60":51.46,"sma_120":45.78},{"date":"2026-01-20","open":57.29,"high":59.45,"low":55.4,"close":59.38,"volume":425750,"rsi_14":77.36,"sma_20":54.72,"sma_60":51.69,"sma_120":45.97},{"date":"2026-01-21","open":59.66,"high":61.72,"low":59.66,"close":61.28,"volume":389163,"rsi_14":81.68,"sma_20":55.11,"sma_60":51.94,"sma_120":46.18},{"date":"2026-01-22","open":61.32,"high":61.75,"low":59.52,"close":59.91,"volume":328866,"rsi_14":75.36,"sma_20":55.38,"sma_60":52.15,"sma_120":46.38},{"date":"2026-01-23","open":59.71,"high":60.53,"low":58.86,"close":59.03,"volume":273100,"rsi_14":71.47,"sma_20":55.66,"sma_60":52.36,"sma_120":46.59},{"date":"2026-01-26","open":59.26,"high":60.13,"low":58.91,"close":59.86,"volume":186300,"rsi_14":74.09,"sma_20":55.98,"sma_60":52.58,"sma_120":46.8},{"date":"2026-01-27","open":60.13,"high":61.91,"low":59.66,"close":60.28,"volume":392300,"rsi_14":77.86,"sma_20":56.34,"sma_60":52.81,"sma_120":47.02},{"date":"2026-01-28","open":60.62,"high":61.09,"low":59.35,"close":60.66,"volume":346500,"rsi_14":80.85,"sma_20":56.71,"sma_60":53.05,"sma_120":47.22},{"date":"2026-01-29","open":61.05,"high":62.13,"low":61.05,"close":62.08,"volume":209400,"rsi_14":79.57,"sma_20":57.16,"sma_60":53.32,"sma_120":47.43},{"date":"2026-01-30","open":61.59,"high":62.08,"low":60.91,"close":61.64,"volume":233100,"rsi_14":75.9,"sma_20":57.6,"sma_60":53.57,"sma_120":47.63},{"date":"2026-02-02","open":61.29,"high":63.37,"low":60.97,"close":62.82,"volume":327100,"rsi_14":77.16,"sma_20":58.11,"sma_60":53.85,"sma_120":47.84},{"date":"2026-02-03","open":62.98,"high":64.91,"low":62.14,"close":64.86,"volume":288000,"rsi_14":78.16,"sma_20":58.73,"sma_60":54.13,"sma_120":48.05},{"date":"2026-02-04","open":64.63,"high":64.78,"low":63.47,"close":64.3,"volume":339100,"rsi_14":73.41,"sma_20":59.35,"sma_60":54.39,"sma_120":48.25},{"date":"2026-02-05","open":65.09,"high":67.08,"low":64.94,"close":65.4,"volume":292600,"rsi_14":74.2,"sma_20":60.05,"sma_60":54.65,"sma_120":48.48},{"date":"2026-02-06","open":65.61,"high":66.8,"low":65.5,"close":66.48,"volume":258100,"rsi_14":78.97,"sma_20":60.69,"sma_60":54.91,"sma_120":48.72},{"date":"2026-02-09","open":66.52,"high":67.56,"low":65.48,"close":66.96,"volume":245185,"rsi_14":84.14,"sma_20":56.06,"sma_60":52.5,"sma_120":46.65},{"date":"2026-02-10","open":67.26,"high":67.26,"low":65.27,"close":67.15,"volume":341379,"rsi_14":85.21,"sma_20":56.74,"sma_60":52.84,"sma_120":46.93},{"date":"2026-02-11","open":67.56,"high":69.12,"low":67.35,"close":68.72,"volume":230817,"rsi_14":88.7,"sma_20":57.53,"sma_60":53.21,"sma_120":47.21},{"date":"2026-02-12","open":68.83,"high":69.66,"low":66.92,"close":68.25,"volume":319530,"rsi_14":88.7,"sma_20":58.28,"sma_60":53.57,"sma_120":47.48},{"date":"2026-02-13","open":67.76,"high":69.18,"low":67.22,"close":68.64,"volume":179757,"rsi_14":87.57,"sma_20":59.06,"sma_60":53.95,"sma_120":47.75},{"date":"2026-02-17","open":68.61,"high":69.15,"low":66.34,"close":66.63,"volume":355402,"rsi_14":78.78,"sma_20":59.75,"sma_60":54.29,"sma_120":47.99},{"date":"2026-02-18","open":67.63,"high":67.63,"low":62.86,"close":64.27,"volume":532800,"rsi_14":61.81,"sma_20":64.33,"sma_60":57.0,"sma_120":50.36},{"date":"2026-02-19","open":64.53,"high":65.22,"low":62.54,"close":64.49,"volume":450200,"rsi_14":58.55,"sma_20":64.49,"sma_60":57.27,"sma_120":50.56},{"date":"2026-02-20","open":64.6,"high":66.35,"low":63.9,"close":65.28,"volume":331396,"rsi_14":62.62,"sma_20":64.76,"sma_60":57.53,"sma_120":50.77},{"date":"2026-02-23","open":65.49,"high":65.71,"low":63.09,"close":64.12,"volume":355800,"rsi_14":54.53,"sma_20":65.01,"sma_60":57.77,"sma_120":50.97},{"date":"2026-02-24","open":64.17,"high":64.75,"low":63