{"status":"ok","report":{"price_analysis":{"current":33.57,"change_1d":-2.4,"change_7d":4.8,"change_30d":-10.5,"high_30d":38.45,"low_30d":30.86,"position_in_range":36.0,"support":31.62,"resistance":37.69},"summary":"Artisan Partners Asset Management Inc(APAM)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 23.83억. 현재가 $33.57, 전일 대비 -2.4%, 30일 -10.5%. PER 8.2배 / ROE 17.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.2배입니다. ROE 17.4%입니다. 시가총액 23.83억. 매출 12.63억, 영업이익 4.27억.","grade":"B","comment":"PER 8.21배, ROE 17.44%","per":8.21,"pbr":5.29,"roe":17.44,"eps":4.09,"revenue":1262908000.0,"operating_income":427349000.0,"net_income":300499000.0,"market_cap":2383235010,"profit_margin":23.79,"roa":5.54,"operating_margin":33.84,"gross_margin":40.9,"debt_ratio":0.679527847910058,"total_assets":1459500000.0,"total_equity":463410000.0,"total_debt":314900000.0,"dividend_yield":9.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(-1.16)가 시그널선(-1.47)을 상회합니다(골든크로스). 현재가가 SMA20(34)과 SMA60(38) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 31~37 (현재 위치 46%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":45.76098059244127,"macd":-1.1602642476215337,"macd_signal":-1.4658177512025423,"sma_20":33.813500000000005,"sma_60":38.317666666666675,"bb_upper":36.843881329139954,"bb_lower":30.783118670860055,"atr_14":1.1280071428571434},"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 8.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +1.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.6,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.2,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 17.4%","metrics":[{"name":"ROE","value":17.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":33.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.8,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.5,"unit":"%","percentile":33,"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":88,"summary":"유동비율 2.8x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.84,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":66.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.37,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.6%"},"profitability":{"grade":"C","reason":"ROE 17.4%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":17.44,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":54.91,"unit":"%","threshold":"≥ 10%","pass":true,"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":0.41,"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":40.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":33.84,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":23.79,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.21,"current_pbr":5.29,"per_5y_high":11.12,"per_5y_low":8.28,"per_5y_avg":10.07,"per_percentile":0.0,"pbr_5y_high":8.41,"pbr_5y_low":5.81,"pbr_5y_avg":7.5,"pbr_percentile":0.0,"per_5y_median":10.55,"pbr_5y_median":7.79,"history":[{"quarter":"2024-Q2","per":10.94,"pbr":8.08},{"quarter":"2024-Q3","per":10.98,"pbr":7.92},{"quarter":"2024-Q4","per":10.55,"pbr":7.66},{"quarter":"2025-Q1","per":9.81,"pbr":7.82},{"quarter":"2025-Q2","per":11.12,"pbr":8.41},{"quarter":"2025-Q3","per":10.56,"pbr":7.79},{"quarter":"2025-Q4","per":9.58,"pbr":6.84},{"quarter":"2026-Q1","per":8.78,"pbr":7.15},{"quarter":"2026-Q2","per":8.28,"pbr":5.81},{"quarter":"현재","per":8.21,"pbr":5.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":34.6567,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":37.0283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":37.4398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":35.065,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40.3747,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":39.3865,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37.7417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":34.9625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":33.8766,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.94,"eps":3.1677,"close":34.66,"source":"reported"},{"date":"2024-07","per":11.71,"eps":3.1677,"close":37.08,"source":"reported"},{"date":"2024-08","per":11.22,"eps":3.1677,"close":35.55,"source":"reported"},{"date":"2024-09","per":10.98,"eps":3.3711,"close":37.03,"source":"reported"},{"date":"2024-10","per":11.18,"eps":3.3711,"close":37.7,"source":"reported"},{"date":"2024-11","per":12.59,"eps":3.3711,"close":42.43,"source":"reported"},{"date":"2024-12","per":10.55,"eps":3.5481,"close":37.44,"source":"reported"},{"date":"2025-01","per":10.95,"eps":3.5481,"close":38.87,"source":"reported"},{"date":"2025-02","per":10.67,"eps":3.5481,"close":37.86,"source":"reported"},{"date":"2025-03","per":9.81,"eps":3.5762,"close":35.06,"source":"reported"},{"date":"2025-04","per":9.27,"eps":3.5762,"close":33.16,"source":"reported"},{"date":"2025-05","per":10.26,"eps":3.5762,"close":36.7,"source":"reported"},{"date":"2025-06","per":11.12,"eps":3.63,"close":40.37,"source":"reported"},{"date":"2025-07","per":11.14,"eps":3.63,"close":40.43,"source":"reported"},{"date":"2025-08","per":11.7,"eps":3.63,"close":42.46,"source":"reported"},{"date":"2025-09","per":10.56,"eps":3.73,"close":39.39,"source":"reported"},{"date":"2025-10","per":10.62,"eps":3.73,"close":39.62,"source":"reported"},{"date":"2025-11","per":10.3,"eps":3.73,"close":38.43,"source":"reported"},{"date":"2025-12","per":9.58,"eps":3.94,"close":37.74,"source":"reported"},{"date":"2026-01","per":10.47,"eps":3.94,"close":41.24,"source":"reported"},{"date":"2026-02","per":9.82,"eps":3.94,"close":38.7,"source":"reported"},{"date":"2026-03","per":8.78,"eps":3.98,"close":34.96,"source":"reported"},{"date":"2026-04","per":9.04,"eps":3.98,"close":35.97,"source":"reported"},{"date":"2026-05","per":9.23,"eps":3.98,"close":36.73,"source":"reported"},{"date":"2026-06","per":8.28,"eps":4.09,"close":33.88,"source":"reported"},{"date":"2026-07","per":9.41,"eps":4.09,"close":38.5,"source":"reported"},{"date":"2026-08","per":10.41,"eps":4.09,"close":42.57,"source":"reported"},{"date":"2026-09","per":8.83,"eps":4.09,"close":36.12,"source":"reported"},{"date":"2026-10","per":8.21,"eps":4.09,"close":33.57,"source":"reported"}],"trailing_per_history_meta":{"avg":10.26,"std":1.06,"upper_1sd":11.32,"lower_1sd":9.21,"current":8.21,"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":9.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":66,"summary":"배당성향 77%로 적정","metrics":[{"name":"배당성향(Payout)","value":77.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.38,"summary":"배당수익률 9.38%","metrics":[{"name":"배당수익률","value":9.38,"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":"8.2배"},{"label":"PBR","value":"5.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"17.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:02.311426+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":9.04,"pbr":5.93,"roe":0.1744200599900736,"dividend_yield":9.38,"eps":0.94,"revenue":307909000.0,"operating_income":84623000.0,"net_income":80828000.0,"market_cap":2670294000.0,"profit_margin":0.26250613005790674,"operating_margin":0.2748312001273103,"roa":0.055380609797875985,"gross_margin":0.40896498640832196,"total_equity":463410000.0,"total_assets":1459500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.12,"pbr":5.93,"roe":0.149188013756728,"dividend_yield":8.94,"eps":0.87,"revenue":303012000.0,"operating_income":94207000.0,"net_income":58041000.0,"market_cap":2670294000.0,"profit_margin":0.19154686943091362,"operating_margin":0.3109018784734598,"roa":0.04027282914525793,"gross_margin":0.44321347009359363,"total_equity":389046000.0,"total_assets":1441195000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.21602849388488962,"dividend_yield":null,"eps":1.26,"revenue":350700000.0,"operating_income":146700000.0,"net_income":94800000.0,"market_cap":null,"profit_margin":0.2703165098374679,"operating_margin":0.41830624465355004,"roa":0.06010301199777847,"gross_margin":0.9942971200456231,"total_equity":438831000.0,"total_assets":1577292000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.16622062598245022,"dividend_yield":null,"eps":1.02,"revenue":301287000.0,"operating_income":101819000.0,"net_income":66830000.0,"market_cap":null,"profit_margin":0.22181507997358002,"operating_margin":0.33794687457474104,"roa":0.04225417120052301,"gross_margin":0.4581843889713131,"total_equity":402056000.0,"total_assets":1581619000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.17692938277037026,"dividend_yield":null,"eps":0.83,"revenue":282749000.0,"operating_income":79772000.0,"net_income":67555000.0,"market_cap":null,"profit_margin":0.2389221535708349,"operating_margin":0.2821300871090614,"roa":0.04676105863908049,"gross_margin":0.4133454052887897,"total_equity":381819000.0,"total_assets":1444685000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.17148971858284456,"dividend_yield":null,"eps":0.83,"revenue":277147000.0,"operating_income":86535000.0,"net_income":61139000.0,"market_cap":null,"profit_margin":0.220601341526338,"operating_margin":0.3122350232908889,"roa":0.04461691150177697,"gross_margin":0.4401490905548319,"total_equity":356517000.0,"total_assets":1370310000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1792201046991186,"dividend_yield":null,"eps":1.05,"revenue":297051000.0,"operating_income":109161000.0,"net_income":69703000.0,"market_cap":null,"profit_margin":0.2346499422658062,"operating_margin":0.3674823515153963,"roa":0.043059608736585375,"gross_margin":0.5003517914432202,"total_equity":388924000.0,"total_assets":1618756000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.19616801808218148,"dividend_yield":null,"eps":0.92,"revenue":279582000.0,"operating_income":93180000.0,"net_income":72990000.0,"market_cap":null,"profit_margin":0.2610683091186128,"operating_margin":0.33328325857887847,"roa":0.045318486701548054,"gross_margin":0.4669399317552632,"total_equity":372079000.0,"total_assets":1610601000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.16875507446456156,"dividend_yield":null,"eps":0.7761931832225216,"revenue":270818000.0,"operating_income":86645000.0,"net_income":57574000.0,"market_cap":null,"profit_margin":0.21259295910906956,"operating_margin":0.31993811341934436,"roa":0.038247982770005885,"gross_margin":0.45797546691874247,"total_equity":341169000.0,"total_assets":1505282000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.1856819983892014,"dividend_yield":null,"eps":0.8019027118362249,"revenue":264351000.0,"operating_income":77643000.0,"net_income":59481000.0,"market_cap":null,"profit_margin":0.22500766026986846,"operating_margin":0.29371176957908235,"roa":0.039235462245737304,"gross_margin":0.43302654425366277,"total_equity":320338000.0,"total_assets":1516001000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.19977109433566456,"dividend_yield":null,"eps":0.8730184766171816,"revenue":248997000.0,"operating_income":76428000.0,"net_income":64756000.0,"market_cap":null,"profit_margin":0.2600673903701651,"operating_margin":0.30694345715008614,"roa":0.046061551024356655,"gross_margin":0.45058775808543877,"total_equity":324151000.0,"total_assets":1405858000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.17862183450723157,"dividend_yield":null,"eps":0.7166177207453561,"revenue":248722000.0,"operating_income":82155000.0,"net_income":53155000.0,"market_cap":null,"profit_margin":0.21371249829126496,"operating_margin":0.33030853724238307,"roa":0.03749440987304593,"gross_margin":0.47472278286601105,"total_equity":297584000.0,"total_assets":1417678000.0}],"current_price":33.57,"change_pct":-2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.85},{"date":"2016-10-25","close":27.6},{"date":"2016-10-26","close":27.45},{"date":"2016-10-27","close":26.7},{"date":"2016-10-28","close":26.6},{"date":"2016-10-31","close":26.0},{"date":"2016-11-01","close":25.95},{"date":"2016-11-02","close":25.5},{"date":"2016-11-03","close":25.05},{"date":"2016-11-04","close":24.9},{"date":"2016-11-07","close":25.5},{"date":"2016-11-08","close":24.55},{"date":"2016-11-09","close":25.65},{"date":"2016-11-10","close":26.9},{"date":"2016-11-11","close":27.1},{"date":"2016-11-14","close":26.95},{"date":"2016-11-15","close":27.95},{"date":"2016-11-16","close":27.9},{"date":"2016-11-17","close":28.55},{"date":"2016-11-18","close":29.2},{"date":"2016-11-21","close":29.7},{"date":"2016-11-22","close":30.15},{"date":"2016-11-23","close":29.95},{"date":"2016-11-25","close":29.95},{"date":"2016-11-28","close":29.25},{"date":"2016-11-29","close":29.0},{"date":"2016-11-30","close":29.8},{"date":"2016-12-01","close":30.15},{"date":"2016-12-02","close":30.25},{"date":"2016-12-05","close":29.7},{"date":"2016-12-06","close":30.25},{"date":"2016-12-07","close":31.3},{"date":"2016-12-08","close":31.7},{"date":"2016-12-09","close":31.3},{"date":"2016-12-12","close":31.6},{"date":"2016-12-13","close":31.45},{"date":"2016-12-14","close":30.65},{"date":"2016-12-15","close":30.1},{"date":"2016-12-16","close":29.65},{"date":"2016-12-19","close":29.8},{"date":"2016-12-20","close":30.3},{"date":"2016-12-21","close":30.3},{"date":"2016-12-22","close":30.35},{"date":"2016-12-23","close":30.05},{"date":"2016-12-27","close":30.25},{"date":"2016-12-28","close":29.55},{"date":"2016-12-29","close":29.6},{"date":"2016-12-30","close":29.75},{"date":"2017-01-03","close":30.7},{"date":"2017-01-04","close":29.85},{"date":"2017-01-05","close":29.45},{"date":"2017-01-06","close":29.45},{"date":"2017-01-09","close":29.25},{"date":"2017-01-10","close":29.2},{"date":"2017-01-11","close":29.45},{"date":"2017-01-12","close":28.55},{"date":"2017-01-13","close":28.85},{"date":"2017-01-17","close":28.0},{"date":"2017-01-18","close":28.65},{"date":"2017-01-19","close":28.65},{"date":"2017-01-20","close":29.3},{"date":"2017-01-23","close":29.35},{"date":"2017-01-24","close":29.15},{"date":"2017-01-25","close":29.0},{"date":"2017-01-26","close":28.4},{"date":"2017-01-27","close":28.1},{"date":"2017-01-30","close":28.8},{"date":"2017-01-31","close":28.95},{"date":"2017-02-01","close":29.0},{"date":"2017-02-02","close":29.1},{"date":"2017-02-03","close":29.3},{"date":"2017-02-06","close":29.35},{"date":"2017-02-07","close":29.8},{"date":"2017-02-08","close":30.2},{"date":"2017-02-09","close":30.65},{"date":"2017-02-10","close":30.2},{"date":"2017-02-13","close":30.05},{"date":"2017-02-14","close":30.05},{"date":"2017-02-15","close":30.15},{"date":"2017-02-16","close":30.1},{"date":"2017-02-17","close":29.85},{"date":"2017-02-21","close":30.45},{"date":"2017-02-22","close":30.4},{"date":"2017-02-23","close":29.5},{"date":"2017-02-24","close":29.1},{"date":"2017-02-27","close":29.0},{"date":"2017-02-28","close":28.45},{"date":"2017-03-01","close":28.3},{"date":"2017-03-02","close":28.3},{"date":"2017-03-03","close":28.0},{"date":"2017-03-06","close":27.8},{"date":"2017-03-07","close":27.45},{"date":"2017-03-08","close":27.55},{"date":"2017-03-09","close":27.0},{"date":"2017-03-10","close":27.5},{"date":"2017-03-13","close":27.8},{"date":"2017-03-14","close":27.65},{"date":"2017-03-15","close":28.05},{"date":"2017-03-16","close":28.3},{"date":"2017-03-17","close":27.75},{"date":"2017-03-20","close":27.5},{"date":"2017-03-21","close":26.85},{"date":"2017-03-22","close":26.85},{"date":"2017-03-23","close":26.9},{"date":"2017-03-24","close":26.63},{"date":"2017-03-27","close":26.95},{"date":"2017-03-28","close":27.5},{"date":"2017-03-29","close":27.15},{"date":"2017-03-30","close":27.5},{"date":"2017-03-31","close":27.6},{"date":"2017-04-03","close":27.6},{"date":"2017-04-04","close":27.2},{"date":"2017-04-05","close":26.85},{"date":"2017-04-06","close":27.0},{"date":"2017-04-07","close":27.0},{"date":"2017-04-10","close":26.95},{"date":"2017-04-11","close":26.95},{"date":"2017-04-12","close":27.7},{"date":"2017-04-13","close":27.55},{"date":"2017-04-17","close":28.15},{"date":"2017-04-18","close":28.05},{"date":"2017-04-19","close":28.0},{"date":"2017-04-20","close":28.4},{"date":"2017-04-21","close":28.05},{"date":"2017-04-24","close":28.5},{"date":"2017-04-25","close":28.75},{"date":"2017-04-26","close":28.45},{"date":"2017-04-27","close":29.0},{"date":"2017-04-28","close":29.3},{"date":"2017-05-01","close":29.6},{"date":"2017-05-02","close":29.25},{"date":"2017-05-03","close":29.1},{"date":"2017-05-04","close":28.8},{"date":"2017-05-05","close":29.1},{"date":"2017-05-08","close":29.0},{"date":"2017-05-09","close":29.4},{"date":"2017-05-10","close":29.55},{"date":"2017-05-11","close":29.0},{"date":"2017-05-12","close":28.3},{"date":"2017-05-15","close":27.9},{"date":"2017-05-16","close":28.75},{"date":"2017-05-17","close":27.5},{"date":"2017-05-18","close":27.4},{"date":"2017-05-19","close":27.9},{"date":"2017-05-22","close":27.9},{"date":"2017-05-23","close":27.6},{"date":"2017-05-24","close":28.0},{"date":"2017-05-25","close":28.3},{"date":"2017-05-26","close":28.4},{"date":"2017-05-30","close":28.25},{"date":"2017-05-31","close":28.3},{"date":"2017-06-01","close":28.95},{"date":"2017-06-02","close":29.4},{"date":"2017-06-05","close":29.15},{"date":"2017-06-06","close":29.1},{"date":"2017-06-07","close":29.3},{"date":"2017-06-08","close":29.35},{"date":"2017-06-09","close":30.2},{"date":"2017-06-12","close":29.85},{"date":"2017-06-13","close":30.25},{"date":"2017-06-14","close":30.05},{"date":"2017-06-15","close":29.35},{"date":"2017-06-16","close":29.65},{"date":"2017-06-19","close":29.75},{"date":"2017-06-20","close":29.7},{"date":"2017-06-21","close":29.45},{"date":"2017-06-22","close":29.5},{"date":"2017-06-23","close":29.75},{"date":"2017-06-26","close":29.45},{"date":"2017-06-27","close":30.1},{"date":"2017-06-28","close":30.55},{"date":"2017-06-29","close":30.0},{"date":"2017-06-30","close":30.7},{"date":"2017-07-03","close":30.95},{"date":"2017-07-05","close":30.75},{"date":"2017-07-06","close":30.5},{"date":"2017-07-07","close":30.85},{"date":"2017-07-10","close":30.85},{"date":"2017-07-11","close":31.0},{"date":"2017-07-12","close":31.15},{"date":"2017-07-13","close":32.0},{"date":"2017-07-14","close":31.8},{"date":"2017-07-17","close":31.65},{"date":"2017-07-18","close":32.1},{"date":"2017-07-19","close":32.55},{"date":"2017-07-20","close":32.95},{"date":"2017-07-21","close":32.55},{"date":"2017-07-24","close":32.9},{"date":"2017-07-25","close":33.65},{"date":"2017-07-26","close":33.45},{"date":"2017-07-27","close":32.75},{"date":"2017-07-28","close":32.6},{"date":"2017-07-31","close":33.25},{"date":"2017-08-01","close":33.5},{"date":"2017-08-02","close":30.85},{"date":"2017-08-03","close":30.75},{"date":"2017-08-04","close":30.9},{"date":"2017-08-07","close":31.45},{"date":"2017-08-08","close":31.55},{"date":"2017-08-09","close":31.0},{"date":"2017-08-10","close":30.15},{"date":"2017-08-11","close":30.1},{"date":"2017-08-14","close":30.6},{"date":"2017-08-15","close":30.3},{"date":"2017-08-16","close":29.7},{"date":"2017-08-17","close":29.35},{"date":"2017-08-18","close":29.35},{"date":"2017-08-21","close":29.3},{"date":"2017-08-22","close":29.65},{"date":"2017-08-23","close":29.85},{"date":"2017-08-24","close":29.7},{"date":"2017-08-25","close":29.9},{"date":"2017-08-28","close":30.15},{"date":"2017-08-29","close":29.9},{"date":"2017-08-30","close":30.2},{"date":"2017-08-31","close":30.7},{"date":"2017-09-01","close":31.0},{"date":"2017-09-05","close":29.85},{"date":"2017-09-06","close":29.85},{"date":"2017-09-07","close":29.65},{"date":"2017-09-08","close":29.8},{"date":"2017-09-11","close":30.05},{"date":"2017-09-12","close":30.15},{"date":"2017-09-13","close":30.45},{"date":"2017-09-14","close":30.05},{"date":"2017-09-15","close":30.75},{"date":"2017-09-18","close":31.0},{"date":"2017-09-19","close":31.0},{"date":"2017-09-20","close":31.25},{"date":"2017-09-21","close":31.25},{"date":"2017-09-22","close":31.65},{"date":"2017-09-25","close":31.85},{"date":"2017-09-26","close":32.05},{"date":"2017-09-27","close":32.6},{"date":"2017-09-28","close":32.5},{"date":"2017-09-29","close":32.6},{"date":"2017-10-02","close":33.5},{"date":"2017-10-03","close":33.0},{"date":"2017-10-04","close":33.45},{"date":"2017-10-05","close":33.55},{"date":"2017-10-06","close":33.6},{"date":"2017-10-09","close":34.1},{"date":"2017-10-10","close":34.45},{"date":"2017-10-11","close":34.65},{"date":"2017-10-12","close":34.5},{"date":"2017-10-13","close":34.95},{"date":"2017-10-16","close":34.8},{"date":"2017-10-17","close":34.75},{"date":"2017-10-18","close":35.55},{"date":"2017-10-19","close":35.4},{"date":"2017-10-20","close":35.9},{"date":"2017-10-23","close":35.8},{"date":"2017-10-24","close":36.25},{"date":"2017-10-25","close":35.45},{"date":"2017-10-26","close":35.4},{"date":"2017-10-27","close":35.15},{"date":"2017-10-30","close":34.5},{"date":"2017-10-31","close":34.4},{"date":"2017-11-01","close":35.45},{"date":"2017-11-02","close":35.9},{"date":"2017-11-03","close":36.3},{"date":"2017-11-06","close":36.6},{"date":"2017-11-07","close":36.45},{"date":"2017-11-08","close":36.5},{"date":"2017-11-09","close":36.15},{"date":"2017-11-10","close":36.6},{"date":"2017-11-13","close":36.09},{"date":"2017-11-14","close":36.3},{"date":"2017-11-15","close":36.3},{"date":"2017-11-16","close":37.0},{"date":"2017-11-17","close":36.65},{"date":"2017-11-20","close":37.7},{"date":"2017-11-21","close":38.5},{"date":"2017-11-22","close":38.55},{"date":"2017-11-24","close":38.05},{"date":"2017-11-27","close":37.9},{"date":"2017-11-28","close":38.9},{"date":"2017-11-29","close":39.3},{"date":"2017-11-30","close":39.5},{"date":"2017-12-01","close":39.8},{"date":"2017-12-04","close":39.65},{"date":"2017-12-05","close":39.3},{"date":"2017-12-06","close":39.4},{"date":"2017-12-07","close":39.7},{"date":"2017-12-08","close":39.95},{"date":"2017-12-11","close":39.8},{"date":"2017-12-12","close":39.6},{"date":"2017-12-13","close":39.25},{"date":"2017-12-14","close":39.0},{"date":"2017-12-15","close":39.35},{"date":"2017-12-18","close":40.1},{"date":"2017-12-19","close":39.9},{"date":"2017-12-20","close":39.95},{"date":"2017-12-21","close":39.75},{"date":"2017-12-22","close":39.7},{"date":"2017-12-26","close":39.8},{"date":"2017-12-27","close":39.55},{"date":"2017-12-28","close":39.75},{"date":"2017-12-29","close":39.5},{"date":"2018-01-02","close":17.5018},{"date":"2018-01-03","close":17.1848},{"date":"2018-01-04","close":17.2754},{"date":"2018-01-05","close":17.5471},{"date":"2018-01-08","close":17.5245},{"date":"2018-01-09","close":17.615},{"date":"2018-01-10","close":17.6377},{"date":"2018-01-11","close":17.8414},{"date":"2018-01-12","close":18.0226},{"date":"2018-01-16","close":17.5697},{"date":"2018-01-17","close":18.1811},{"date":"2018-01-18","close":17.9773},{"date":"2018-01-19","close":18.1811},{"date":"2018-01-22","close":18.5207},{"date":"2018-01-23","close":18.2943},{"date":"2018-01-24","close":18.3848},{"date":"2018-01-25","close":18.2943},{"date":"2018-01-26","close":18.7244},{"date":"2018-01-29","close":18.6339},{"date":"2018-01-30","close":17.8867},{"date":"2018-01-31","close":17.7282},{"date":"2018-02-01","close":17.9546},{"date":"2018-02-02","close":17.2301},{"date":"2018-02-05","close":16.732},{"date":"2018-02-06","close":17.0988},{"date":"2018-02-07","close":16.483},{"date":"2018-02-08","close":15.4867},{"date":"2018-02-09","close":15.9848},{"date":"2018-02-12","close":16.2113},{"date":"2018-02-13","close":15.7119},{"date":"2018-02-14","close":16.1123},{"date":"2018-02-15","close":15.5941},{"date":"2018-02-16","close":15.759},{"date":"2018-02-20","close":15.7825},{"date":"2018-02-21","close":16.2301},{"date":"2018-02-22","close":15.8768},{"date":"2018-02-23","close":16.0652},{"date":"2018-02-26","close":16.3714},{"date":"2018-02-27","close":15.7354},{"date":"2018-02-28","close":15.9003},{"date":"2018-03-01","close":15.4056},{"date":"2018-03-02","close":15.4527},{"date":"2018-03-05","close":15.7119},{"date":"2018-03-06","close":15.8532},{"date":"2018-03-07","close":15.759},{"date":"2018-03-08","close":15.7119},{"date":"2018-03-09","close":16.2301},{"date":"2018-03-12","close":16.1359},{"date":"2018-03-13","close":15.9003},{"date":"2018-03-14","close":15.7354},{"date":"2018-03-15","close":15.6648},{"date":"2018-03-16","close":15.9239},{"date":"2018-03-19","close":15.8532},{"date":"2018-03-20","close":16.0888},{"date":"2018-03-21","close":16.183},{"date":"2018-03-22","close":15.6176},{"date":"2018-03-23","close":15.4527},{"date":"2018-03-26","close":15.9945},{"date":"2018-03-27","close":15.547},{"date":"2018-03-28","close":15.4292},{"date":"2018-03-29","close":15.6883},{"date":"2018-04-02","close":15.0759},{"date":"2018-04-03","close":15.2643},{"date":"2018-04-04","close":15.6176},{"date":"2018-04-05","close":15.4763},{"date":"2018-04-06","close":15.1465},{"date":"2018-04-09","close":15.0994},{"date":"2018-04-10","close":15.4999},{"date":"2018-04-11","close":15.2879},{"date":"2018-04-12","close":15.6176},{"date":"2018-04-13","close":15.3821},{"date":"2018-04-16","close":15.4763},{"date":"2018-04-17","close":15.8061},{"date":"2018-04-18","close":15.7354},{"date":"2018-04-19","close":15.5234},{"date":"2018-04-20","close":15.335},{"date":"2018-04-23","close":15.3821},{"date":"2018-04-24","close":15.2879},{"date":"2018-04-25","close":15.2407},{"date":"2018-04-26","close":15.335},{"date":"2018-04-27","close":15.3114},{"date":"2018-04-30","close":15.1465},{"date":"2018-05-01","close":15.0994},{"date":"2018-05-02","close":15.123},{"date":"2018-05-03","close":15.0052},{"date":"2018-05-04","close":15.2643},{"date":"2018-05-07","close":15.5234},{"date":"2018-05-08","close":15.5234},{"date":"2018-05-09","close":15.6648},{"date":"2018-05-10","close":15.6883},{"date":"2018-05-11","close":15.5705},{"date":"2018-05-14","close":15.5705},{"date":"2018-05-15","close":15.4292},{"date":"2018-05-16","close":15.5972},{"date":"2018-05-17","close":15.6931},{"date":"2018-05-18","close":15.6931},{"date":"2018-05-21","close":15.8131},{"date":"2018-05-22","close":15.8131},{"date":"2018-05-23","close":15.9811},{"date":"2018-05-24","close":15.9091},{"date":"2018-05-25","close":15.8851},{"date":"2018-05-29","close":15.3572},{"date":"2018-05-30","close":15.5732},{"date":"2018-05-31","close":15.5012},{"date":"2018-06-01","close":15.7651},{"date":"2018-06-04","close":15.6931},{"date":"2018-06-05","close":15.6931},{"date":"2018-06-06","close":15.8131},{"date":"2018-06-07","close":15.9091},{"date":"2018-06-08","close":15.8851},{"date":"2018-06-11","close":15.9571},{"date":"2018-06-12","close":15.7411},{"date":"2018-06-13","close":15.6452},{"date":"2018-06-14","close":15.5012},{"date":"2018-06-15","close":15.4772},{"date":"2018-06-18","close":15.3572},{"date":"2018-06-19","close":15.3812},{"date":"2018-06-20","close":15.3572},{"date":"2018-06-21","close":15.1412},{"date":"2018-06-22","close":15.3092},{"date":"2018-06-25","close":15.3332},{"date":"2018-06-26","close":14.5653},{"date":"2018-06-27","close":14.2534},{"date":"2018-06-28","close":14.3014},{"date":"2018-06-29","close":14.4694},{"date":"2018-07-02","close":14.5893},{"date":"2018-07-03","close":14.4454},{"date":"2018-07-05","close":14.6853},{"date":"2018-07-06","close":14.6613},{"date":"2018-07-09","close":14.8773},{"date":"2018-07-10","close":15.0933},{"date":"2018-07-11","close":14.8293},{"date":"2018-07-12","close":14.9493},{"date":"2018-07-13","close":14.7333},{"date":"2018-07-16","close":14.9253},{"date":"2018-07-17","close":14.9253},{"date":"2018-07-18","close":15.1172},{"date":"2018-07-19","close":15.1892},{"date":"2018-07-20","close":15.0933},{"date":"2018-07-23","close":15.4292},{"date":"2018-07-24","close":15.5492},{"date":"2018-07-25","close":15.6212},{"date":"2018-07-26","close":15.7171},{"date":"2018-07-27","close":15.7891},{"date":"2018-07-30","close":16.269},{"date":"2018-07-31","close":16.533},{"date":"2018-08-01","close":15.6692},{"date":"2018-08-02","close":15.5732},{"date":"2018-08-03","close":16.1731},{"date":"2018-08-06","close":16.221},{"date":"2018-08-07","close":16.485},{"date":"2018-08-08","close":16.581},{"date":"2018-08-09","close":16.557},{"date":"2018-08-10","close":16.269},{"date":"2018-08-13","close":15.9331},{"date":"2018-08-14","close":15.9091},{"date":"2018-08-15","close":15.6452},{"date":"2018-08-16","close":15.7429},{"date":"2018-08-17","close":15.8407},{"date":"2018-08-20","close":16.0118},{"date":"2018-08-21","close":16.2563},{"date":"2018-08-22","close":16.3052},{"date":"2018-08-23","close":15.9629},{"date":"2018-08-24","close":16.1096},{"date":"2018-08-27","close":16.3296},{"date":"2018-08-28","close":16.403},{"date":"2018-08-29","close":16.4763},{"date":"2018-08-30","close":16.1341},{"date":"2018-08-31","close":16.2074},{"date":"2018-09-04","close":15.9385},{"date":"2018-09-05","close":16.1585},{"date":"2018-09-06","close":16.2318},{"date":"2018-09-07","close":16