.5,"close":64.21,"volume":272193,"rsi_14":68.23,"sma_20":60.97,"sma_60":54.88,"sma_120":48.42},{"date":"2026-02-25","open":64.29,"high":64.29,"low":62.67,"close":64.02,"volume":250599,"rsi_14":65.8,"sma_20":61.58,"sma_60":55.13,"sma_120":48.62},{"date":"2026-02-26","open":63.75,"high":64.9,"low":63.61,"close":64.83,"volume":260675,"rsi_14":66.06,"sma_20":62.25,"sma_60":55.38,"sma_120":48.85},{"date":"2026-02-27","open":64.7,"high":65.2,"low":64.28,"close":64.92,"volume":406543,"rsi_14":68.22,"sma_20":62.81,"sma_60":55.62,"sma_120":49.07},{"date":"2026-03-02","open":64.95,"high":66.39,"low":63.68,"close":66.3,"volume":261676,"rsi_14":67.45,"sma_20":63.4,"sma_60":55.87,"sma_120":49.31},{"date":"2026-03-03","open":66.02,"high":66.02,"low":64.43,"close":65.22,"volume":241846,"rsi_14":60.36,"sma_20":63.92,"sma_60":56.13,"sma_120":49.54},{"date":"2026-03-04","open":65.62,"high":66.07,"low":63.89,"close":64.49,"volume":288529,"rsi_14":62.48,"sma_20":64.33,"sma_60":56.4,"sma_120":49.76},{"date":"2026-03-05","open":63.74,"high":64.0,"low":62.74,"close":63.21,"volume":255595,"rsi_14":35.12,"sma_20":64.62,"sma_60":56.64,"sma_120":49.97},{"date":"2026-03-06","open":62.42,"high":64.39,"low":61.32,"close":63.69,"volume":315838,"rsi_14":36.57,"sma_20":64.9,"sma_60":56.89,"sma_120":50.16},{"date":"2026-03-09","open":63.15,"high":65.45,"low":62.64,"close":65.34,"volume":358637,"rsi_14":36.96,"sma_20":65.29,"sma_60":57.15,"sma_120":50.36},{"date":"2026-03-10","open":67.61,"high":67.61,"low":65.43,"close":66.26,"volume":375452,"rsi_14":42.59,"sma_20":65.64,"sma_60":57.43,"sma_120":50.58},{"date":"2026-03-11","open":65.88,"high":67.42,"low":64.95,"close":67.4,"volume":315852,"rsi_14":45.65,"sma_20":65.95,"sma_60":57.75,"sma_120":50.81},{"date":"2026-03-12","open":66.68,"high":71.13,"low":66.68,"close":70.83,"volume":526873,"rsi_14":63.48,"sma_20":66.5,"sma_60":58.11,"sma_120":51.06},{"date":"2026-03-13","open":70.84,"high":70.84,"low":68.71,"close":70.34,"volume":439998,"rsi_14":67.16,"sma_20":66.66,"sma_60":58.46,"sma_120":51.31},{"date":"2026-03-16","open":70.34,"high":70.99,"low":67.97,"close":69.72,"volume":375153,"rsi_14":69.26,"sma_20":66.79,"sma_60":58.78,"sma_120":51.56},{"date":"2026-03-17","open":69.83,"high":71.13,"low":69.08,"close":69.54,"volume":402382,"rsi_14":69.31,"sma_20":66.84,"sma_60":59.09,"sma_120":51.8},{"date":"2026-03-18","open":69.6,"high":70.33,"low":68.57,"close":69.07,"volume":382425,"rsi_14":65.22,"sma_20":66.88,"sma_60":59.39,"sma_120":52.03},{"date":"2026-03-19","open":68.58,"high":69.39,"low":67.61,"close":68.17,"volume":306584,"rsi_14":61.01,"sma_20":66.85,"sma_60":59.66,"sma_120":52.26},{"date":"2026-03-20","open":68.17,"high":68.23,"low":65.12,"close":66.06,"volume":1157593,"rsi_14":49.23,"sma_20":66.83,"sma_60":59.89,"sma_120":52.47},{"date":"2026-03-23","open":67.01,"high":68.1,"low":66.15,"close":67.25,"volume":349932,"rsi_14":56.53,"sma_20":66.93,"sma_60":60.15,"sma_120":52.7},{"date":"2026-03-24","open":67.15,"high":71.77,"low":67.15,"close":71.12,"volume":447897,"rsi_14":67.69,"sma_20":67.27,"sma_60":60.5,"sma_120":52.97},{"date":"2026-03-25","open":71.0,"high":73.55,"low":70.53,"close":72.77,"volume":507931,"rsi_14":75.03,"sma_20":67.71,"sma_60":60.89,"sma_120":53.23},{"date":"2026-03-26","open":72.69,"high":73.49,"low":71.57,"close":71.59,"volume":347389,"rsi_14":69.94,"sma_20":68.05,"sma_60":61.25,"sma_120":53.5},{"date":"2026-03-27","open":71.55,"high":73.43,"low":70.29,"close":72.77,"volume":347358,"rsi_14":69.22,"sma_20":68.45,"sma_60":61.65,"sma_120":53.79},{"date":"2026-03-30","open":72.61,"high":73.31,"low":70.29,"close":71.16,"volume":313019,"rsi_14":62.23,"sma_20":68.69,"sma_60":61.98,"sma