.1341},{"date":"2018-09-10","close":16.2318},{"date":"2018-09-11","close":15.9874},{"date":"2018-09-12","close":15.694},{"date":"2018-09-13","close":15.5963},{"date":"2018-09-14","close":15.9141},{"date":"2018-09-17","close":15.7185},{"date":"2018-09-18","close":15.8163},{"date":"2018-09-19","close":16.2807},{"date":"2018-09-20","close":16.2318},{"date":"2018-09-21","close":16.3052},{"date":"2018-09-24","close":16.2563},{"date":"2018-09-25","close":16.183},{"date":"2018-09-26","close":16.0607},{"date":"2018-09-27","close":16.0607},{"date":"2018-09-28","close":15.8407},{"date":"2018-10-01","close":15.6012},{"date":"2018-10-02","close":15.5571},{"date":"2018-10-03","close":15.6794},{"date":"2018-10-04","close":15.6696},{"date":"2018-10-05","close":15.6598},{"date":"2018-10-08","close":15.6549},{"date":"2018-10-09","close":15.3811},{"date":"2018-10-10","close":15.1709},{"date":"2018-10-11","close":14.4767},{"date":"2018-10-12","close":14.11},{"date":"2018-10-15","close":14.286},{"date":"2018-10-16","close":14.4375},{"date":"2018-10-17","close":14.6233},{"date":"2018-10-18","close":13.9193},{"date":"2018-10-19","close":13.8411},{"date":"2018-10-22","close":13.9193},{"date":"2018-10-23","close":13.7824},{"date":"2018-10-24","close":13.2642},{"date":"2018-10-25","close":13.6259},{"date":"2018-10-26","close":13.5819},{"date":"2018-10-29","close":13.6259},{"date":"2018-10-30","close":13.9486},{"date":"2018-10-31","close":13.4011},{"date":"2018-11-01","close":13.2495},{"date":"2018-11-02","close":13.0539},{"date":"2018-11-05","close":13.181},{"date":"2018-11-06","close":13.2837},{"date":"2018-11-07","close":13.5477},{"date":"2018-11-08","close":13.3766},{"date":"2018-11-09","close":13.2935},{"date":"2018-11-12","close":13.049},{"date":"2018-11-13","close":12.9806},{"date":"2018-11-14","close":12.9708},{"date":"2018-11-15","close":13.1109},{"date":"2018-11-16","close":13.0358},{"date":"2018-11-19","close":12.9758},{"date":"2018-11-20","close":12.8107},{"date":"2018-11-21","close":12.9458},{"date":"2018-11-23","close":12.9758},{"date":"2018-11-26","close":13.2109},{"date":"2018-11-27","close":13.306},{"date":"2018-11-28","close":13.7462},{"date":"2018-11-29","close":13.396},{"date":"2018-11-30","close":13.6211},{"date":"2018-12-03","close":13.421},{"date":"2018-12-04","close":12.7157},{"date":"2018-12-06","close":12.3905},{"date":"2018-12-07","close":12.2355},{"date":"2018-12-10","close":12.0654},{"date":"2018-12-11","close":11.8903},{"date":"2018-12-12","close":12.1354},{"date":"2018-12-13","close":11.9403},{"date":"2018-12-14","close":11.6602},{"date":"2018-12-17","close":11.4952},{"date":"2018-12-18","close":11.5102},{"date":"2018-12-19","close":10.9399},{"date":"2018-12-20","close":10.6848},{"date":"2018-12-21","close":10.4997},{"date":"2018-12-24","close":10.1145},{"date":"2018-12-26","close":10.8449},{"date":"2018-12-27","close":10.9849},{"date":"2018-12-28","close":10.8849},{"date":"2018-12-31","close":11.06},{"date":"2019-01-02","close":11.1},{"date":"2019-01-03","close":10.8699},{"date":"2019-01-04","close":10.9549},{"date":"2019-01-07","close":11.085},{"date":"2019-01-08","close":11.13},{"date":"2019-01-09","close":11.12},{"date":"2019-01-10","close":11.24},{"date":"2019-01-11","close":11.095},{"date":"2019-01-14","close":11.1},{"date":"2019-01-15","close":11.3001},{"date":"2019-01-16","close":11.3901},{"date":"2019-01-17","close":11.4101},{"date":"2019-01-18","close":11.5852},{"date":"2019-01-22","close":11.3701},{"date":"2019-01-23","close":11.3751},{"date":"2019-01-24","close":11.4551},{"date":"2019-01-25","close":11.4701},{"date":"2019-01-28","close":11.4851},{"date":"2019-01-29","close":11.4201},{"date":"2019-01-30","close":11.4651},{"date":"2019-01-31","close":11.6652},{"date":"2019-02-01","close":11.7903},{"date":"2019-02-04","close":11.8553},{"date":"2019-02-05","close":11.9153},{"date":"2019-02-06","close":12.1304},{"date":"2019-02-07","close":12.2855},{"date":"2019-02-08","close":12.3505},{"date":"2019-02-11","close":12.6457},{"date":"2019-02-12","close":12.6056},{"date":"2019-02-13","close":13.0061},{"date":"2019-02-14","close":12.9901},{"date":"2019-02-15","close":13.241},{"date":"2019-02-19","close":13.3424},{"date":"2019-02-20","close":13.7269},{"date":"2019-02-21","close":13.5987},{"date":"2019-02-22","close":13.9191},{"date":"2019-02-25","close":13.9618},{"date":"2019-02-26","close":13.7963},{"date":"2019-02-27","close":13.9084},{"date":"2019-02-28","close":14.0419},{"date":"2019-03-01","close":14.0525},{"date":"2019-03-04","close":14.0953},{"date":"2019-03-05","close":14.0525},{"date":"2019-03-06","close":13.8016},{"date":"2019-03-07","close":13.4119},{"date":"2019-03-08","close":13.4813},{"date":"2019-03-11","close":13.6788},{"date":"2019-03-12","close":13.7322},{"date":"2019-03-13","close":13.9992},{"date":"2019-03-14","close":14.0312},{"date":"2019-03-15","close":14.0579},{"date":"2019-03-18","close":14.202},{"date":"2019-03-19","close":14.0472},{"date":"2019-03-20","close":13.7696},{"date":"2019-03-21","close":13.8924},{"date":"2019-03-22","close":13.3478},{"date":"2019-03-25","close":13.3157},{"date":"2019-03-26","close":13.7375},{"date":"2019-03-27","close":13.6414},{"date":"2019-03-28","close":13.5613},{"date":"2019-03-29","close":13.4386},{"date":"2019-04-01","close":13.8016},{"date":"2019-04-02","close":13.7536},{"date":"2019-04-03","close":13.9084},{"date":"2019-04-04","close":13.7429},{"date":"2019-04-05","close":14.17},{"date":"2019-04-08","close":14.3622},{"date":"2019-04-09","close":14.2821},{"date":"2019-04-10","close":14.7413},{"date":"2019-04-11","close":14.7146},{"date":"2019-04-12","close":14.9335},{"date":"2019-04-15","close":15.0029},{"date":"2019-04-16","close":15.4621},{"date":"2019-04-17","close":15.35},{"date":"2019-04-18","close":15.2859},{"date":"2019-04-22","close":15.0456},{"date":"2019-04-23","close":15.7184},{"date":"2019-04-24","close":15.6436},{"date":"2019-04-25","close":15.4514},{"date":"2019-04-26","close":15.4033},{"date":"2019-04-29","close":15.3233},{"date":"2019-04-30","close":15.131},{"date":"2019-05-01","close":15.1364},{"date":"2019-05-02","close":14.8481},{"date":"2019-05-03","close":15.1898},{"date":"2019-05-06","close":14.9709},{"date":"2019-05-07","close":14.7146},{"date":"2019-05-08","close":14.6399},{"date":"2019-05-09","close":14.4316},{"date":"2019-05-10","close":14.2448},{"date":"2019-05-13","close":13.556},{"date":"2019-05-14","close":13.5774},{"date":"2019-05-15","close":13.5347},{"date":"2019-05-16","close":13.8785},{"date":"2019-05-17","close":13.5838},{"date":"2019-05-20","close":13.6329},{"date":"2019-05-21","close":13.9931},{"date":"2019-05-22","close":13.9767},{"date":"2019-05-23","close":13.682},{"date":"2019-05-24","close":13.753},{"date":"2019-05-28","close":13.6165},{"date":"2019-05-29","close":13.4419},{"date":"2019-05-30","close":13.3491},{"date":"2019-05-31","close":12.907},{"date":"2019-06-03","close":12.9125},{"date":"2019-06-04","close":13.4582},{"date":"2019-06-05","close":13.8021},{"date":"2019-06-06","close":13.8785},{"date":"2019-06-07","close":13.9331},{"date":"2019-06-10","close":14.0204},{"date":"2019-06-11","close":13.8239},{"date":"2019-06-12","close":14.0531},{"date":"2019-06-13","close":14.1896},{"date":"2019-06-14","close":14.3205},{"date":"2019-06-17","close":14.3424},{"date":"2019-06-18","close":14.7462},{"date":"2019-06-19","close":14.6098},{"date":"2019-06-20","close":14.8445},{"date":"2019-06-21","close":14.839},{"date":"2019-06-24","close":14.5388},{"date":"2019-06-25","close":14.2496},{"date":"2019-06-26","close":14.3478},{"date":"2019-06-27","close":15.1937},{"date":"2019-06-28","close":15.0191},{"date":"2019-07-01","close":15.1883},{"date":"2019-07-02","close":14.9754},{"date":"2019-07-03","close":15.1664},{"date":"2019-07-05","close":15.1828},{"date":"2019-07-08","close":14.8663},{"date":"2019-07-09","close":14.9645},{"date":"2019-07-10","close":15.2374},{"date":"2019-07-11","close":15.5157},{"date":"2019-07-12","close":15.7777},{"date":"2019-07-15","close":15.7177},{"date":"2019-07-16","close":15.6849},{"date":"2019-07-17","close":15.4284},{"date":"2019-07-18","close":15.6958},{"date":"2019-07-19","close":15.7941},{"date":"2019-07-22","close":15.734},{"date":"2019-07-23","close":16.0451},{"date":"2019-07-24","close":16.2361},{"date":"2019-07-25","close":15.996},{"date":"2019-07-26","close":16.3344},{"date":"2019-07-29","close":16.2034},{"date":"2019-07-30","close":16.1597},{"date":"2019-07-31","close":16.1488},{"date":"2019-08-01","close":15.7286},{"date":"2019-08-02","close":15.3848},{"date":"2019-08-05","close":14.839},{"date":"2019-08-06","close":15.1501},{"date":"2019-08-07","close":15.221},{"date":"2019-08-08","close":15.412},{"date":"2019-08-09","close":15.1446},{"date":"2019-08-12","close":14.6807},{"date":"2019-08-13","close":14.9263},{"date":"2019-08-14","close":14.3096},{"date":"2019-08-15","close":14.2929},{"date":"2019-08-16","close":14.628},{"date":"2019-08-19","close":14.9519},{"date":"2019-08-20","close":14.8458},{"date":"2019-08-21","close":15.019},{"date":"2019-08-22","close":15.086},{"date":"2019-08-23","close":14.5498},{"date":"2019-08-26","close":14.5721},{"date":"2019-08-27","close":14.3766},{"date":"2019-08-28","close":14.6112},{"date":"2019-08-29","close":14.9296},{"date":"2019-08-30","close":14.8793},{"date":"2019-09-03","close":14.6168},{"date":"2019-09-04","close":14.924},{"date":"2019-09-05","close":15.5663},{"date":"2019-09-06","close":15.6724},{"date":"2019-09-09","close":15.7786},{"date":"2019-09-10","close":15.8847},{"date":"2019-09-11","close":16.0746},{"date":"2019-09-12","close":15.9908},{"date":"2019-09-13","close":16.0467},{"date":"2019-09-16","close":16.2533},{"date":"2019-09-17","close":16.1919},{"date":"2019-09-18","close":16.2645},{"date":"2019-09-19","close":16.1137},{"date":"2019-09-20","close":15.935},{"date":"2019-09-23","close":16.1528},{"date":"2019-09-24","close":15.8232},{"date":"2019-09-25","close":16.0802},{"date":"2019-09-26","close":15.9517},{"date":"2019-09-27","close":15.7897},{"date":"2019-09-30","close":15.773},{"date":"2019-10-01","close":15.2647},{"date":"2019-10-02","close":15.0134},{"date":"2019-10-03","close":14.9128},{"date":"2019-10-04","close":14.8458},{"date":"2019-10-07","close":14.7229},{"date":"2019-10-08","close":14.4269},{"date":"2019-10-09","close":14.5274},{"date":"2019-10-10","close":14.4995},{"date":"2019-10-11","close":14.8514},{"date":"2019-10-14","close":14.5219},{"date":"2019-10-15","close":14.6336},{"date":"2019-10-16","close":14.4157},{"date":"2019-10-17","close":14.4325},{"date":"2019-10-18","close":14.5163},{"date":"2019-10-21","close":14.8402},{"date":"2019-10-22","close":14.762},{"date":"2019-10-23","close":15.0022},{"date":"2019-10-24","close":14.7955},{"date":"2019-10-25","close":14.9073},{"date":"2019-10-28","close":15.2591},{"date":"2019-10-29","close":15.4323},{"date":"2019-10-30","close":15.5831},{"date":"2019-10-31","close":15.2759},{"date":"2019-11-01","close":15.7618},{"date":"2019-11-04","close":16.1137},{"date":"2019-11-05","close":16.4209},{"date":"2019-11-06","close":16.46},{"date":"2019-11-07","close":16.5549},{"date":"2019-11-08","close":16.4656},{"date":"2019-11-11","close":16.4656},{"date":"2019-11-12","close":16.4265},{"date":"2019-11-13","close":16.298},{"date":"2019-11-14","close":16.298},{"date":"2019-11-15","close":16.1495},{"date":"2019-11-18","close":15.9153},{"date":"2019-11-19","close":16.5036},{"date":"2019-11-20","close":16.6008},{"date":"2019-11-21","close":16.7607},{"date":"2019-11-22","close":16.8807},{"date":"2019-11-25","close":17.172},{"date":"2019-11-26","close":17.0692},{"date":"2019-11-27","close":17.1606},{"date":"2019-11-29","close":16.9492},{"date":"2019-12-02","close":16.9207},{"date":"2019-12-03","close":16.7207},{"date":"2019-12-04","close":16.7779},{"date":"2019-12-05","close":16.9492},{"date":"2019-12-06","close":17.1834},{"date":"2019-12-09","close":17.1492},{"date":"2019-12-10","close":17.1263},{"date":"2019-12-11","close":17.3605},{"date":"2019-12-12","close":17.8061},{"date":"2019-12-13","close":17.8004},{"date":"2019-12-16","close":17.9204},{"date":"2019-12-17","close":17.9832},{"date":"2019-12-18","close":17.8804},{"date":"2019-12-19","close":18.2917},{"date":"2019-12-20","close":18.2745},{"date":"2019-12-23","close":18.5259},{"date":"2019-12-24","close":18.3774},{"date":"2019-12-26","close":18.4516},{"date":"2019-12-27","close":18.4059},{"date":"2019-12-30","close":18.3774},{"date":"2019-12-31","close":18.4631},{"date":"2020-01-02","close":18.5716},{"date":"2020-01-03","close":18.5545},{"date":"2020-01-06","close":18.663},{"date":"2020-01-07","close":18.8572},{"date":"2020-01-08","close":18.8972},{"date":"2020-01-09","close":18.9943},{"date":"2020-01-10","close":18.9658},{"date":"2020-01-13","close":19.5999},{"date":"2020-01-14","close":19.6856},{"date":"2020-01-15","close":19.6913},{"date":"2020-01-16","close":20.1026},{"date":"2020-01-17","close":19.9769},{"date":"2020-01-21","close":19.6113},{"date":"2020-01-22","close":19.5142},{"date":"2020-01-23","close":19.5428},{"date":"2020-01-24","close":19.1314},{"date":"2020-01-27","close":19.0},{"date":"2020-01-28","close":19.2228},{"date":"2020-01-29","close":19.2914},{"date":"2020-01-30","close":19.4456},{"date":"2020-01-31","close":19.08},{"date":"2020-02-03","close":19.2228},{"date":"2020-02-04","close":19.7484},{"date":"2020-02-05","close":20.2682},{"date":"2020-02-06","close":20.6795},{"date":"2020-02-07","close":20.6396},{"date":"2020-02-10","close":21.1537},{"date":"2020-02-11","close":21.4165},{"date":"2020-02-12","close":21.7592},{"date":"2020-02-13","close":21.4105},{"date":"2020-02-14","close":21.2745},{"date":"2020-02-18","close":21.0972},{"date":"2020-02-19","close":21.174},{"date":"2020-02-20","close":20.8312},{"date":"2020-02-21","close":20.1573},{"date":"2020-02-24","close":19.1346},{"date":"2020-02-25","close":18.1534},{"date":"2020-02-26","close":18.3248},{"date":"2020-02-27","close":17.2667},{"date":"2020-02-28","close":16.8943},{"date":"2020-03-02","close":17.7159},{"date":"2020-03-03","close":16.8588},{"date":"2020-03-04","close":17.1603},{"date":"2020-03-05","close":15.7534},{"date":"2020-03-06","close":15.3455},{"date":"2020-03-09","close":14.1869},{"date":"2020-03-10","close":14.7012},{"date":"2020-03-11","close":13.0402},{"date":"2020-03-12","close":11.8284},{"date":"2020-03-13","close":13.1643},{"date":"2020-03-16","close":10.6461},{"date":"2020-03-17","close":11.9229},{"date":"2020-03-18","close":11.7752},{"date":"2020-03-19","close":12.7682},{"date":"2020-03-20","close":11.5151},{"date":"2020-03-23","close":10.6757},{"date":"2020-03-24","close":11.4205},{"date":"2020-03-25","close":11.8165},{"date":"2020-03-26","close":13.1702},{"date":"2020-03-27","close":12.9101},{"date":"2020-03-30","close":12.8865},{"date":"2020-03-31","close":12.7032},{"date":"2020-04-01","close":11.6037},{"date":"2020-04-02","close":11.6037},{"date":"2020-04-03","close":11.5801},{"date":"2020-04-06","close":12.319},{"date":"2020-04-07","close":12.2244},{"date":"2020-04-08","close":12.7151},{"date":"2020-04-09","close":13.5012},{"date":"2020-04-13","close":13.3889},{"date":"2020-04-14","close":13.318},{"date":"2020-04-15","close":13.1702},{"date":"2020-04-16","close":12.987},{"date":"2020-04-17","close":13.5249},{"date":"2020-04-20","close":13.2116},{"date":"2020-04-21","close":13.3653},{"date":"2020-04-22","close":13.5604},{"date":"2020-04-23","close":13.454},{"date":"2020-04-24","close":13.85},{"date":"2020-04-27","close":14.2283},{"date":"2020-04-28","close":15.3219},{"date":"2020-04-29","close":16.9002},{"date":"2020-04-30","close":17.4027},{"date":"2020-05-01","close":17.1248},{"date":"2020-05-04","close":17.2667},{"date":"2020-05-05","close":17.2903},{"date":"2020-05-06","close":16.7879},{"date":"2020-05-07","close":17.0894},{"date":"2020-05-08","close":17.3081},{"date":"2020-05-11","close":17.7041},{"date":"2020-05-12","close":16.8411},{"date":"2020-05-13","close":15.9958},{"date":"2020-05-14","close":16.4131},{"date":"2020-05-15","close":16.2014},{"date":"2020-05-18","close":16.9211},{"date":"2020-05-19","close":16.4433},{"date":"2020-05-20","close":16.7094},{"date":"2020-05-21","close":16.7638},{"date":"2020-05-22","close":16.909},{"date":"2020-05-26","close":17.8947},{"date":"2020-05-27","close":18.4632},{"date":"2020-05-28","close":17.8403},{"date":"2020-05-29","close":17.5198},{"date":"2020-06-01","close":17.6165},{"date":"2020-06-02","close":18.1366},{"date":"2020-06-03","close":19.0256},{"date":"2020-06-04","close":18.7837},{"date":"2020-06-05","close":19.6364},{"date":"2020-06-08","close":19.6787},{"date":"2020-06-09","close":19.6062},{"date":"2020-06-10","close":18.953},{"date":"2020-06-11","close":17.5077},{"date":"2020-06-12","close":18.1124},{"date":"2020-06-15","close":18.7232},{"date":"2020-06-16","close":19.1647},{"date":"2020-06-17","close":19.6666},{"date":"2020-06-18","close":19.8239},{"date":"2020-06-19","close":19.7755},{"date":"2020-06-22","close":19.963},{"date":"2020-06-23","close":20.1142},{"date":"2020-06-24","close":19.6606},{"date":"2020-06-25","close":20.0597},{"date":"2020-06-26","close":18.566},{"date":"2020-06-29","close":18.9954},{"date":"2020-06-30","close":19.6546},{"date":"2020-07-01","close":19.0982},{"date":"2020-07-02","close":19.2857},{"date":"2020-07-06","close":19.7876},{"date":"2020-07-07","close":19.4671},{"date":"2020-07-08","close":19.6546},{"date":"2020-07-09","close":18.8684},{"date":"2020-07-10","close":19.7271},{"date":"2020-07-13","close":19.7997},{"date":"2020-07-14","close":20.35},{"date":"2020-07-15","close":20.9427},{"date":"2020-07-16","close":20.7492},{"date":"2020-07-17","close":20.731},{"date":"2020-07-20","close":20.6645},{"date":"2020-07-21","close":21.0152},{"date":"2020-07-22","close":20.9548},{"date":"2020-07-23","close":20.8399},{"date":"2020-07-24","close":20.2835},{"date":"2020-07-27","close":20.7854},{"date":"2020-07-28","close":20.4649},{"date":"2020-07-29","close":21.4567},{"date":"2020-07-30","close":21.6321},{"date":"2020-07-31","close":21.9103},{"date":"2020-08-03","close":22.8174},{"date":"2020-08-04","close":22.7388},{"date":"2020-08-05","close":23.531},{"date":"2020-08-06","close":23.3859},{"date":"2020-08-07","close":23.8697},{"date":"2020-08-10","close":23.5008},{"date":"2020-08-11","close":23.4645},{"date":"2020-08-12","close":23.5673},{"date":"2020-08-13","close":23.3557},{"date":"2020-08-14","close":23.2941},{"date":"2020-08-17","close":23.9034},{"date":"2020-08-18","close":23.8234},{"date":"2020-08-19","close":23.7988},{"date":"2020-08-20","close":23.2018},{"date":"2020-08-21","close":23.1464},{"date":"2020-08-24","close":23.5341},{"date":"2020-08-25","close":23.7249},{"date":"2020-08-26","close":23.448},{"date":"2020-08-27","close":23.6941},{"date":"2020-08-28","close":23.9895},{"date":"2020-08-31","close":23.8234},{"date":"2020-09-01","close":24.3527},{"date":"2020-09-02","close":24.5742},{"date":"2020-09-03","close":23.5218},{"date":"2020-09-04","close":22.8141},{"date":"2020-09-08","close":21.9155},{"date":"2020-09-09","close":22.4325},{"date":"2020-09-10","close":22.0325},{"date":"2020-09-11","close":22.6848},{"date":"2020-09-14","close":22.9802},{"date":"2020-09-15","close":23.4849},{"date":"2020-09-16","close":24.0634},{"date":"2020-09-17","close":24.1003},{"date":"2020-09-18","close":24.1619},{"date":"2020-09-21","close":23.251},{"date":"2020-09-22","close":23.7803},{"date":"2020-09-23","close":22.9433},{"date":"2020-09-24","close":22.5618},{"date":"2020-09-25","close":22.8756},{"date":"2020-09-28","close":23.7557},{"date":"2020-09-29","close":23.8172},{"date":"2020-09-30","close":23.9957},{"date":"2020-10-01","close":23.5711},{"date":"2020-10-02","close":23.7865},{"date":"2020-10-05","close":24.1311},{"date":"2020-10-06","close":24.1003},{"date":"2020-10-07","close":24.5865},{"date":"2020-10-08","close":26.2543},{"date":"2020-10-09","close":27.1713},{"date":"2020-10-12","close":27.8052},{"date":"2020-10-13","close":28.0637},{"date":"2020-10-14","close":28.2237},{"date":"2020-10-15","close":28.1929},{"date":"2020-10-16","close":28.3099},{"date":"2020-10-19","close":27.9714},{"date":"2020-10-20","close":28.0145},{"date":"2020-10-21","close":26.7344},{"date":"2020-10-22","close":26.7098},{"date":"2020-10-23","close":26.6174},{"date":"2020-10-26","close":26.2605},{"date":"2020-10-27","close":25.6451},{"date":"2020-10-28","close":24.6358},{"date":"2020-10-29","close":24.6234},{"date":"2020-10-30","close":24.6542},{"date":"2020-11-02","close":25.6451},{"date":"2020-11-03","close":26.3836},{"date":"2020-11-04","close":26.4451},{"date":"2020-11-05","close":27.0482},{"date":"2020-11-06","close":26.1928},{"date":"2020-11-09","close":27.6944},{"date":"2020-11-10","close":28.7838},{"date":"2020-11-11","close":27.9591},{"date":"2020-11-12","close":27.1898},{"date":"2020-11-13","close":27.6288},{"date":"2020-11-16","close":28.6136},{"date":"2020-11-17","close":28.6512},{"date":"2020-11-18","close":28.3062},{"date":"2020-11-19","close":28.4819},{"date":"2020-11-20","close":28.1055},{"date":"2020-11-23","close":28.4505},{"date":"2020-11-24","close":29.5544},{"date":"2020-11-25","close":28.6512},{"date":"2020-11-27","close":28.8394},{"date":"2020-11-30","close":28.2247},{"date":"2020-12-01","close":28.8456},{"date":"2020-12-02","close":29.1091},{"date":"2020-12-03","close":30.1063},{"date":"2020-12-04","close":30.4262},{"date":"2020-12-07","close":30.5956},{"date":"2020-12-08","close":31.0723},{"date":"2020-12-09","close":30.5956},{"date":"2020-12-10","close":29.9558},{"date":"2020-12-11","close":30.3008},{"date":"2020-12-14","close":30.0813},{"date":"2020-12-15","close":30.42},{"date":"2020-12-16","close":31.781},{"date":"2020-12-17","close":31.2291},{"date":"2020-12-18","close":31.4047},{"date":"2020-12-21","close":31.3043},{"date":"2020-12-22","close":31.1224},{"date":"2020-12-23","close":31.1601},{"date":"2020-12-24","close":31.2918},{"date":"2020-12-28","close":30.9029},{"date":"2020-12-29","close":30.9719},{"date":"2020-12-30","close":31.1977},{"date":"2020-12-31","close":31.574},{"date":"2021-01-04","close":30.79},{"date":"2021-01-05","close":31.4423},{"date":"2021-01-06","close":33.9135},{"date":"2021-01-07","close":32.7407},{"date":"2021-01-08","close":32.3706},{"date":"2021-01-11","close":32.6278},{"date":"2021-01-12","close":32.565},{"date":"2021-01-13","close":34.1331},{"date":"2021-01-14","close":33.6878},{"date":"2021-01-15","close":33.0793},{"date":"2021-01-19","close":33.3491},{"date":"2021-01-20","close":34.0641},{"date":"2021-01-21","close":33.4181},{"date":"2021-01-22","close":33.1107},{"date":"2021-01-25","close":33.1421},{"date":"2021-01-26","close":32.8222},{"date":"2021-01-27","close":31.0472},{"date":"2021-01-28","close":32.6089},{"date":"2021-01-29","close":30.3572},{"date":"2021-02-01","close":31.3231},{"date":"2021-02-02","close":31.9127},{"date":"2021-02-03","close":31.1224},{"date":"2021-02-04","close":32.841},{"date":"2021-02-05","close":33.3992},{"date":"2021-02-08","close":33.694},{"date":"2021-02-09","close":33.9324},{"date":"2021-02-10","close":33.4808},{"date":"2021-02-11","close":33.5772},{"date":"2021-02-12","close":33.7957},{"date":"2021-02-16","close":33.1466},{"date":"2021-02-17","close":32.5425},{"date":"2021-02-18","close":31.0067},{"date":"2021-02-19","close":31.3151},{"date":"2021-02-22","close":30.8396},{"date":"2021-02-23","close":30.4347},{"date":"2021-02-24","close":31.7328},{"date":"2021-02-25","close":30.5118},{"date":"2021-02-26","close":30.5247},{"date":"2021-03-01","close":31.7071},{"date":"2021-03-02","close":31.1288},{"date":"2021-03-03","close":30.756},{"date":"2021-03-04","close":29.5993},{"date":"2021-03-05","close":30.7882},{"date":"2021-03-08","close":30.409},{"date":"2021-03-09","close":31.4565},{"date":"2021-03-10","close":32.5747},{"date":"2021-03-11","close":32.5297},{"date":"2021-03-12","close":32.1184},{"date":"2021-03-15","close":32.7096},{"date":"2021-03-16","close":33.1402},{"date":"2021-03-17","close":34.3355},{"date":"2021-03-18","close":33.2044},{"date":"2021-03-19","close":34.072},{"date":"2021-03-22","close":34.1362},{"date":"2021-03-23","close":32.8317},{"date":"2021-03-24","close":32.8381},{"date":"2021-03-25","close":32.7417},{"date":"2021-03-26","close":33.9563},{"date":"2021-03-29","close":32.6646},{"date":"2021-03-30","close":33.0245},{"date":"2021-03-31","close":33.5258},{"date":"2021-04-01","close":33.7507},{"date":"2021-04-05","close":34.9652},{"date":"2021-04-06","close":34.0463},{"date":"2021-04-07","close":34.0656},{"date":"2021-04-08","close":34.0463},{"date":"2021-04-09","close":34.2905},{"date":"2021-04-12","close":35.0295},{"date":"2021-04-13","close":34.8688},{"date":"2021-04-14","close":34.6632},{"date":"2021-04-15","close":36.4111},{"date":"2021-04-16","close":36.1798},{"date":"2021-04-19","close":35.1966},{"date":"2021-04-20","close":34.0142},{"date":"2021-04-21","close":34.7596},{"date":"2021-04-22","close":34.5283},{"date":"2021-04-23","close":35.3251},{"date":"2021-04-26","close":36.3083},{"date":"2021-04-27","close":34.5218},{"date":"2021-04-28","close":33.7828},{"date":"2021-04-29","close":33.9113},{"date":"2021-04-30","close":32.7225},{"date":"2021-05-03","close":33.3265},{"date":"2021-05-04","close":33.7571},{"date":"2021-05-05","close":34.9588},{"date":"2021-05-06","close":36.2119},{"date":"2021-05-07","close":36.2955},{"date":"2021-05-10","close":36.2248},{"date":"2021-05-11","close":35.3894},{"date":"2021-05-12","close":32.7225},{"date":"2021-05-13","close":33.3568},{"date":"2021-05-14","close":34.0696},{"date":"2021-05-17","close":33.4352},{"date":"2021-05-18","close":32.8271},{"date":"2021-05-19","close":32.474},{"date":"2021-05-20","close":33.2718},{"date":"2021-05-21","close":33.5268},{"date":"2021-05-24","close":33.5072},{"date":"2021-05-25","close":32.8533},{"date":"2021-05-26","close":33.1344},{"date":"2021-05-27","close":33.4941},{"date":"2021-05-28","close":33.4026},{"date":"2021-06-01","close":33.7949},{"date":"2021-06-02","close":33.6576},{"date":"2021-06-03","close":33.7491},{"date":"2021-06-04","close":33.7426},{"date":"2021-06-07","close":33.8145},{"date":"2021-06-08","close":34.4031},{"date":"2021-06-09","close":34.1677},{"date":"2021-06-10","close":35.2728},{"date":"2021-06-11","close":35.1747},{"date":"2021-06-14","close":35.1682},{"date":"2021-06-15","close":35.1485},{"date":"2021-06-16","close":34.3704},{"date":"2021-06-17","close":33.1018},{"date":"2021-06-18","close":31.7547},{"date":"2021-06-21","close":32.6767},{"date":"2021-06-22","close":32.6178},{"date":"2021-06-23","close":32.9187},{"date":"2021-06-24","close":33.1737},{"date":"2021-06-25","close":33.9192},{"date":"2021-06-28","close":32.9252},{"date":"2021-06-29","close":33.0494},{"date":"2021-06-30","close":33.2325},{"date":"2021-07-01","close":33.5791},{"date":"2021-07-02","close":33.3699},{"date":"2021-07-06","close":33.3895},{"date":"2021-07-07","close":33.7099},{"date":"2021-07-08","close":32.474},{"date":"2021-07-09","close":33.5333},{"date":"2021-07-12","close":33.893},{"date":"2021-07-13","close":33.1868},{"date":"2021-07-14","close":33.0887},{"date":"2021-07-15","close":32.7682},{"date":"2021-07-16","close":32.389},{"date":"2021-07-19","close":31.1988},{"date":"2021-07-20","close":32.0228},{"date":"2021-07-21","close":32.8402},{"date":"2021-07-22","close":31.9966},{"date":"2021-07-23","close":32.1536},{"date":"2021-07-26","close":32.0751},{"date":"2021-07-27","close":31.4146},{"date":"2021-07-28","close":30.8784},{"date":"2021-07-29","close":31.6827},{"date":"2021-07-30","close":31.4473},{"date":"2021-08-02","close":31.7874},{"date":"2021-08-03","close":32.4413},{"date":"2021-08-04","close":32.2386},{"date":"2021-08-05","close":33.0494},{"date":"2021-08-06","close":33.5333},{"date":"2021-08-09","close":33.8668},{"date":"2021-08-10","close":34.1938},{"date":"2021-08-11","close":34.4946},{"date":"2021-08-12","close":34.2919},{"date":"2021-08-13","close":34.1415},{"date":"2021-08-16","close":34.2282},{"date":"2021-08-17","close":33.3948},{"date":"2021-08-18","close":32.5881},{"date":"2021-08-19","close":32.0214},{"date":"2021-08-20","close":32.7614},{"date":"2021-08-23","close":33.6281},{"date":"2021-08-24","close":34.2748},{"date":"2021-08-25","close":34.1282},{"date":"2021-08-26","close":33.6681},{"date":"2021-08-27","close":35.0282},{"date":"2021-08-30","close":34.6615},{"date":"2021-08-31","close":34.6415},{"date":"2021-09-01","close":34.5748},{"date":"2021-09-02","close":34.9682},{"date":"2021-09-03","close":34.7948},{"date":"2021-09-07","close":33.8082},{"date":"2021-09-08","close":33.6881},{"date":"2021-09-09","close":33.6615},{"date":"2021-09-10","close":33.4815},{"date":"2021-09-13","close":34.2348},{"date":"2021-09-14