_120":54.05},{"date":"2026-03-31","open":71.68,"high":72.27,"low":69.98,"close":71.37,"volume":269248,"rsi_14":60.39,"sma_20":69.0,"sma_60":62.3,"sma_120":54.32},{"date":"2026-04-01","open":71.02,"high":72.6,"low":70.74,"close":72.47,"volume":241058,"rsi_14":54.35,"sma_20":69.39,"sma_60":62.61,"sma_120":54.59},{"date":"2026-04-02","open":72.53,"high":73.69,"low":72.16,"close":73.19,"volume":252623,"rsi_14":57.9,"sma_20":69.89,"sma_60":62.89,"sma_120":54.88},{"date":"2026-04-06","open":73.05,"high":74.72,"low":72.39,"close":74.27,"volume":307970,"rsi_14":62.59,"sma_20":70.41,"sma_60":63.22,"sma_120":55.18},{"date":"2026-04-07","open":74.21,"high":74.8,"low":72.31,"close":72.81,"volume":328654,"rsi_14":58.29,"sma_20":70.77,"sma_60":63.51,"sma_120":55.47},{"date":"2026-04-08","open":72.24,"high":74.6,"low":70.88,"close":74.48,"volume":456414,"rsi_14":63.19,"sma_20":71.18,"sma_60":63.84,"sma_120":55.76},{"date":"2026-04-09","open":74.48,"high":75.46,"low":73.61,"close":74.0,"volume":286678,"rsi_14":64.59,"sma_20":71.5,"sma_60":64.18,"sma_120":56.05},{"date":"2026-04-10","open":73.76,"high":74.8,"low":72.58,"close":74.3,"volume":267101,"rsi_14":72.98,"sma_20":71.66,"sma_60":64.51,"sma_120":56.33},{"date":"2026-04-13","open":74.34,"high":74.61,"low":73.22,"close":73.83,"volume":205802,"rsi_14":69.02,"sma_20":71.83,"sma_60":64.85,"sma_120":56.62},{"date":"2026-04-14","open":73.58,"high":74.05,"low":72.72,"close":73.05,"volume":197430,"rsi_14":56.33,"sma_20":71.98,"sma_60":65.17,"sma_120":56.9},{"date":"2026-04-15","open":72.4,"high":72.45,"low":69.97,"close":70.42,"volume":229041,"rsi_14":41.3,"sma_20":72.02,"sma_60":65.46,"sma_120":57.15},{"date":"2026-04-16","open":70.06,"high":70.83,"low":69.91,"close":70.8,"volume":230045,"rsi_14":46.44,"sma_20":72.1,"sma_60":65.75,"sma_120":57.41},{"date":"2026-04-17","open":70.71,"high":72.12,"low":68.91,"close":71.9,"volume":569249,"rsi_14":46.09,"sma_20":72.27,"sma_60":66.06,"sma_120":57.66},{"date":"2026-04-20","open":72.1,"high":73.48,"low":72.06,"close":72.85,"volume":235646,"rsi_14":55.7,"sma_20":72.6,"sma_60":66.39,"sma_120":57.92},{"date":"2026-04-21","open":72.91,"high":75.87,"low":72.52,"close":75.48,"volume":286248,"rsi_14":62.58,"sma_20":73.01,"sma_60":66.77,"sma_120":58.2},{"date":"2026-04-22","open":75.82,"high":76.48,"low":75.04,"close":75.68,"volume":265514,"rsi_14":60.79,"sma_20":73.23,"sma_60":67.16,"sma_120":58.49},{"date":"2026-04-23","open":75.78,"high":76.83,"low":75.73,"close":76.47,"volume":200791,"rsi_14":61.0,"sma_20":73.4,"sma_60":67.56,"sma_120":58.78},{"date":"2026-04-24","open":76.42,"high":76.54,"low":75.28,"close":75.71,"volume":212513,"rsi_14":54.92,"sma_20":73.6,"sma_60":67.97,"sma_120":59.07},{"date":"2026-04-27","open":75.71,"high":76.44,"low":75.31,"close":75.75,"volume":178080,"rsi_14":61.12,"sma_20":73.74,"sma_60":68.33,"sma_120":59.36},{"date":"2026-04-28","open":76.52,"high":77.31,"low":75.66,"close":76.36,"volume":148349,"rsi_14":57.76,"sma_20":73.99,"sma_60":68.69,"sma_120":59.64},{"date":"2026-04-29","open":76.76,"high":78.17,"low":76.26,"close":77.37,"volume":283032,"rsi_14":63.31,"sma_20":74.28,"sma_60":69.07,"sma_120":59.9},{"date":"2026-04-30","open":77.09,"high":78.74,"low":76.5,"close":78.31,"volume":453570,"rsi_14":65.07,"sma_20":74.57,"sma_60":69.43,"sma_120":60.17},{"date":"2026-05-01","open":78.3,"high":79.37,"low":77.47,"close":78.89,"volume":293487,"rsi_14":68.85,"sma_20":74.86,"sma_60":69.79,"sma_120":60.43},{"date":"2026-05-04","open":78.76,"high":79.54,"low":78.12,"close":79.18,"volume":340762,"rsi_14":73.71,"sma_20":75.1,"sma_60":70.14,"sma_120":60.69},{"date":"2026-05-05","open":79.4,"high":81.87,"low":78.3,"close":79.06,"volume":