","close":33.7215},{"date":"2021-09-15","close":34.6148},{"date":"2021-09-16","close":34.2348},{"date":"2021-09-17","close":34.3682},{"date":"2021-09-20","close":33.0948},{"date":"2021-09-21","close":32.5014},{"date":"2021-09-22","close":33.5081},{"date":"2021-09-23","close":34.0348},{"date":"2021-09-24","close":34.0082},{"date":"2021-09-27","close":34.7149},{"date":"2021-09-28","close":33.6815},{"date":"2021-09-29","close":33.2814},{"date":"2021-09-30","close":32.6148},{"date":"2021-10-01","close":33.0881},{"date":"2021-10-04","close":32.0814},{"date":"2021-10-05","close":33.0481},{"date":"2021-10-06","close":32.8481},{"date":"2021-10-07","close":33.0881},{"date":"2021-10-08","close":33.4748},{"date":"2021-10-11","close":32.5281},{"date":"2021-10-12","close":30.808},{"date":"2021-10-13","close":30.7813},{"date":"2021-10-14","close":31.8347},{"date":"2021-10-15","close":31.488},{"date":"2021-10-18","close":31.1747},{"date":"2021-10-19","close":32.0547},{"date":"2021-10-20","close":32.1347},{"date":"2021-10-21","close":32.6948},{"date":"2021-10-22","close":33.5815},{"date":"2021-10-25","close":33.9081},{"date":"2021-10-26","close":34.1548},{"date":"2021-10-27","close":31.8281},{"date":"2021-10-28","close":32.3347},{"date":"2021-10-29","close":33.0281},{"date":"2021-11-01","close":33.0081},{"date":"2021-11-02","close":33.2681},{"date":"2021-11-03","close":34.0615},{"date":"2021-11-04","close":33.5748},{"date":"2021-11-05","close":33.5815},{"date":"2021-11-08","close":34.6815},{"date":"2021-11-09","close":34.4015},{"date":"2021-11-10","close":33.7348},{"date":"2021-11-11","close":33.9882},{"date":"2021-11-12","close":34.0681},{"date":"2021-11-15","close":34.0613},{"date":"2021-11-16","close":34.0477},{"date":"2021-11-17","close":33.7685},{"date":"2021-11-18","close":33.537},{"date":"2021-11-19","close":33.4144},{"date":"2021-11-22","close":33.0808},{"date":"2021-11-23","close":33.6392},{"date":"2021-11-24","close":33.4008},{"date":"2021-11-26","close":32.216},{"date":"2021-11-29","close":32.3181},{"date":"2021-11-30","close":30.4591},{"date":"2021-12-01","close":29.3764},{"date":"2021-12-02","close":30.9358},{"date":"2021-12-03","close":29.962},{"date":"2021-12-06","close":30.3229},{"date":"2021-12-07","close":31.0924},{"date":"2021-12-08","close":31.1809},{"date":"2021-12-09","close":30.7655},{"date":"2021-12-10","close":30.391},{"date":"2021-12-13","close":30.1186},{"date":"2021-12-14","close":30.8949},{"date":"2021-12-15","close":31.1401},{"date":"2021-12-16","close":31.821},{"date":"2021-12-17","close":31.1537},{"date":"2021-12-20","close":30.3433},{"date":"2021-12-21","close":31.1128},{"date":"2021-12-22","close":30.9358},{"date":"2021-12-23","close":31.9708},{"date":"2021-12-27","close":32.8152},{"date":"2021-12-28","close":32.6109},{"date":"2021-12-29","close":32.4475},{"date":"2021-12-30","close":32.3385},{"date":"2021-12-31","close":32.4407},{"date":"2022-01-03","close":32.4271},{"date":"2022-01-04","close":32.3317},{"date":"2022-01-05","close":31.6508},{"date":"2022-01-06","close":32.107},{"date":"2022-01-07","close":31.93},{"date":"2022-01-10","close":31.4192},{"date":"2022-01-11","close":32.3181},{"date":"2022-01-12","close":31.4737},{"date":"2022-01-13","close":31.4942},{"date":"2022-01-14","close":31.2558},{"date":"2022-01-18","close":30.3774},{"date":"2022-01-19","close":30.1254},{"date":"2022-01-20","close":29.5262},{"date":"2022-01-21","close":28.7567},{"date":"2022-01-24","close":28.7499},{"date":"2022-01-25","close":28.6001},{"date":"2022-01-26","close":28.2051},{"date":"2022-01-27","close":28.103},{"date":"2022-01-28","close":28.3481},{"date":"2022-01-31","close":29.424},{"date":"2022-02-01","close":29.4853},{"date":"2022-02-02","close":28.566},{"date":"2022-02-03","close":28.1507},{"date":"2022-02-04","close":28.2392},{"date":"2022-02-07","close":28.532},{"date":"2022-02-08","close":28.8384},{"date":"2022-02-09","close":29.2674},{"date":"2022-02-10","close":28.5252},{"date":"2022-02-11","close":28.1485},{"date":"2022-02-14","close":27.8643},{"date":"2022-02-15","close":28.4115},{"date":"2022-02-16","close":28.7384},{"date":"2022-02-17","close":27.3313},{"date":"2022-02-18","close":27.6511},{"date":"2022-02-22","close":27.1181},{"date":"2022-02-23","close":26.3364},{"date":"2022-02-24","close":26.2156},{"date":"2022-02-25","close":27.3455},{"date":"2022-02-28","close":27.0826},{"date":"2022-03-01","close":26.2014},{"date":"2022-03-02","close":27.2105},{"date":"2022-03-03","close":26.7273},{"date":"2022-03-04","close":26.1872},{"date":"2022-03-07","close":24.5669},{"date":"2022-03-08","close":24.304},{"date":"2022-03-09","close":25.4552},{"date":"2022-03-10","close":25.8887},{"date":"2022-03-11","close":25.4339},{"date":"2022-03-14","close":25.8247},{"date":"2022-03-15","close":25.8603},{"date":"2022-03-16","close":26.8836},{"date":"2022-03-17","close":27.3953},{"date":"2022-03-18","close":27.445},{"date":"2022-03-21","close":27.0257},{"date":"2022-03-22","close":27.2602},{"date":"2022-03-23","close":26.6207},{"date":"2022-03-24","close":27.2887},{"date":"2022-03-25","close":27.3242},{"date":"2022-03-28","close":27.3597},{"date":"2022-03-29","close":28.3191},{"date":"2022-03-30","close":28.376},{"date":"2022-03-31","close":27.9638},{"date":"2022-04-01","close":28.1272},{"date":"2022-04-04","close":28.0562},{"date":"2022-04-05","close":27.6298},{"date":"2022-04-06","close":26.8339},{"date":"2022-04-07","close":27.2105},{"date":"2022-04-08","close":27.2745},{"date":"2022-04-11","close":27.1465},{"date":"2022-04-12","close":26.8196},{"date":"2022-04-13","close":26.6704},{"date":"2022-04-14","close":26.507},{"date":"2022-04-18","close":25.9527},{"date":"2022-04-19","close":27.4734},{"date":"2022-04-20","close":27.4095},{"date":"2022-04-21","close":26.9902},{"date":"2022-04-22","close":26.1659},{"date":"2022-04-25","close":26.5425},{"date":"2022-04-26","close":25.441},{"date":"2022-04-27","close":23.9842},{"date":"2022-04-28","close":23.8776},{"date":"2022-04-29","close":22.84},{"date":"2022-05-02","close":23.8421},{"date":"2022-05-03","close":24.0197},{"date":"2022-05-04","close":25.2278},{"date":"2022-05-05","close":24.24},{"date":"2022-05-06","close":24.0623},{"date":"2022-05-09","close":24.2826},{"date":"2022-05-10","close":23.7355},{"date":"2022-05-11","close":23.2735},{"date":"2022-05-12","close":24.0908},{"date":"2022-05-13","close":25.0715},{"date":"2022-05-16","close":25.0787},{"date":"2022-05-17","close":26.2698},{"date":"2022-05-18","close":25.6162},{"date":"2022-05-19","close":25.7542},{"date":"2022-05-20","close":25.8268},{"date":"2022-05-23","close":25.9793},{"date":"2022-05-24","close":25.9503},{"date":"2022-05-25","close":26.4369},{"date":"2022-05-26","close":27.2285},{"date":"2022-05-27","close":28.071},{"date":"2022-05-31","close":27.8967},{"date":"2022-06-01","close":27.7224},{"date":"2022-06-02","close":28.3979},{"date":"2022-06-03","close":28.1437},{"date":"2022-06-06","close":28.3034},{"date":"2022-06-07","close":28.4196},{"date":"2022-06-08","close":28.1582},{"date":"2022-06-09","close":27.7152},{"date":"2022-06-10","close":26.2698},{"date":"2022-06-13","close":25.253},{"date":"2022-06-14","close":25.391},{"date":"2022-06-15","close":25.638},{"date":"2022-06-16","close":24.7083},{"date":"2022-06-17","close":25.0569},{"date":"2022-06-21","close":25.7832},{"date":"2022-06-22","close":25.5799},{"date":"2022-06-23","close":26.2553},{"date":"2022-06-24","close":27.4392},{"date":"2022-06-27","close":27.5045},{"date":"2022-06-28","close":26.9961},{"date":"2022-06-29","close":25.4056},{"date":"2022-06-30","close":25.8341},{"date":"2022-07-01","close":26.0737},{"date":"2022-07-05","close":27.0905},{"date":"2022-07-06","close":26.7056},{"date":"2022-07-07","close":27.1559},{"date":"2022-07-08","close":26.7129},{"date":"2022-07-11","close":26.3134},{"date":"2022-07-12","close":26.3062},{"date":"2022-07-13","close":25.7687},{"date":"2022-07-14","close":25.529},{"date":"2022-07-15","close":25.9575},{"date":"2022-07-18","close":25.5},{"date":"2022-07-19","close":26.5313},{"date":"2022-07-20","close":27.0615},{"date":"2022-07-21","close":27.3302},{"date":"2022-07-22","close":27.185},{"date":"2022-07-25","close":27.5263},{"date":"2022-07-26","close":27.1486},{"date":"2022-07-27","close":27.8749},{"date":"2022-07-28","close":28.623},{"date":"2022-07-29","close":28.8772},{"date":"2022-08-01","close":29.4292},{"date":"2022-08-02","close":29.0806},{"date":"2022-08-03","close":27.9984},{"date":"2022-08-04","close":27.8677},{"date":"2022-08-05","close":27.076},{"date":"2022-08-08","close":27.3956},{"date":"2022-08-09","close":26.7492},{"date":"2022-08-10","close":27.6353},{"date":"2022-08-11","close":27.8677},{"date":"2022-08-12","close":28.5504},{"date":"2022-08-15","close":28.1073},{"date":"2022-08-16","close":28.0041},{"date":"2022-08-17","close":27.8123},{"date":"2022-08-18","close":27.8934},{"date":"2022-08-19","close":26.6688},{"date":"2022-08-22","close":26.1819},{"date":"2022-08-23","close":26.0934},{"date":"2022-08-24","close":25.9532},{"date":"2022-08-25","close":26.2925},{"date":"2022-08-26","close":25.5622},{"date":"2022-08-29","close":25.1196},{"date":"2022-08-30","close":25.1638},{"date":"2022-08-31","close":24.9056},{"date":"2022-09-01","close":24.6917},{"date":"2022-09-02","close":24.0572},{"date":"2022-09-06","close":24.1531},{"date":"2022-09-07","close":24.3376},{"date":"2022-09-08","close":24.8245},{"date":"2022-09-09","close":24.972},{"date":"2022-09-12","close":25.3483},{"date":"2022-09-13","close":24.0646},{"date":"2022-09-14","close":23.8433},{"date":"2022-09-15","close":23.6146},{"date":"2022-09-16","close":23.4892},{"date":"2022-09-19","close":23.8285},{"date":"2022-09-20","close":23.2826},{"date":"2022-09-21","close":23.0539},{"date":"2022-09-22","close":22.4047},{"date":"2022-09-23","close":21.7703},{"date":"2022-09-26","close":21.5932},{"date":"2022-09-27","close":21.0104},{"date":"2022-09-28","close":21.3793},{"date":"2022-09-29","close":20.5604},{"date":"2022-09-30","close":19.867},{"date":"2022-10-03","close":20.0735},{"date":"2022-10-04","close":20.9071},{"date":"2022-10-05","close":20.7522},{"date":"2022-10-06","close":20.4424},{"date":"2022-10-07","close":19.9555},{"date":"2022-10-10","close":19.6751},{"date":"2022-10-11","close":19.6014},{"date":"2022-10-12","close":19.6383},{"date":"2022-10-13","close":19.9997},{"date":"2022-10-14","close":19.6309},{"date":"2022-10-17","close":20.1473},{"date":"2022-10-18","close":20.1916},{"date":"2022-10-19","close":19.7784},{"date":"2022-10-20","close":19.1587},{"date":"2022-10-21","close":19.7047},{"date":"2022-10-24","close":20.2875},{"date":"2022-10-25","close":20.6932},{"date":"2022-10-26","close":20.7448},{"date":"2022-10-27","close":20.9145},{"date":"2022-10-28","close":21.4973},{"date":"2022-10-31","close":21.0326},{"date":"2022-11-01","close":21.4309},{"date":"2022-11-02","close":21.4309},{"date":"2022-11-03","close":20.8924},{"date":"2022-11-04","close":21.6965},{"date":"2022-11-07","close":22.4564},{"date":"2022-11-08","close":22.6039},{"date":"2022-11-09","close":22.1539},{"date":"2022-11-10","close":24.5663},{"date":"2022-11-11","close":25.5401},{"date":"2022-11-14","close":24.7507},{"date":"2022-11-15","close":25.1783},{"date":"2022-11-16","close":25.2759},{"date":"2022-11-17","close":25.2984},{"date":"2022-11-18","close":25.5385},{"date":"2022-11-21","close":25.3509},{"date":"2022-11-22","close":25.5309},{"date":"2022-11-23","close":25.3734},{"date":"2022-11-25","close":25.3359},{"date":"2022-11-28","close":25.0208},{"date":"2022-11-29","close":25.2158},{"date":"2022-11-30","close":26.0261},{"date":"2022-12-01","close":26.2362},{"date":"2022-12-02","close":26.4463},{"date":"2022-12-05","close":26.0261},{"date":"2022-12-06","close":25.6285},{"date":"2022-12-07","close":25.7785},{"date":"2022-12-08","close":25.9811},{"date":"2022-12-09","close":25.9661},{"date":"2022-12-12","close":24.7657},{"date":"2022-12-13","close":25.1333},{"date":"2022-12-14","close":24.7657},{"date":"2022-12-15","close":24.1955},{"date":"2022-12-16","close":23.4828},{"date":"2022-12-19","close":23.0926},{"date":"2022-12-20","close":23.0776},{"date":"2022-12-21","close":23.4528},{"date":"2022-12-22","close":22.8601},{"date":"2022-12-23","close":23.1152},{"date":"2022-12-27","close":22.9501},{"date":"2022-12-28","close":22.1023},{"date":"2022-12-29","close":22.5075},{"date":"2022-12-30","close":22.2824},{"date":"2023-01-03","close":23.0776},{"date":"2023-01-04","close":23.8204},{"date":"2023-01-05","close":23.6328},{"date":"2023-01-06","close":24.4206},{"date":"2023-01-09","close":24.9458},{"date":"2023-01-10","close":25.8836},{"date":"2023-01-11","close":26.2587},{"date":"2023-01-12","close":25.741},{"date":"2023-01-13","close":26.1011},{"date":"2023-01-17","close":26.1086},{"date":"2023-01-18","close":26.1912},{"date":"2023-01-19","close":26.2662},{"date":"2023-01-20","close":26.5663},{"date":"2023-01-23","close":26.8964},{"date":"2023-01-24","close":26.5363},{"date":"2023-01-25","close":26.3187},{"date":"2023-01-26","close":26.7013},{"date":"2023-01-27","close":27.084},{"date":"2023-01-30","close":26.9639},{"date":"2023-01-31","close":27.6241},{"date":"2023-02-01","close":27.8642},{"date":"2023-02-02","close":28.5319},{"date":"2023-02-03","close":28.1118},{"date":"2023-02-06","close":27.7517},{"date":"2023-02-07","close":28.0443},{"date":"2023-02-08","close":27.3541},{"date":"2023-02-09","close":26.9189},{"date":"2023-02-10","close":27.0089},{"date":"2023-02-13","close":27.84},{"date":"2023-02-14","close":27.6938},{"date":"2023-02-15","close":27.7707},{"date":"2023-02-16","close":27.7246},{"date":"2023-02-17","close":27.2937},{"date":"2023-02-21","close":26.3549},{"date":"2023-02-22","close":25.8855},{"date":"2023-02-23","close":25.7778},{"date":"2023-02-24","close":25.1622},{"date":"2023-02-27","close":24.9467},{"date":"2023-02-28","close":25.3699},{"date":"2023-03-01","close":25.5623},{"date":"2023-03-02","close":25.5392},{"date":"2023-03-03","close":25.8316},{"date":"2023-03-06","close":25.2237},{"date":"2023-03-07","close":24.2311},{"date":"2023-03-08","close":24.6312},{"date":"2023-03-09","close":24.1926},{"date":"2023-03-10","close":23.2},{"date":"2023-03-13","close":22.9538},{"date":"2023-03-14","close":23.3154},{"date":"2023-03-15","close":22.8306},{"date":"2023-03-16","close":23.1153},{"date":"2023-03-17","close