670522,"rsi_14":91.4,"sma_20":75.42,"sma_60":70.49,"sma_120":60.98},{"date":"2026-05-06","open":75.07,"high":76.11,"low":65.16,"close":68.03,"volume":826361,"rsi_14":43.42,"sma_20":75.09,"sma_60":70.64,"sma_120":61.16},{"date":"2026-05-07","open":69.0,"high":71.81,"low":68.17,"close":70.6,"volume":753299,"rsi_14":47.13,"sma_20":74.92,"sma_60":70.79,"sma_120":61.36},{"date":"2026-05-08","open":71.55,"high":72.46,"low":70.17,"close":71.24,"volume":374672,"rsi_14":46.37,"sma_20":74.77,"sma_60":70.98,"sma_120":61.57},{"date":"2026-05-11","open":72.25,"high":73.27,"low":70.83,"close":71.37,"volume":367504,"rsi_14":39.6,"sma_20":74.65,"sma_60":71.05,"sma_120":61.77},{"date":"2026-05-12","open":72.4,"high":72.4,"low":69.8,"close":70.2,"volume":274561,"rsi_14":36.78,"sma_20":74.5,"sma_60":71.09,"sma_120":61.97},{"date":"2026-05-13","open":70.49,"high":72.54,"low":69.22,"close":71.41,"volume":339593,"rsi_14":38.01,"sma_20":74.55,"sma_60":71.14,"sma_120":62.17},{"date":"2026-05-14","open":71.41,"high":72.27,"low":70.79,"close":72.02,"volume":293940,"rsi_14":41.2,"sma_20":74.61,"sma_60":71.2,"sma_120":62.38},{"date":"2026-05-15","open":71.91,"high":72.02,"low":70.63,"close":71.25,"volume":226550,"rsi_14":39.63,"sma_20":74.58,"sma_60":71.24,"sma_120":62.59},{"date":"2026-05-18","open":71.88,"high":72.36,"low":70.51,"close":70.64,"volume":237823,"rsi_14":36.8,"sma_20":74.47,"sma_60":71.3,"sma_120":62.79},{"date":"2026-05-19","open":70.13,"high":71.27,"low":69.14,"close":69.72,"volume":351626,"rsi_14":32.29,"sma_20":74.18,"sma_60":71.37,"sma_120":62.99},{"date":"2026-05-20","open":69.88,"high":72.02,"low":69.8,"close":70.44,"volume":298782,"rsi_14":31.59,"sma_20":73.92,"sma_60":71.47,"sma_120":63.17},{"date":"2026-05-21","open":70.31,"high":70.76,"low":69.35,"close":70.06,"volume":267538,"rsi_14":29.16,"sma_20":73.6,"sma_60":71.57,"sma_120":63.35},{"date":"2026-05-22","open":70.02,"high":70.79,"low":69.46,"close":70.64,"volume":317332,"rsi_14":30.08,"sma_20":73.34,"sma_60":71.66,"sma_120":63.52},{"date":"2026-05-26","open":70.94,"high":72.43,"low":70.51,"close":71.14,"volume":181174,"rsi_14":31.86,"sma_20":73.11,"sma_60":71.77,"sma_120":63.69},{"date":"2026-05-27","open":70.99,"high":72.37,"low":70.8,"close":71.88,"volume":232024,"rsi_14":66.7,"sma_20":72.89,"sma_60":71.86,"sma_120":63.86},{"date":"2026-05-28","open":72.07,"high":72.73,"low":70.74,"close":71.21,"volume":205561,"rsi_14":53.16,"sma_20":72.58,"sma_60":71.95,"sma_120":64.04},{"date":"2026-05-29","open":70.98,"high":71.34,"low":69.84,"close":70.38,"volume":396570,"rsi_14":45.63,"sma_20":72.18,"sma_60":72.05,"sma_120":64.22},{"date":"2026-06-01","open":70.43,"high":72.9,"low":70.43,"close":72.44,"volume":247789,"rsi_14":54.58,"sma_20":71.86,"sma_60":72.2,"sma_120":64.42},{"date":"2026-06-02","open":72.03,"high":73.29,"low":71.72,"close":72.57,"volume":246180,"rsi_14":61.08,"sma_20":71.53,"sma_60":72.35,"sma_120":64.62},{"date":"2026-06-03","open":72.5,"high":74.27,"low":72.47,"close":72.69,"volume":234805,"rsi_14":56.68,"sma_20":71.21,"sma_60":72.47,"sma_120":64.81},{"date":"2026-06-04","open":72.88,"high":74.09,"low":72.39,"close":72.75,"volume":260872,"rsi_14":54.07,"sma_20":71.44,"sma_60":72.57,"sma_120":65.0},{"date":"2026-06-05","open":73.21,"high":74.22,"low":72.0,"close":72.59,"volume":242693,"rsi_14":57.95,"sma_20":71.54,"sma_60":72.66,"sma_120":65.2},{"date":"2026-06-08","open":72.94,"high":74.75,"low":72.89,"close":73.27,"volume":288205,"rsi_14":65.42,"sma_20":71.65,"sma_60":72.69,"sma_120":65.4},{"date":"2026-06-09","open":73.81,"high":73.85,"low":71.41,"close":71.93,"volume":582972,"rsi_14":62.29,"sma_20":71.67,"sma_60":72.72,"sma_120":65.59},{"date":"2026-06-10","open":73.28,"high":74.49,"low":72.95,"close":74.02,"volume":393148,"rsi_14":67.31,"sma_20":71.87,"sma_60":72.78,"sma_120":65.78},{"date":"2026-06-11","open":74.39,"high":74.78,"low":69.87,"close":70.43,"volume":321865,"rsi_14":51.36,"sma_20":71.82,"sma_60":72.8,"sma_120":65.94},{"date":"2026-06-12","open":70.58,"high":72.04,"low":69.79,"close":71.64,"volume":218441,"rsi_14":53.52,"sma_20":71.8,"sma_60":72.84,"sma_120":66.11},{"date":"2026-06-15","open":70.47,"high":71.64,"low":68.86,"close":69.66,"volume":265459,"rsi_14":45.29,"sma_20":71.72,"sma_60":72.86,"sma_120":66.26},{"date":"2026-06-16","open":69.76,"high":70.5,"low":68.6,"close":69.01,"volume":250650,"rsi_14":40.78,"sma_20":71.64,"sma_60":72.9,"sma_120":66.4},{"date":"2026-06-17","open":68.79,"high":69.02,"low":67.04,"close":68.57,"volume":211496,"rsi_14":41.39,"sma_20":71.58,"sma_60":72.92,"sma_120":66.54},{"date":"2026-06-18","open":69.36,"high":71.32,"low":69.21,"close":71.01,"volume":706168,"rsi_14":51.85,"sma_20":71.61,"sma_60":72.92,"sma_120":66.71},{"date":"2026-06-22","open":71.51,"high":72.08,"low":70.41,"close":70.65,"volume":302601,"rsi_14":44.12,"sma_20":71.64,"sma_60":72.88,"sma_120":66.88},{"date":"2026-06-23","open":70.23,"high":71.29,"low":70.23,"close":70.57,"volume":302416,"rsi_14":43.41,"sma_20":71.63,"sma_60":72.86,"sma_120":67.05},{"date":"2026-06-24","open":70.27,"high":70.48,"low":68.24,"close":70.45,"volume":265544,"rsi_14":42.61,"sma_20":71.6,"sma_60":72.82,"sma_120":67.23},{"date":"2026-06-25","open":70.49,"high":71.11,"low":69.62,"close":70.94,"volume":188677,"rsi_14":44.2,"sma_20":71.55,"sma_60":72.81,"sma_120":67.39},{"date":"2026-06-26","open":71.06,"high":71.68,"low":69.96,"close":70.87,"volume":897509,"rsi_14":44.46,"sma_20":71.53,"sma_60":72.8,"sma_120":67.55},{"date":"2026-06-29","open":70.43,"high":71.1,"low":67.16,"close":68.58,"volume":478291,"rsi_14":36.32,"sma_20":71.44,"sma_60":72.73,"sma_120":67.67},{"date":"2026-06-30","open":69.2,"high":69.99,"low":68.15,"close":68.2,"volume":320077,"rsi_14":38.49,"sma_20":71.23,"sma_60":72.65,"sma_120":67.77},{"date":"2026-07-01","open":68.2,"high":68.28,"low":66.94,"close":67.37,"volume":228076,"rsi_14":27.37,"sma_20":70.96,"sma_60":72.53,"sma_120":67.87},{"date":"2026-07-02","open":67.39,"high":68.12,"low":66.18,"close":66.3,"volume":264200,"rsi_14":32.85,"sma_20":70.63,"sma_60":72.42,"sma_120":67.97},{"date":"2026-07-06","open":65.89,"high":67.76,"low":65.85,"close":67.51,"volume":272918,"rsi_14":32.85,"sma_20":70.36,"sma_60":72.3,"sma_120":68.07},{"date":"2026-07-07","open":68.04,"high":69.0,"low":67.42,"close":68.0,"volume":277762,"rsi_14":41.62,"sma_20":70.12,"sma_60":72.19,"sma_120":68.19},{"date":"2026-07-08","open":68.82,"high":72.1,"low":68.82,"close":72.05,"volume":647836,"rsi_14":59.76,"sma_20":70.04,"sma_60":72.15,"sma_120":68.33},{"date":"2026-07-09","open":71.54,"high":72.36,"low":70.89,"close":70.99,"volume":374651,"rsi_14":57.32,"sma_20":69.99,"sma_60":72.1,"sma_120":68.48},{"date":"2026-07-10","open":70.63,"high":72.5,"low":70.46,"close":72.21,"volume":250403,"rsi_14":53.55,"sma_20":69.88,"sma_60":72.08,"sma_120":68.63},{"date":"2026-07-13","open":72.69,"high":75.44,"low":72.37,"close":74.79,"volume":288713,"rsi_14":62.16,"sma_20":70.09,"sma_60":72.15,"sma_120":68.81},{"date":"2026-07-14","open":75.79,"high":75.85,"low":74.8,"close":74.92,"volume":266196,"rsi_14":62.77,"sma_20":70.25,"sma_60":72.22,"sma_120":68.99},{"date":"2026-07-15","open":74.78,"high":75.59,"low":74.47,"close":75.2,"volume":208881,"rsi_14":63.89,"sma_20":70.51,"sma_60":72.27,"sma_120":69.17},{"date":"2026-07-16","open":75.29,"high":77.12,"low":75.29,"close":76.2,"volume":322968,"rsi_14":64.97,"sma_