":22.7229},{"date":"2023-03-20","close":22.9307},{"date":"2023-03-21","close":23.8156},{"date":"2023-03-22","close":23.2154},{"date":"2023-03-23","close":23.5001},{"date":"2023-03-24","close":23.6925},{"date":"2023-03-27","close":23.754},{"date":"2023-03-28","close":24.0079},{"date":"2023-03-29","close":23.9926},{"date":"2023-03-30","close":23.9849},{"date":"2023-03-31","close":24.6081},{"date":"2023-04-03","close":24.3388},{"date":"2023-04-04","close":24.3234},{"date":"2023-04-05","close":24.3234},{"date":"2023-04-06","close":24.5851},{"date":"2023-04-10","close":24.9929},{"date":"2023-04-11","close":25.8547},{"date":"2023-04-12","close":25.847},{"date":"2023-04-13","close":26.4011},{"date":"2023-04-14","close":27.1321},{"date":"2023-04-17","close":27.2013},{"date":"2023-04-18","close":27.3552},{"date":"2023-04-19","close":27.486},{"date":"2023-04-20","close":27.2783},{"date":"2023-04-21","close":27.1551},{"date":"2023-04-24","close":27.032},{"date":"2023-04-25","close":26.5626},{"date":"2023-04-26","close":26.0163},{"date":"2023-04-27","close":26.5088},{"date":"2023-04-28","close":26.6781},{"date":"2023-05-01","close":26.5934},{"date":"2023-05-02","close":25.7008},{"date":"2023-05-03","close":25.3469},{"date":"2023-05-04","close":24.4619},{"date":"2023-05-05","close":25.1545},{"date":"2023-05-08","close":25.0852},{"date":"2023-05-09","close":25.1237},{"date":"2023-05-10","close":25.116},{"date":"2023-05-11","close":24.9852},{"date":"2023-05-12","close":24.6697},{"date":"2023-05-15","close":25.1699},{"date":"2023-05-16","close":24.6151},{"date":"2023-05-17","close":25.2949},{"date":"2023-05-18","close":25.7091},{"date":"2023-05-19","close":25.6231},{"date":"2023-05-22","close":26.0841},{"date":"2023-05-23","close":26.0373},{"date":"2023-05-24","close":25.6856},{"date":"2023-05-25","close":25.459},{"date":"2023-05-26","close":25.6309},{"date":"2023-05-30","close":25.7794},{"date":"2023-05-31","close":25.0058},{"date":"2023-06-01","close":25.1308},{"date":"2023-06-02","close":25.9122},{"date":"2023-06-05","close":26.7718},{"date":"2023-06-06","close":27.1469},{"date":"2023-06-07","close":27.5923},{"date":"2023-06-08","close":27.9908},{"date":"2023-06-09","close":28.2018},{"date":"2023-06-12","close":28.7801},{"date":"2023-06-13","close":29.5928},{"date":"2023-06-14","close":30.0382},{"date":"2023-06-15","close":30.6164},{"date":"2023-06-16","close":30.4211},{"date":"2023-06-20","close":29.624},{"date":"2023-06-21","close":29.3115},{"date":"2023-06-22","close":29.0927},{"date":"2023-06-23","close":28.3269},{"date":"2023-06-26","close":28.6316},{"date":"2023-06-27","close":29.7881},{"date":"2023-06-28","close":30.5305},{"date":"2023-06-29","close":31.1713},{"date":"2023-06-30","close":30.718},{"date":"2023-07-03","close":30.9056},{"date":"2023-07-05","close":30.7415},{"date":"2023-07-06","close":30.0226},{"date":"2023-07-07","close":30.0929},{"date":"2023-07-10","close":30.8509},{"date":"2023-07-11","close":30.9993},{"date":"2023-07-12","close":32.0074},{"date":"2023-07-13","close":32.6403},{"date":"2023-07-14","close":32.5231},{"date":"2023-07-17","close":32.9451},{"date":"2023-07-18","close":33.3827},{"date":"2023-07-19","close":33.2264},{"date":"2023-07-20","close":33.1561},{"date":"2023-07-21","close":33.0154},{"date":"2023-07-24","close":33.1795},{"date":"2023-07-25","close":32.9842},{"date":"2023-07-26","close":32.9295},{"date":"2023-07-27","close":32.1949},{"date":"2023-07-28","close":32.148},{"date":"2023-07-31","close":32.4216},{"date":"2023-08-01","close":32.2184},{"date":"2023-08-02","close":30.0929},{"date":"2023-08-03","close":29.9288},{"date":"2023-08-04","close":30.0929},{"date":"2023-08-07","close":30.4836},{"date":"2023-08-08","close":29.921},{"date":"2023-08-09","close":29.96},{"date":"2023-08-10","close":29.8194},{"date":"2023-08-11","close":29.8194},{"date":"2023-08-14","close":29.8428},{"date":"2023-08-15","close":29.1083},{"date":"2023-08-16","close":28.9017},{"date":"2023-08-17","close":28.9573},{"date":"2023-08-18","close":29.2036},{"date":"2023-08-21","close":29.0209},{"date":"2023-08-22","close":28.7269},{"date":"2023-08-23","close":29.6008},{"date":"2023-08-24","close":29.5929},{"date":"2023-08-25","close":29.6406},{"date":"2023-08-28","close":29.8233},{"date":"2023-08-29","close":30.1887},{"date":"2023-08-30","close":30.3794},{"date":"2023-08-31","close":30.5224},{"date":"2023-09-01","close":30.9752},{"date":"2023-09-05","close":30.2364},{"date":"2023-09-06","close":29.9742},{"date":"2023-09-07","close":30.1252},{"date":"2023-09-08","close":30.1808},{"date":"2023-09-11","close":30.3635},{"date":"2023-09-12","close":30.5383},{"date":"2023-09-13","close":29.863},{"date":"2023-09-14","close":29.5452},{"date":"2023-09-15","close":29.5691},{"date":"2023-09-18","close":29.3625},{"date":"2023-09-19","close":29.3784},{"date":"2023-09-20","close":29.6565},{"date":"2023-09-21","close":29.3943},{"date":"2023-09-22","close":29.4737},{"date":"2023-09-25","close":29.4578},{"date":"2023-09-26","close":28.862},{"date":"2023-09-27","close":29.2036},{"date":"2023-09-28","close":30.1013},{"date":"2023-09-29","close":29.7279},{"date":"2023-10-02","close":29.1957},{"date":"2023-10-03","close":28.0278},{"date":"2023-10-04","close":28.2821},{"date":"2023-10-05","close":28.576},{"date":"2023-10-06","close":28.719},{"date":"2023-10-09","close":28.6872},{"date":"2023-10-10","close":28.8461},{"date":"2023-10-11","close":28.7587},{"date":"2023-10-12","close":28.3138},{"date":"2023-10-13","close":28.2026},{"date":"2023-10-16","close":28.3615},{"date":"2023-10-17","close":28.5204},{"date":"2023-10-18","close":27.7498},{"date":"2023-10-19","close":26.8997},{"date":"2023-10-20","close":26.4866},{"date":"2023-10-23","close":26.1371},{"date":"2023-10-24","close":26.2801},{"date":"2023-10-25","close":25.6525},{"date":"2023-10-26","close":26.0894},{"date":"2023-10-27","close":25.6048},{"date":"2023-10-30","close":25.9146},{"date":"2023-10-31","close":26.2165},{"date":"2023-11-01","close":26.8203},{"date":"2023-11-02","close":28.4807},{"date":"2023-11-03","close":28.8223},{"date":"2023-11-06","close":28.4886},{"date":"2023-11-07","close":27.9246},{"date":"2023-11-08","close":28.147},{"date":"2023-11-09","close":28.5363},{"date":"2023-11-10","close":28.9415},{"date":"2023-11-13","close":28.8779},{"date":"2023-11-14","close":30.1728},{"date":"2023-11-15","close":30.5527},{"date":"2023-11-16","close":30.6578},{"date":"2023-11-17","close":30.6982},{"date":"2023-11-20","close":30.2617},{"date":"2023-11-21","close":29.8657},{"date":"2023-11-22","close":30.0031},{"date":"2023-11-24","close":29.8738},{"date":"2023-11-27","close":30.092},{"date":"2023-11-28","close":29.8899},{"date":"2023-11-29","close":30.1809},{"date":"2023-11-30","close":30.4315},{"date":"2023-12-01","close":30.9245},{"date":"2023-12-04","close":30.8033},{"date":"2023-12-05","close":30.8033},{"date":"2023-12-06","close":30.5851},{"date":"2023-12-07","close":31.4418},{"date":"2023-12-08","close":31.7247},{"date":"2023-12-11","close":31.8055},{"date":"2023-12-12","close":32.6866},{"date":"2023-12-13","close":33.1877},{"date":"2023-12-14","close":36.2025},{"date":"2023-12-15","close":36.5663},{"date":"2023-12-18","close":35.8307},{"date":"2023-12-19","close":36.4531},{"date":"2023-12-20","close":35.9601},{"date":"2023-12-21","close":36.2349},{"date":"2023-12-22","close":36.2753},{"date":"2023-12-26","close":36.542},{"date":"2023-12-27","close":36.5259},{"date":"2023-12-28","close":36.2834},{"date":"2023-12-29","close":35.7095},{"date":"2024-01-02","close":35.5398},{"date":"2024-01-03","close":34.198},{"date":"2024-01-04","close":34.392},{"date":"2024-01-05","close":34.6264},{"date":"2024-01-08","close":35.3619},{"date":"2024-01-09","close":34.5294},{"date":"2024-01-10","close":35.1518},{"date":"2024-01-11","close":34.489},{"date":"2024-01-12","close":34.19},{"date":"2024-01-16","close":33.4868},{"date":"2024-01-17","close":33.3574},{"date":"2024-01-18","close":33.3332},{"date":"2024-01-19","close":33.8424},{"date":"2024-01-22","close":34.4405},{"date":"2024-01-23","close":33.6322},{"date":"2024-01-24","close":33.4302},{"date":"2024-01-25","close":33.8343},{"date":"2024-01-26","close":33.6888},{"date":"2024-01-29","close":34.4809},{"date":"2024-01-30","close":34.1334},{"date":"2024-01-31","close":33.8666},{"date":"2024-02-01","close":35.5479},{"date":"2024-02-02","close":34.6102},{"date":"2024-02-05","close":33.899},{"date":"2024-02-06","close":34.19},{"date":"2024-02-07","close":34.4082},{"date":"2024-02-08","close":34.2627},{"date":"2024-02-09","close":34.6426},{"date":"2024-02-12","close":35.0629},{"date":"2024-02-13","close":33.414},{"date":"2024-02-14","close":33.9112},{"date":"2024-02-15","close":35.2703},{"date":"2024-02-16","close":34.914},{"date":"2024-02-20","close":34.7731},{"date":"2024-02-21","close":34.4913},{"date":"2024-02-22","close":35.3035},{"date":"2024-02-23","close":34.9389},{"date":"2024-02-26","close":34.8808},{"date":"2024-02-27","close":34.9057},{"date":"2024-02-28","close":34.7234},{"date":"2024-02-29","close":35.693},{"date":"2024-03-01","close":36.2068},{"date":"2024-03-04","close":37.0521},{"date":"2024-03-05","close":37.2676},{"date":"2024-03-06","close":37.1101},{"date":"2024-03-07","close":37.6073},{"date":"2024-03-08","close":37.0521},{"date":"2024-03-11","close":37.135},{"date":"2024-03-12","close":36.0328},{"date":"2024-03-13","close":36.2317},{"date":"2024-03-14","close":35.4029},{"date":"2024-03-15","close":35.7427},{"date":"2024-03-18","close":35.4527},{"date":"2024-03-19","close":35.7261},{"date":"2024-03-20","close":36.3145},{"date":"2024-03-21","close":37.0935},{"date":"2024-03-22","close":36.7869},{"date":"2024-03-25","close":36.4554},{"date":"2024-03-26","close":36.7952},{"date":"2024-03-27","close":37.7565},{"date":"2024-03-28","close":37.9305},{"date":"2024-04-01","close":37.6985},{"date":"2024-04-02","close":37.3753},{"date":"2024-04-03","close":37.4913},{"date":"2024-04-04","close":36.9775},{"date":"2024-04-05","close":37.2676},{"date":"2024-04-08","close":38.2869},{"date":"2024-04-09","close":38.7344},{"date":"2024-04-10","close":36.9941},{"date":"2024-04-11","close":36.5134},{"date":"2024-04-12","close":36.0493},{"date":"2024-04-15","close":35.6184},{"date":"2024-04-16","close":35.1709},{"date":"2024-04-17","close":34.9637},{"date":"2024-04-18","close":34.9389},{"date":"2024-04-19","close":35.3201},{"date":"2024-04-22","close":35.2621},{"date":"2024-04-23","close":35.9913},{"date":"2024-04-24","close":34.972},{"date":"2024-04-25","close":34.0107},{"date":"2024-04-26","close":34.7731},{"date":"2024-04-29","close":34.5991},{"date":"2024-04-30","close":33.9195},{"date":"2024-05-01","close":33.8449},{"date":"2024-05-02","close":34.7482},{"date":"2024-05-03","close":35.0466},{"date":"2024-05-06","close":35.6018},{"date":"2024-05-07","close":35.9499},{"date":"2024-05-08","close":36.3228},{"date":"2024-05-09","close":37.1681},{"date":"2024-05-10","close":36.5134},{"date":"2024-05-13","close":37.193},{"date":"2024-05-14","close":37.914},{"date":"2024-05-15","close":38.4692},{"date":"2024-05-16","close":37.9653},{"date":"2024-05-17","close":37.6546},{"date":"2024-05-20","close":38.2761},{"date":"2024-05-21","close":38.5532},{"date":"2024-05-22","close":38.0241},{"date":"2024-05-23","close":37.2935},{"date":"2024-05-24","close":37.831},{"date":"2024-05-28","close":37.1088},{"date":"2024-05-29","close":36.1263},{"date":"2024-05-30","close":36.4538},{"date":"2024-05-31","close":36.9744},{"date":"2024-06-03","close":36.7057},{"date":"2024-06-04","close":36.7225},{"date":"2024-06-05","close":36.6301},{"date":"2024-06-06","close":36.3278},{"date":"2024-06-07","close":35.9079},{"date":"2024-06-10","close":35.8072},{"date":"2024-06-11","close":35.3957},{"date":"2024-06-12","close":34.4552},{"date":"2024-06-13","close":33.6322},{"date":"2024-06-14","close":33.4223},{"date":"2024-06-17","close":33.8254},{"date":"2024-06-18","close":34.0689},{"date":"2024-06-20","close":34.4804},{"date":"2024-06-21","close":34.0857},{"date":"2024-06-24","close":34.6987},{"date":"2024-06-25","close":34.43},{"date":"2024-06-26","close":34.0017},{"date":"2024-06-27","close":34.0605},{"date":"2024-06-28","close":34.6567},{"date":"2024-07-01","close":33.775},{"date":"2024-07-02","close":33.7582},{"date":"2024-07-03","close":34.0773},{"date":"2024-07-05","close":33.5314},{"date":"2024-07-08","close":32.9772},{"date":"2024-07-09","close":32.5489},{"date":"2024-07-10","close":33.5482},{"date":"2024-07-11","close":34.5811},{"date":"2024-07-12","close":35.1102},{"date":"2024-07-15","close":35.4629},{"date":"2024-07-16","close":36.3782},{"date":"2024-07-17","close":36.479},{"date":"2024-07-18","close":36.1095},{"date":"2024-07-19","close":35.3453},{"date":"2024-07-22","close":35.9835},{"date":"2024-07-23","close":35.7736},{"date":"2024-07-24","close":34.7911},{"date":"2024-07-25","close":36.2439},{"date":"2024-07-26","close":36.7057},{"date":"2024-07-29","close":36.0087},{"date":"2024-07-30","close":36.5126},{"date":"2024-07-31","close":37.0836},{"date":"2024-08-01","close":35.572},{"date":"2024-08-02","close":34.1025},{"date":"2024-08-05","close":32.2466},{"date":"2024-08-06","close":32.5321},{"date":"2024-08-07","close":31.9443},{"date":"2024-08-08","close":32.4985},{"date":"2024-08-09","close":32.8344},{"date":"2024-08-12","close":32.7841},{"date":"2024-08-13","close":33.4139},{"date":"2024-08-14","close":33.3299},{"date":"2024-08-15","close":33.9597},{"date":"2024-08-16","close":34.5837},{"date":"2024-08-19","close":35.0538},{"date":"2024-08-20","close":34.5324},{"date":"2024-08-21","close":35.1991},{"date":"2024-08-22","close":35.2931},{"date":"2024-08-23","close":35.9599},{"date":"2024-08-26","close":35.8316},{"date":"2024-08-27","close":35.7633},{"date":"2024-08-28","close":35.4555},{"date":"2024-08-29","close":35.3359},{"date":"2024-08-30","close":35.5496},{"date":"2024-09-03","close":34.6777},{"date":"2024-09-04","close":34.2674},{"date":"2024-09-05","close":34.1563},{"date":"2024-09-06","close":33.5922},{"date":"2024-09-09","close":33.8486},{"date":"2024-09-10","close":34.0366},{"date":"2024-09-11","close":34.2418},{"date":"2024-09-12","close":34.6008},{"date":"2024-09-13","close":34.8829},{"date":"2024-09-16","close":35.4812},{"date":"2024-09-17","close":36.0111},{"date":"2024-09-18","close":36.0453},{"date":"2024-09-19","close":36.7