20":70.86,"sma_60":72.32,"sma_120":69.36},{"date":"2026-07-17","open":76.86,"high":79.26,"low":76.29,"close":79.24,"volume":253010,"rsi_14":70.56,"sma_20":71.39,"sma_60":72.38,"sma_120":69.58},{"date":"2026-07-20","open":79.07,"high":79.07,"low":77.58,"close":77.58,"volume":215140,"rsi_14":72.92,"sma_20":71.7,"sma_60":72.41,"sma_120":69.78},{"date":"2026-07-21","open":77.69,"high":78.33,"low":77.2,"close":77.85,"volume":388730,"rsi_14":74.75,"sma_20":72.05,"sma_60":72.43,"sma_120":70.0},{"date":"2026-07-22","open":78.26,"high":81.17,"low":78.26,"close":80.87,"volume":372923,"rsi_14":82.02,"sma_20":72.56,"sma_60":72.51,"sma_120":70.24},{"date":"2026-07-23","open":80.74,"high":81.49,"low":77.59,"close":78.25,"volume":319135,"rsi_14":76.4,"sma_20":72.94,"sma_60":72.55,"sma_120":70.44},{"date":"2026-07-24","open":77.88,"high":79.4,"low":76.2,"close":77.71,"volume":224613,"rsi_14":73.22,"sma_20":73.26,"sma_60":72.57,"sma_120":70.63},{"date":"2026-07-27","open":77.26,"high":77.81,"low":73.42,"close":74.6,"volume":298857,"rsi_14":63.43,"sma_20":73.44,"sma_60":72.52,"sma_120":70.79},{"date":"2026-07-28","open":75.19,"high":76.69,"low":72.55,"close":73.19,"volume":235384,"rsi_14":52.6,"sma_20":73.66,"sma_60":72.43,"sma_120":70.93},{"date":"2026-07-29","open":73.92,"high":73.97,"low":70.0,"close":70.17,"volume":317939,"rsi_14":48.28,"sma_20":73.75,"sma_60":72.28,"sma_120":71.03},{"date":"2026-07-30","open":70.47,"high":72.8,"low":69.48,"close":71.52,"volume":398405,"rsi_14":48.56,"sma_20":73.96,"sma_60":72.15,"sma_120":71.14},{"date":"2026-07-31","open":72.06,"high":72.26,"low":70.42,"close":70.78,"volume":177349,"rsi_14":40.96,"sma_20":74.18,"sma_60":72.01,"sma_120":71.25},{"date":"2026-08-03","open":69.55,"high":71.0,"low":68.89,"close":69.86,"volume":357864,"rsi_14":38.99,"sma_20":74.3,"sma_60":72.03,"sma_120":71.37},{"date":"2026-08-04","open":76.81,"high":77.35,"low":72.69,"close":74.48,"volume":583890,"rsi_14":48.68,"sma_20":74.62,"sma_60":72.09,"sma_120":71.43},{"date":"2026-08-05","open":74.94,"high":75.64,"low":69.49,"close":69.75,"volume":448448,"rsi_14":39.61,"sma_20":74.51,"sma_60":72.07,"sma_120":71.44},{"date":"2026-08-06","open":70.31,"high":71.0,"low":67.74,"close":67.95,"volume":321622},{"date":"2026-08-07","open":67.73,"high":67.75,"low":65.08,"close":65.39,"volume":515796,"rsi_14":30.15,"sma_20":74.02,"sma_60":71.92,"sma_120":71.4},{"date":"2026-08-10","open":65.09,"high":66.44,"low":65.09,"close":65.49,"volume":445750},{"date":"2026-08-11","open":65.49,"high":66.02,"low":63.81,"close":64.1,"volume":337206,"rsi_14":21.0,"sma_20":73.01,"sma_60":71.68,"sma_120":71.38},{"date":"2026-08-12","open":64.58,"high":66.06,"low":63.8,"close":65.61,"volume":281170},{"date":"2026-08-13","open":65.91,"high":66.09,"low":64.66,"close":65.14,"volume":271959,"rsi_14":27.34,"sma_20":71.98,"sma_60":71.49,"sma_120":71.39},{"date":"2026-08-14","open":65.28,"high":66.56,"low":64.78,"close":65.9,"volume":258054,"rsi_14":32.86,"sma_20":71.31,"sma_60":71.42,"sma_120":71.4},{"date":"2026-08-17","open":65.73,"high":69.02,"low":65.73,"close":68.88,"volume":358995,"rsi_14":42.0,"sma_20":70.87,"sma_60":71.39,"sma_120":71.43},{"date":"2026-08-18","open":69.32,"high":71.2,"low":68.06,"close":68.86,"volume":344293,"rsi_14":47.27,"sma_20":70.43,"sma_60":71.37,"sma_120":71.47},{"date":"2026-08-19","open":69.34,"high":69.77,"low":67.3,"close":67.73,"volume":262988,"rsi_14":42.01,"sma_20":69.77,"sma_60":71.32,"sma_120":71.49},{"date":"2026-08-20","open":67.49,"high":69.16,"low":66.87,"close":67.32,"volume":306517,"rsi_14":42.61,"sma_20":69.22,"sma_60":71.25,"sma_120":71.51},{"date":"2026-08-21","open":68.18,"high":69.34,"low":66.6,"close":68.06,"volume