975},{"date":"2024-09-20","close":36.4898},{"date":"2024-09-23","close":36.6608},{"date":"2024-09-24","close":37.3617},{"date":"2024-09-25","close":36.7462},{"date":"2024-09-26","close":36.9599},{"date":"2024-09-27","close":36.8915},{"date":"2024-09-30","close":37.0283},{"date":"2024-10-01","close":36.3189},{"date":"2024-10-02","close":36.1223},{"date":"2024-10-03","close":35.6778},{"date":"2024-10-04","close":36.6693},{"date":"2024-10-07","close":36.3189},{"date":"2024-10-08","close":36.0624},{"date":"2024-10-09","close":36.4898},{"date":"2024-10-10","close":36.2505},{"date":"2024-10-11","close":37.1052},{"date":"2024-10-14","close":37.9087},{"date":"2024-10-15","close":38.2421},{"date":"2024-10-16","close":38.9002},{"date":"2024-10-17","close":39.567},{"date":"2024-10-18","close":40.0884},{"date":"2024-10-21","close":38.8148},{"date":"2024-10-22","close":37.7121},{"date":"2024-10-23","close":36.9172},{"date":"2024-10-24","close":37.1736},{"date":"2024-10-25","close":37.3104},{"date":"2024-10-28","close":38.0198},{"date":"2024-10-29","close":37.2335},{"date":"2024-10-30","close":38.6182},{"date":"2024-10-31","close":37.695},{"date":"2024-11-01","close":38.0198},{"date":"2024-11-04","close":38.0198},{"date":"2024-11-05","close":38.9173},{"date":"2024-11-06","close":41.8748},{"date":"2024-11-07","close":41.1654},{"date":"2024-11-08","close":40.9944},{"date":"2024-11-11","close":42.0287},{"date":"2024-11-12","close":40.0713},{"date":"2024-11-13","close":40.285},{"date":"2024-11-14","close":40.8576},{"date":"2024-11-15","close":40.588},{"date":"2024-11-18","close":40.762},{"date":"2024-11-19","close":40.3793},{"date":"2024-11-20","close":40.7533},{"date":"2024-11-21","close":41.2751},{"date":"2024-11-22","close":41.4838},{"date":"2024-11-25","close":41.6925},{"date":"2024-11-26","close":42.0578},{"date":"2024-11-27","close":42.2926},{"date":"2024-11-29","close":42.4318},{"date":"2024-12-02","close":42.7014},{"date":"2024-12-03","close":42.5187},{"date":"2024-12-04","close":42.4405},{"date":"2024-12-05","close":42.0317},{"date":"2024-12-06","close":42.0491},{"date":"2024-12-09","close":42.1013},{"date":"2024-12-10","close":42.1622},{"date":"2024-12-11","close":41.8665},{"date":"2024-12-12","close":41.5186},{"date":"2024-12-13","close":40.8403},{"date":"2024-12-16","close":41.2055},{"date":"2024-12-17","close":39.8053},{"date":"2024-12-18","close":37.5355},{"date":"2024-12-19","close":37.5355},{"date":"2024-12-20","close":38.0399},{"date":"2024-12-23","close":38.1877},{"date":"2024-12-24","close":38.4747},{"date":"2024-12-26","close":38.84},{"date":"2024-12-27","close":38.2399},{"date":"2024-12-30","close":37.5789},{"date":"2024-12-31","close":37.4398},{"date":"2025-01-02","close":36.9702},{"date":"2025-01-03","close":37.1963},{"date":"2025-01-06","close":36.344},{"date":"2025-01-07","close":36.0135},{"date":"2025-01-08","close":36.5179},{"date":"2025-01-10","close":35.4221},{"date":"2025-01-13","close":35.3265},{"date":"2025-01-14","close":35.9005},{"date":"2025-01-15","close":36.5092},{"date":"2025-01-16","close":36.9441},{"date":"2025-01-17","close":37.2833},{"date":"2025-01-21","close":38.179},{"date":"2025-01-22","close":38.1008},{"date":"2025-01-23","close":38.5791},{"date":"2025-01-24","close":38.3965},{"date":"2025-01-27","close":38.6052},{"date":"2025-01-28","close":38.7269},{"date":"2025-01-29","close":38.3269},{"date":"2025-01-30","close":38.7965},{"date":"2025-01-31","close":38.8661},{"date":"2025-02-03","close":38.0312},{"date":"2025-02-04","close":38.7617},{"date":"2025-02-05","close":38.9617},{"date":"2025-02-06","close":39.0835},{"date":"2025-02-07","close":38.7182},{"date":"2025-02-10","close":38.7443},{"date":"2025-02-11","close":39.414},{"date":"2025-02-12","close":38.4051},{"date":"2025-02-13","close":38.5356},{"date":"2025-02-14","close":39.0378},{"date":"2025-02-18","close":39.9705},{"date":"2025-02-19","close":39.9346},{"date":"2025-02-20","close":39.3965},{"date":"2025-02-21","close":37.854},{"date":"2025-02-24","close":37.7285},{"date":"2025-02-25","close":37.9258},{"date":"2025-02-26","close":37.9885},{"date":"2025-02-27","close":37.02},{"date":"2025-02-28","close":37.863},{"date":"2025-03-03","close":37.3877},{"date":"2025-03-04","close":36.3295},{"date":"2025-03-05","close":37.6478},{"date":"2025-03-06","close":37.9258},{"date":"2025-03-07","close":38.6342},{"date":"2025-03-10","close":37.9437},{"date":"2025-03-11","close":35.7376},{"date":"2025-03-12","close":34.6435},{"date":"2025-03-13","close":34.5359},{"date":"2025-03-14","close":35.4596},{"date":"2025-03-17","close":36.2667},{"date":"2025-03-18","close":36.177},{"date":"2025-03-19","close":36.6344},{"date":"2025-03-20","close":36.2487},{"date":"2025-03-21","close":36.177},{"date":"2025-03-24","close":37.2263},{"date":"2025-03-25","close":37.0559},{"date":"2025-03-26","close":36.6254},{"date":"2025-03-27","close":36.1232},{"date":"2025-03-28","close":35.0829},{"date":"2025-03-31","close":35.065},{"date":"2025-04-01","close":35.5223},{"date":"2025-04-02","close":36.0694},{"date":"2025-04-03","close":33.1817},{"date":"2025-04-04","close":31.7109},{"date":"2025-04-07","close":31.1101},{"date":"2025-04-08","close":30.3568},{"date":"2025-04-09","close":33.3072},{"date":"2025-04-10","close":31.397},{"date":"2025-04-11","close":31.8096},{"date":"2025-04-14","close":31.9979},{"date":"2025-04-15","close":31.8185},{"date":"2025-04-16","close":31.2894},{"date":"2025-04-17","close":31.424},{"date":"2025-04-21","close":30.6617},{"date":"2025-04-22","close":31.8813},{"date":"2025-04-23","close":32.3746},{"date":"2025-04-24","close":33.3341},{"date":"2025-04-25","close":33.2265},{"date":"2025-04-28","close":33.379},{"date":"2025-04-29","close":33.6839},{"date":"2025-04-30","close":33.1638},{"date":"2025-05-01","close":34.5359},{"date":"2025-05-02","close":35.7376},{"date":"2025-05-05","close":35.89},{"date":"2025-05-06","close":35.5851},{"date":"2025-05-07","close":35.7824},{"date":"2025-05-08","close":36.8855},{"date":"2025-05-09","close":36.6075},{"date":"2025-05-12","close":38.3024},{"date":"2025-05-13","close":38.8315},{"date":"2025-05-14","close":39.4772},{"date":"2025-05-15","close":39.7463},{"date":"2025-05-16","close":39.6461},{"date":"2025-05-19","close":39.1452},{"date":"2025-05-20","close":38.5987},{"date":"2025-05-21","close":37.9885},{"date":"2025-05-22","close":37.606},{"date":"2025-05-23","close":36.8227},{"date":"2025-05-27","close":37.5604},{"date":"2025-05-28","close":37.1597},{"date":"2025-05-29","close":37.0868},{"date":"2025-05-30","close":36.7043},{"date":"2025-06-02","close":36.5403},{"date":"2025-06-03","close":36.8409},{"date":"2025-06-04","close":36.9138},{"date":"2025-06-05","close":36.677},{"date":"2025-06-06","close":37.0868},{"date":"2025-06-09","close":37.6697},{"date":"2025-06-10","close":38.198},{"date":"2025-06-11","close":38.8173},{"date":"2025-06-12","close":39.1452},{"date":"2025-06-13","close":38.535},{"date":"2025-06-16","close":39.1543},{"date":"2025-06-17","close":38.0705},{"date":"2025-06-18","close":38.4257},{"date":"2025-06-20","close":38.8993},{"date":"2025-06-23","close":38.9994},{"date":"2025-06-24","close":39.8191},{"date":"2025-06-25","close":39.8465},{"date":"2025-06-26","close":40.5569},{"date":"2025-06-27","close":40.5751},{"date":"2025-06-30","close":40.3747},{"date":"2025-07-01","close":41.4312},{"date":"2025-07-02","close":42.3511},{"date":"2025-07-03","close":42.342},{"date":"2025-07-07","close":42.2782},{"date":"2025-07-08","close":42.4877},{"date":"2025-07-09","close":43.1162},{"date":"2025-07-10","close":43.8266},{"date":"2025-07-11","close":42.7063},{"date":"2025-07-14","close":42.6425},{"date":"2025-07-15","close":41.3584},{"date":"2025-07-16","close":42.2418},{"date":"2025-07-17","close":42.597},{"date":"2025-07-18","close":42.2145},{"date":"2025-07-21","close":41.2217},{"date":"2025-07-22","close":42.087},{"date":"2025-07-23","close":42.7154},{"date":"2025-07-24","close":42.3511},{"date":"2025-07-25","close":42.4877},{"date":"2025-07-28","close":42.2054},{"date":"2025-07-29","close":40.8492},{"date":"2025-07-30","close":39.8753},{"date":"2025-07-31","close":40.4292},{"date":"2025-08-01","close":40.0629},{"date":"2025-08-04","close":41.6354},{"date":"2025-08-05","close":41.7426},{"date":"2025-08-06","close":41.3316},{"date":"2025-08-07","close":40.4382},{"date":"2025-08-08","close":41.1887},{"date":"2025-08-11","close":41.698},{"date":"2025-08-12","close":42.4931},{"date":"2025-08-13","close":43.1901},{"date":"2025-08-14","close":42.6986},{"date":"2025-08-15","close":42.1},{"date":"2025-08-18","close":41.8368},{"date":"2025-08-19","close":41.3377},{"date":"2025-08-20","close":41.0019},{"date":"2025-08-21","close":40.7841},{"date":"2025-08-22","close":42.3995},{"date":"2025-08-25","close":42.1636},{"date":"2025-08-26","close":42.6718},{"date":"2025-08-27","close":43.0438},{"date":"2025-08-28","close":42.7988},{"date":"2025-08-29","close":42.463},{"date":"2025-09-02","close":42.0274},{"date":"2025-09-03","close":41.7733},{"date":"2025-09-04","close":42.6445},{"date":"2025-09-05","close":42.0183},{"date":"2025-09-08","close":42.3269},{"date":"2025-09-09","close":42.1908},{"date":"2025-09-10","close":42.1272},{"date":"2025-09-11","close":42.7988},{"date":"2025-09-12","close":42.0546},{"date":"2025-09-15","close":40.9565},{"date":"2025-09-16","close":40.8476},{"date":"2025-09-17","close":40.9565},{"date":"2025-09-18","close":41.5374},{"date":"2025-09-19","close":41.5011},{"date":"2025-09-22","close":41.247},{"date":"2025-09-23","close":40.8023},{"date":"2025-09-24","close":40.1488},{"date":"2025-09-25","close":39.7495},{"date":"2025-09-26","close":39.8312},{"date":"2025-09-29","close":39.6043},{"date":"2025-09-30","close":39.3865},{"date":"2025-10-01","close":38.479},{"date":"2025-10-02","close":39.0507},{"date":"2025-10-03","close":39.8766},{"date":"2025-10-06","close":39.5227},{"date":"2025-10-07","close":39.4954},{"date":"2025-10-08","close":39.7677},{"date":"2025-10-09","close":39.568},{"date":"2025-10-10","close":38.4699},{"date":"2025-10-13","close":39.3865},{"date":"2025-10-14","close":39.931},{"date":"2025-10-15","close":40.1307},{"date":"2025-10-16","close":39.6588},{"date":"2025-10-17","close":39.1959},{"date":"2025-10-20","close":39.6225},{"date":"2025-10-21","close":39.6225},{"date":"2025-10-22","close":39.5045},{"date":"2025-10-23","close":39.2776},{"date":"2025-10-24","close":39.5227},{"date":"2025-10-27","close":40.5663},{"date":"2025-10-28","close":40.0853},{"date":"2025-10-29","close":39.559},{"date":"2025-10-30","close":39.3956},{"date":"2025-10-31","close":39.6225},{"date":"2025-11-03","close":39.7042},{"date":"2025-11-04","close":39.6134},{"date":"2025-11-05","close":40.5028},{"date":"2025-11-06","close":40.5482},{"date":"2025-11-07","close":40.7569},{"date":"2025-11-10","close":40.893},{"date":"2025-11-11","close":41.011},{"date":"2025-11-12","close":40.2214},{"date":"2025-11-13","close":39.4501},{"date":"2025-11-14","close":39.1869},{"date":"2025-11-17","close":38.0845},{"date":"2025-11-18","close":38.2512},{"date":"2025-11-19","close":38.0289},{"date":"2025-11-20","close":37.4638},{"date":"2025-11-21","close":38.4272},{"date":"2025-11-24","close":38.1308},{"date":"2025-11-25","close":38.5384},{"date":"2025-11-26","close":38.7422},{"date":"2025-11-28","close":38.4272},{"date":"2025-12-01","close":38.2141},{"date":"2025-12-02","close":38.5106},{"date":"2025-12-03","close":39.3722},{"date":"2025-12-04","close":39.2888},{"date":"2025-12-05","close":39.5019},{"date":"2025-12-08","close":38.3902},{"date":"2025-12-09","close":38.5847},{"date":"2025-12-10","close":38.0845},{"date":"2025-12-11","close":38.418},{"date":"2025-12-12","close":38.4365},{"date":"2025-12-15","close":38.4272},{"date":"2025-12-16","close":38.5199},{"date":"2025-12-17","close":38.5291},{"date":"2025-12-18","close":38.5847},{"date":"2025-12-19","close":38.4365},{"date":"2025-12-22","close":38.7515},{"date":"2025-12-23","close":38.5569},{"date":"2025-12-24","close":38.6681},{"date":"2025-12-26","close":38.7422},{"date":"2025-12-29","close":38.631},{"date":"2025-12-30","close":38.0103},{"date":"2025-12-31","close":37.7417},{"date":"2026-01-02","close":38.3624},{"date":"2026-01-05","close":39.2425},{"date":"2026-01-06","close":40.0855},{"date":"2026-01-07","close":39.3814},{"date":"2026-01-08","close":40.3449},{"date":"2026-01-09","close":41.0582},{"date":"2026-01-12","close":40.7525},{"date":"2026-01-13","close":39.7242},{"date":"2026-01-14","close":40.0392},{"date":"2026-01-15","close":41.1601},{"date":"2026-01-16","close":41.0489},{"date":"2026-01-20","close":39.6593},{"date":"2026-01-21","close":40.7525},{"date":"2026-01-22","close":40.7432},{"date":"2026-01-23","close":39.9187},{"date":"2026-01-26","close":40.4005},{"date":"2026-01-27","close":40.5857},{"date":"2026-01-28","close":40.9748},{"date":"2026-01-29","close":40.2708},{"date":"2026-01-30","close":41.2435},{"date":"2026-02-02","close":42.0865},{"date":"2026-02-03","close":41.2713},{"date":"2026-02-04","close":40.734},{"date":"2026-02-05","close":41.0489},{"date":"2026-02-06","close":41.7993},{"date":"2026-02-09","close":42.8276},{"date":"2026-02-10","close":42.068},{"date":"2026-02-11","close":41.0119},{"date":"2026-02-12","close":40.5857},{"date":"2026-02-13","close":40.9192},{"date":"2026-02-17","close":40.7271},{"date":"2026-02-18","close":40.7655},{"date":"2026-02-19","close":40.1891},{"date":"2026-02-20","close":39.9681},{"date":"2026-02-23","close":38.5846},{"date":"2026-02-24","close":38.4885},{"date":"2026-02-25","close":39.4012},{"date":"2026-02-26","close":39.7087},{"date":"2026-02-27","close":38.6999},{"date":"2026-03-02","close":38.8344},{"date":"2026-03-03","close":38.4309},{"date":"2026-03-04","close":38.4789},{"date":"2026-03-05","close":36.6822},{"date":"2026-03-06","close":35.8752},{"date":"2026-03-09","close":35.5678},{"date":"2026-03-10","close":35.1258},{"date":"2026-03-11","close":34.8568},{"date":"2026-03-12","close":33.7231},{"date":"2026-03-13","close":34.0113},{"date":"2026-03-16","close":34.0689},{"date":"2026-03-17","close":34.8568},{"date":"2026-03-18","close":34.5974},{"date":"2026-03-19","close":34.655},{"date":"2026-03-20","close":34.4917},{"date":"2026-03-23","close":34.5205},{"date":"2026-03-24","close":34.4052},{"date":"2026-03-25","close":35.2699},{"date":"2026-03-26","close":34.876},{"date":