":331262,"rsi_14":46.12,"sma_20":68.74,"sma_60":71.19,"sma_120":71.52},{"date":"2026-08-24","open":67.84,"high":67.85,"low":65.17,"close":65.76,"volume":221717},{"date":"2026-08-25","open":65.7,"high":66.21,"low":64.31,"close":65.92,"volume":255649,"rsi_14":38.27,"sma_20":67.93,"sma_60":71.01,"sma_120":71.53},{"date":"2026-08-26","open":66.08,"high":66.33,"low":64.2,"close":65.24,"volume":646250},{"date":"2026-08-27","open":65.12,"high":65.15,"low":63.4,"close":63.73,"volume":291694,"rsi_14":44.14,"sma_20":67.3,"sma_60":70.74,"sma_120":71.54},{"date":"2026-08-28","open":64.29,"high":65.06,"low":63.5,"close":64.56,"volume":253749,"rsi_14":46.88,"sma_20":66.99,"sma_60":70.6,"sma_120":71.53},{"date":"2026-08-31","open":65.33,"high":65.68,"low":63.37,"close":64.87,"volume":537448,"rsi_14":52.79,"sma_20":66.74,"sma_60":70.46,"sma_120":71.52},{"date":"2026-09-01","open":65.1,"high":67.61,"low":65.1,"close":67.26,"volume":380438,"rsi_14":55.62,"sma_20":66.38,"sma_60":70.37,"sma_120":71.51},{"date":"2026-09-02","open":67.15,"high":71.27,"low":66.96,"close":70.92,"volume":674941},{"date":"2026-09-03","open":71.24,"high":71.41,"low":67.73,"close":69.49,"volume":569967,"rsi_14":59.68,"sma_20":66.51,"sma_60":70.28,"sma_120":71.5},{"date":"2026-09-04","open":68.86,"high":70.45,"low":68.66,"close":69.31,"volume":775090,"rsi_14":51.37,"sma_20":66.71,"sma_60":70.2,"sma_120":71.49},{"date":"2026-09-08","open":69.36,"high":71.41,"low":69.36,"close":70.92,"volume":312059,"rsi_14":55.94,"sma_20":66.98,"sma_60":70.21,"sma_120":71.5},{"date":"2026-09-09","open":71.26,"high":72.0,"low":69.82,"close":71.32,"volume":413078,"rsi_14":60.81,"sma_20":67.34,"sma_60":70.2,"sma_120":71.52},{"date":"2026-09-10","open":71.48,"high":72.69,"low":70.98,"close":71.88,"volume":411827,"rsi_14":63.6,"sma_20":67.65,"sma_60":70.23,"sma_120":71.54},{"date":"2026-09-11","open":72.03,"high":72.41,"low":70.38,"close":70.97,"volume":275688,"rsi_14":58.59,"sma_20":67.94,"sma_60":70.26,"sma_120":71.58},{"date":"2026-09-14","open":71.17,"high":72.17,"low":70.52,"close":71.68,"volume":356331,"rsi_14":69.3,"sma_20":68.23,"sma_60":70.31,"sma_120":71.62},{"date":"2026-09-15","open":71.73,"high":72.5,"low":70.91,"close":71.27,"volume":276654,"rsi_14":67.16,"sma_20":68.35,"sma_60":70.31,"sma_120":71.61},{"date":"2026-09-16","open":71.27,"high":71.95,"low":70.38,"close":71.43,"volume":301238,"rsi_14":70.54,"sma_20":68.48,"sma_60":70.32,"sma_120":71.6},{"date":"2026-09-17","open":71.49,"high":72.49,"low":70.1,"close":72.05,"volume":224919,"rsi_14":79.34,"sma_20":68.7,"sma_60":70.34,"sma_120":71.6},{"date":"2026-09-18","open":71.89,"high":71.89,"low":69.23,"close":69.59,"volume":685829,"rsi_14":65.91,"sma_20":68.81,"sma_60":70.32,"sma_120":71.57},{"date":"2026-09-21","open":69.37,"high":69.67,"low":68.31,"close":68.48,"volume":276027,"rsi_14":60.87,"sma_20":68.83,"sma_60":70.28,"sma_120":71.54},{"date":"2026-09-22","open":68.48,"high":69.71,"low":66.79,"close":66.94,"volume":258560,"rsi_14":48.98,"sma_20":68.89,"sma_60":70.21,"sma_120":71.5},{"date":"2026-09-23","open":67.18,"high":67.79,"low":66.23,"close":67.39,"volume":267704,"rsi_14":35.94,"sma_20":68.97,"sma_60":70.19,"sma_120":71.46},{"date":"2026-09-24","open":67.38,"high":67.58,"low":66.35,"close":66.79,"volume":363499,"rsi_14":38.48,"sma_20":69.04,"sma_60":70.16,"sma_120":71.4},{"date":"2026-09-25","open":66.79,"high":67.45,"low":65.58,"close":66.97,"volume":272897,"rsi_14":40.02,"sma_20":69.2,"sma_60":70.15,"sma_120":71.34},{"date":"2026-09-28","open":66.77,"high":67.3,"low":66.07,"close":66.25,"volume":671340,"rsi_14":28.97,"sma_20":69.3,"sma_60":70.16,"sma_120":71.29},{"date":"2026-09-29","open":65.46,"high":66.46,"low":65.42,"close":66.01,"volume":263287},{"date":"2026-09-30","open":65.77,"high":67.49,"low":65.05,"close":65.5,"volume":398568,"rsi_14":20.35,"sma_20":69.29,"sma_60":70.1,"sma_120":71.15},{"date":"2026-10-01","open":65.39,"high":66.08,"low":64.37,"close":65.49,"volume":326900,"rsi_14":21.81,"sma_20":69.02,"sma_60":69.99,"sma_120":71.07},{"date":"2026-10-02","open":65.44,"high":68.02,"low":65.36,"close":67.72,"volume":393232,"rsi_14":32.38,"sma_20":68.93,"sma_60":69.93,"sma_120":71.02},{"date":"2026-10-05","open":67.9,"high":68.18,"low":65.95,"close":66.9,"volume":423644,"rsi_14":31.24,"sma_20":68.81,"sma_60":69.84,"sma_120":70.96},{"date":"2026-10-06","open":66.77,"high":67.47,"low":65.2,"close":66.61,"volume":265019},{"date":"2026-10-07","open":66.37,"high":66.37,"low":65.03,"close":65.94,"volume":294301,"rsi_14":24.18,"sma_20":68.32,"sma_60":69.56,"sma_120":70.89},{"date":"2026-10-08","open":66.35,"high":67.74,"low":65.95,"close":66.53,"volume":340893,"rsi_14":34.64,"sma_20":68.06,"sma_60":69.41,"sma_120":70.84},{"date":"2026-10-09","open":66.53,"high":66.79,"low":63.8,"close":63.89,"volume":291772,"rsi_14":30.03,"sma_20":67.7,"sma_60":69.21,"sma_120":70.77},{"date":"2026-10-12","open":64.0,"high":65.65,"low":64.0,"close":65.08,"volume":300130,"rsi_14":41.63,"sma_20":67.37,"sma_60":68.97,"sma_120":70.68},{"date":"2026-10-13","open":65.46,"high":68.23,"low":65.42,"close":67.42,"volume":314652,"rsi_14":50.12,"sma_20":67.18,"sma_60":68.8,"sma_120":70.61},{"date":"2026-10-14","open":67.14,"high":67.91,"low":66.42,"close":67.35,"volume":553348,"rsi_14":52.24,"sma_20":66.97,"sma_60":68.63,"sma_120":70.53},{"date":"2026-10-15","open":67.87,"high":68.24,"low":65.29,"close":65.68,"volume":347234,"rsi_14":45.39,"sma_20":66.66,"sma_60":68.37,"sma_120":70.44},{"date":"2026-10-16","open":65.94,"high":66.92,"low":64.49,"close":64.93,"volume":312299,"rsi_14":44.66,"sma_20":66.42,"sma_60":68.15,"sma_120":70.35},{"date":"2026-10-19","open":65.56,"high":65.93,"low":63.97,"close":64.24,"volume":231665,"rsi_14":43.29,"sma_20":66.21,"sma_60":67.93,"sma_120":70.25},{"date":"2026-10-20","open":65.06,"high":66.35,"low":64.53,"close":65.44,"volume":272628,"rsi_14":49.15,"sma_20":66.14,"sma_60":67.77,"sma_120":70.15},{"date":"2026-10-21","open":65.44,"high":66.42,"low":64.67,"close":65.7,"volume":285103,"rsi_14":50.68,"sma_20":66.05,"sma_60":67.65,"sma_120":70.04},{"date":"2026-10-22","open":66.02,"high":66.65,"low":63.5,"close":65.1,"volume":255798,"rsi_14":40.49,"sma_20":65.97,"sma_60":67.57,"sma_120":69.92},{"date":"2026-10-23","open":65.1,"high":65.1,"low":64.93,"close":64.93,"volume":0,"rsi_14":40.49,"sma_20":65.97,"sma_60":67.57,"sma_120":69.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.49,"pbr":1.4,"ttm_eps":null,"close":47.8113},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.46,"pbr":1.4,"ttm_eps":null,"close":48.5177},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.33,"pbr":1.1,"ttm_eps":null,"close":39.3581},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.22,"pbr":1.18,"ttm_eps":null,"close":41.9006},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.3,"pbr":1.01,"ttm_eps":null,"close":36.0325},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.33,"pbr":1.27,"ttm_eps":null,"close":39.2444},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.26,"pbr":1.62,"ttm_eps":null,"close":52.6686},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.83,"pbr":2.16,"ttm_eps":null,"close":71.3712},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.09,"pbr":1.98,"ttm_eps":null,"close":68.1975}],"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":"The Andersons Inc","phase":"above-fold","symbol_resolved":true}