"2026-03-27","close":33.7519},{"date":"2026-03-30","close":34.2035},{"date":"2026-03-31","close":34.9625},{"date":"2026-04-01","close":35.1258},{"date":"2026-04-02","close":35.1354},{"date":"2026-04-06","close":34.7607},{"date":"2026-04-07","close":34.1266},{"date":"2026-04-08","close":35.3564},{"date":"2026-04-09","close":35.587},{"date":"2026-04-10","close":35.3756},{"date":"2026-04-13","close":35.4621},{"date":"2026-04-14","close":36.3748},{"date":"2026-04-15","close":36.1154},{"date":"2026-04-16","close":35.5101},{"date":"2026-04-17","close":36.2019},{"date":"2026-04-20","close":36.1346},{"date":"2026-04-21","close":36.4421},{"date":"2026-04-22","close":36.932},{"date":"2026-04-23","close":36.6246},{"date":"2026-04-24","close":36.2979},{"date":"2026-04-27","close":36.6342},{"date":"2026-04-28","close":36.346},{"date":"2026-04-29","close":35.1931},{"date":"2026-04-30","close":35.9713},{"date":"2026-05-01","close":36.077},{"date":"2026-05-04","close":35.4044},{"date":"2026-05-05","close":36.1058},{"date":"2026-05-06","close":36.3556},{"date":"2026-05-07","close":36.1346},{"date":"2026-05-08","close":36.5285},{"date":"2026-05-11","close":36.1346},{"date":"2026-05-12","close":35.4909},{"date":"2026-05-13","close":35.4332},{"date":"2026-05-14","close":35.7983},{"date":"2026-05-15","close":35.7407},{"date":"2026-05-18","close":35.986},{"date":"2026-05-19","close":35.5052},{"date":"2026-05-20","close":35.7603},{"date":"2026-05-21","close":36.4176},{"date":"2026-05-22","close":37.0651},{"date":"2026-05-26","close":37.2123},{"date":"2026-05-27","close":37.2712},{"date":"2026-05-28","close":36.5452},{"date":"2026-05-29","close":36.7316},{"date":"2026-06-01","close":36.6531},{"date":"2026-06-02","close":36.6237},{"date":"2026-06-03","close":35.8486},{"date":"2026-06-04","close":36.7512},{"date":"2026-06-05","close":36.4863},{"date":"2026-06-08","close":34.1317},{"date":"2026-06-09","close":34.5536},{"date":"2026-06-10","close":33.8766},{"date":"2026-06-11","close":34.8087},{"date":"2026-06-12","close":35.2011},{"date":"2026-06-15","close":35.3777},{"date":"2026-06-16","close":35.7603},{"date":"2026-06-17","close":35.4758},{"date":"2026-06-18","close":35.2011},{"date":"2026-06-22","close":35.2992},{"date":"2026-06-23","close":34.7596},{"date":"2026-06-24","close":34.1906},{"date":"2026-06-25","close":34.1808},{"date":"2026-06-26","close":34.897},{"date":"2026-06-29","close":34.3279},{"date":"2026-06-30","close":33.8766},{"date":"2026-07-01","close":33.3272},{"date":"2026-07-02","close":34.74},{"date":"2026-07-06","close":35.4954},{"date":"2026-07-07","close":35.3483},{"date":"2026-07-08","close":35.0834},{"date":"2026-07-09","close":35.9271},{"date":"2026-07-10","close":35.7996},{"date":"2026-07-13","close":35.986},{"date":"2026-07-14","close":37.6342},{"date":"2026-07-15","close":38.5073},{"date":"2026-07-16","close":38.4485},{"date":"2026-07-17","close":37.7813},{"date":"2026-07-20","close":37.7421},{"date":"2026-07-21","close":38.4681},{"date":"2026-07-22","close":38.2424},{"date":"2026-07-23","close":37.7911},{"date":"2026-07-24","close":38.5956},{"date":"2026-07-27","close":39.5277},{"date":"2026-07-28","close":40.1065},{"date":"2026-07-29","close":39.5767},{"date":"2026-07-30","close":38.9096},{"date":"2026-07-31","close":38.4975},{"date":"2026-08-03","close":41.3132},{"date":"2026-08-04","close":41.8921},{"date":"2026-08-05","close":41.9705},{"date":"2026-08-06","close":42.2354},{"date":"2026-08-07","close":41.7449},{"date":"2026-08-10","close":41.4015},{"date":"2026-08-11","close":42.5003},{"date":"2026-08-12","close":40.9895},{"date":"2026-08-13","close":41.8724},{"date":"2026-08-14","close":41.3819},{"date":"2026-08-17","close":41.48},{"date":"2026-08-18","close":41.67},{"date":"2026-08-19","close":42.5},{"date":"2026-08-20","close":42.05},{"date":"2026-08-21","close":42.26},{"date":"2026-08-24","close":42.98},{"date":"2026-08-25","close":43.64},{"date":"2026-08-26","close":43.53},{"date":"2026-08-27","close":43.55},{"date":"2026-08-28","close":43.47},{"date":"2026-08-31","close":42.57},{"date":"2026-09-01","close":41.7},{"date":"2026-09-02","close":41.17},{"date":"2026-09-03","close":41.15},{"date":"2026-09-04","close":41.57},{"date":"2026-09-08","close":41.06},{"date":"2026-09-09","close":40.21},{"date":"2026-09-10","close":39.7},{"date":"2026-09-11","close":37.91},{"date":"2026-09-14","close":37.49},{"date":"2026-09-15","close":36.73},{"date":"2026-09-16","close":36.33},{"date":"2026-09-17","close":36.53},{"date":"2026-09-18","close":36.68},{"date":"2026-09-21","close":36.78},{"date":"2026-09-22","close":35.93},{"date":"2026-09-23","close":35.62},{"date":"2026-09-24","close":35.78},{"date":"2026-09-25","close":36.16},{"date":"2026-09-28","close":35.83},{"date":"2026-09-29","close":36.42},{"date":"2026-09-30","close":36.12},{"date":"2026-10-01","close":36.2},{"date":"2026-10-02","close":34.88},{"date":"2026-10-05","close":34.4},{"date":"2026-10-06","close":35.0},{"date":"2026-10-07","close":33.75},{"date":"2026-10-08","close":33.65},{"date":"2026-10-09","close":33.46},{"date":"2026-10-12","close":32.43},{"date":"2026-10-13","close":31.25},{"date":"2026-10-14","close":31.74},{"date":"2026-10-15","close":32.76},{"date":"2026-10-16","close":32.29},{"date":"2026-10-19","close":32.03},{"date":"2026-10-20","close":32.96},{"date":"2026-10-21","close":33.13},{"date":"2026-10-22","close":34.4},{"date":"2026-10-23","close":33.57}],"chart_data":[{"date":"2024-10-23","open":37.52,"high":37.73,"low":36.57,"close":36.92,"volume":421628,"rsi_14":56.68,"sma_20":43.64,"sma_60":41.8,"sma_120":42.2},{"date":"2024-10-24","open":37.13,"high":37.39,"low":36.92,"close":37.17,"volume":348708,"rsi_14":52.95,"sma_20":43.65,"sma_60":41.79,"sma_120":42.21},{"date":"2024-10-25","open":37.43,"high":37.8,"low":36.93,"close":37.31,"volume":320583,"rsi_14":55.95,"sma_20":43.68,"sma_60":41.82,"sma_120":42.21},{"date":"2024-10-28","open":37.65,"high":38.05,"low":37.35,"close":38.02,"volume":264880,"rsi_14":61.15,"sma_20":43.74,"sma_60":41.88,"sma_120":42.22},{"date":"2024-10-29","open":37.6,"high":37.99,"low":37.22,"close":37.23,"volume":526399,"rsi_14":54.07,"sma_20":43.79,"sma_60":41.97,"sma_120":42.22},{"date":"2024-10-30","open":38.58,"high":39.45,"low":38.01,"close":38.62,"volume":684488,"rsi_14":61.51,"sma_20":43.93,"sma_60":42.07,"sma_120":42.22},{"date":"2024-10-31","open":38.38,"high":38.83,"low":37.53,"close":37.7,"volume":575266,"rsi_14":52.85,"sma_20":44.05,"sma_60":42.17,"sma_120":42.22},{"date":"2024-11-01","open":37.9,"high":38.56,"low":37.76,"close":38.02,"volume":507625,"rsi_14":50.56,"sma_20":44.13,"sma_60":42.27,"sma_120":42.22},{"date":"2024-11-04","open":37.99,"high":38.28,"low":37.72,"close":38.02,"volume":385554,"rsi_14":48.84,"sma_20":44.23,"sma_60":42.36,"sma_120":42.21},{"date":"2024-11-05","open":37.78,"high":39.06,"low":37.78,"close":38.92,"volume":386196,"rsi_14":50.09,"sma_20":44.4,"sma_60":42.47,"sma_120":42.2},{"date":"2024-11-06","open":41.09,"high":42.14,"low":40.88,"close":41.87,"volume":1056302,"rsi_14":59.56,"sma_20":44.71,"sma_60":42.62,"sma_120":42.23},{"date":"2024-11-07","open":41.8,"high":41.9,"low":40.99,"close":41.17,"volume":498586,"rsi_14":54.39,"sma_20":45.0,"sma_60":42.76,"sma_120":42.26},{"date":"2024-11-08","open":41.11,"high":41.44,"low":40.59,"close":40.99,"volume":453528,"rsi_14":59.77,"sma_20":45.23,"sma_60":42.89,"sma_120":42.28},{"date":"2024-11-11","open":41.73,"high":42.33,"low":41.71,"close":42.03,"volume":469698,"rsi_14":69.47,"sma_20":45.47,"sma_60":43.03,"sma_120":42.31},{"date":"2024-11-12","open":41.99,"high":42.16,"low":39.94,"close":40.07,"volume":479420,"rsi_14":62.88,"sma_20":45.58,"sma_60":43.13,"sma_120":42.32},{"date":"2024-11-13","open":40.44,"high":40.88,"low":39.78,"close":40.28,"volume":456270,"rsi_14":62.75,"sma_20":45.66,"sma_60":43.24,"sma_120":42.34},{"date":"2024-11-14","open":40.55,"high":41.12,"low":40.26,"close":40.86,"volume":371432,"rsi_14":64.03,"sma_20":45.73,"sma_60":43.35,"sma_120":42.37},{"date":"2024-11-15","open":41.04,"high":41.13,"low":40.38,"close":40.59,"volume":387265,"rsi_14":57.26,"sma_20":45.72,"sma_60":43.44,"sma_120":42.39},{"date":"2024-11-18","open":40.73,"high":41.01,"low":40.43,"close":40.76,"volume":407486,"rsi_14":61.52,"sma_20":45.79,"sma_60":43.52,"sma_120":42.42},{"date":"2024-11-19","open":40.39,"high":40.71,"low":39.94,"close":40.38,"volume":320848,"rsi_14":54.74,"sma_20":45.91,"sma_60":43.6,"sma_120":42.44},{"date":"2024-11-20","open":40.43,"high":40.81,"low":39.92,"close":40.75,"volume":304116,"rsi_14":61.0,"sma_20":46.09,"sma_60":43.68,"sma_120":42.47},{"date":"2024-11-21","open":41.05,"high":41.7,"low":40.81,"close":41.28,"volume":331370,"rsi_14":61.68,"sma_20":46.29,"sma_60":43.78,"sma_120":42.5},{"date":"2024-11-22","open":41.43,"high":41.94,"low":41.37,"close":41.48,"volume":368225,"rsi_14":62.38,"sma_20":46.49,"sma_60":43.89,"sma_120":42.53},{"date":"2024-11-25","open":42.01,"high":42.41,"low":41.67,"close":41.69,"volume":558078,"rsi_14":59.89,"sma_20":46.67,"sma_60":43.99,"sma_120":42.57},{"date":"2024-11-26","open":41.44,"high":42.19,"low":41.3,"close":42.06,"volume":343872,"rsi_14":46.56,"sma_20":46.91,"sma_60":44.12,"sma_120":42.61},{"date":"2024-11-27","open":42.4,"high":42.77,"low":42.18,"close":42.29,"volume":326829,"rsi_14":52.74,"sma_20":47.08,"sma_60":44.27,"sma_120":42.66},{"date":"2024-11-29","open":42.49,"high":42.71,"low":42.09,"close":42.43,"volume":233074,"rsi_14":54.85,"sma_20":47.31,"sma_60":44.41,"sma_120":42.71},{"date":"2024-12-02","open":42.62,"high":42.77,"low":42.05,"close":42.7,"volume":456260,"rsi_14":49.54,"sma_20":47.55,"sma_60":44.58,"sma_120":42.77},{"date":"2024-12-03","open":42.9,"high":43.08,"low":42.33,"close":42.52,"volume":338046,"rsi_14":68.04,"sma_20":47.77,"sma_60":44.73,"sma_120":42.83},{"date":"2024-12-04","open":42.52,"high":42.84,"low":42.18,"close":42.44,"volume":267715,"rsi_14":65.43,"sma_20":47.93,"sma_60":44.88,"sma_120":42.91},{"date":"2024-12-05","open":42.48,"high":42.74,"low":41.94,"close":42.03,"volume":239516,"rsi_14":55.09,"sma_20":47.9,"sma_60":45.02,"sma_120":42.98},{"date":"2024-12-06","open":42.42,"high":42.42,"low":41.98,"close":42.05,"volume":267562,"rsi_14":70.49,"sma_20":47.91,"sma_60":45.15,"sma_120":43.05},{"date":"2024-12-09","open":42.3,"high":42.71,"low":42.05,"close":42.1,"volume":353015,"rsi_14":69.44,"sma_20":47.93,"sma_60":45.28,"sma_120":43.11},{"date":"2024-12-10","open":41.99,"high":42.87,"low":41.6,"close":42.16,"volume":448322,"rsi_14":78.55,"sma_20":47.89,"sma_60":45.39,"sma_120":43.17},{"date":"2024-12-11","open":42.68,"high":42.69,"low":41.87,"close":41.87,"volume":323924,"rsi_14":68.29,"sma_20":47.96,"sma_60":45.49,"sma_120":43.24},{"date":"2024-12-12","open":41.78,"high":42.0,"low":41.41,"close":41.52,"volume":263217,"rsi_14":54.24,"sma_20":47.99,"sma_60":45.59,"sma_120":43.29},{"date":"2024-12-13","open":41.48,"high":41.62,"low":40.74,"close":40.84,"volume":262231,"rsi_14":40.36,"sma_20":47.95,"sma_60":45.65,"sma_120":43.34},{"date":"2024-12-16","open":40.85,"high":41.44,"low":40.72,"close":41.21,"volume":322156,"rsi_14":43.03,"sma_20":47.98,"sma_60":45.73,"sma_120":43.4},{"date":"2024-12-17","open":40.81,"high":40.97,"low":39.79,"close":39.81,"volume":446270,"rsi_14":25.14,"sma_20":47.93,"sma_60":45.78,"sma_120":43.44},{"date":"2024-12-18","open":40.01,"high":40.13,"low":37.38,"close":37.54,"volume":520851,"rsi_14":13.77,"sma_20":47.76,"sma_60":45.77,"sma_120":43.46},{"date":"2024-12-19","open":37.98,"high":38.45,"low":37.38,"close":37.54,"volume":473534,"rsi_14":11.91,"sma_20":47.58,"sma_60":45.77,"sma_120":43.48},{"date":"2024-12-20","open":37.09,"high":38.1,"low":36.81,"close":38.04,"volume":1242082,"rsi_14":15.01,"sma_20":47.39,"sma_60":45.78,"sma_120":43.51},{"date":"2024-12-23","open":37.81,"high":38.29,"low":37.71,"close":38.19,"volume":269393,"rsi_14":17.32,"sma_20":47.2,"sma_60":45.79,"sma_120":43.54},{"date":"2024-12-24","open":38.36,"high":38.57,"low":38.21,"close":38.47,"volume":185803,"rsi_14":20.99,"sma_20":47.02,"sma_60":45.81,"sma_120":43.57},{"date":"2024-12-26","open":38.08,"high":39.04,"low":38.08,"close":38.84,"volume":257959,"rsi_14":26.5,"sma_20":46.83,"sma_60":45.84,"sma_120":43.62},{"date":"2024-12-27","open":38.45,"high":38.86,"low":37.85,"close":38.24,"volume":212593,"rsi_14":24.17,"sma_20":46.6,"sma_60":45.87,"sma_120":43.66},{"date":"2024-12-30","open":37.83,"high":38.06,"low":37.42,"close":37.58,"volume":345136,"rsi_14":21.68,"sma_20":46.32,"sma_60":45.9,"sma_120":43.69},{"date":"2024-12-31","open":37.77,"high":38.0,"low":37.34,"close":37.44,"volume":304840,"rsi_14":20.71,"sma_20":46.02,"sma_60":45.9,"sma_120":43.7},{"date":"2025-01-02","open":37.67,"high":37.93,"low":36.92,"close":36.97,"volume":324409,"rsi_14":20.27,"sma_20":45.7,"sma_60":45.9,"sma_120":43.71},{"date":"2025-01-03","open":37.12,"high":37.53,"low":36.83,"close":37.2,"volume":348907,"rsi_14":23.37,"sma_20":45.4,"sma_60":45.91,"sma_120":43.71},{"date":"2025-01-06","open":37.35,"high":37.39,"low":36.28,"close":36.34,"volume":457273,"rsi_14":22.88,"sma_20":45.07,"sma_60":45.89,"sma_120":43.7},{"date":"2025-01-07","open":36.53,"high":36.53,"low":35.54,"close":36.01,"volume":438935,"rsi_14":18.55,"sma_20":44.72,"sma_60":45.88,"sma_120":43.68},{"date":"2025-01-08","open":35.74,"high":36.57,"low":35.66,"close":36.52,"volume":710536,"rsi_14":27.66,"sma_20":44.4,"sma_60":45.85,"sma_120":43.68},{"date":"2025-01-10","open":35.92,"high":36.07,"low":35.26,"close":35.42,"volume":465499,"rsi_14":32.91,"sma_20":44.01,"sma_60":45.79,"sma_120":43.66},{"date":"2025-01-13","open":34.95,"high":35.45,"low":34.67,"close":35.33,"volume":465983,"rsi_14":32.41,"sma_20":43.64,"sma_60":45.72,"sma_120":43.65},{"date":"2025-01-14","open":35.48,"high":35.95,"low":35.28,"close":35.9,"volume":305117,"rsi_14":33.15,"sma_20":43.32,"sma_60":45.65,"sma_120":43.64},{"date":"2025-01-15","open":37.02,"high":37.14,"low":36.1,"close":36.51,"volume":432316,"rsi_14":37.68,"sma_20":43.07,"sma_60":45.58,"sma_120":43.64},{"date":"2025-01-16","open":36.53,"high":37.07,"low":36.5,"close":36.94,"volume":476747,"rsi_14":39.0,"sma_20":42.82,"sma_60":45.51,"sma_120":43.63},{"date":"2025-01-17","open":37.38,"high":37.48,"low":37.01,"close":37.28,"volume":377347,"rsi_14":38.77,"sma_20":42.68,"sma_60":45.47,"sma_120":43.63},{"date":"2025-01-21","open":37.54,"high":38.46,"low":37.54,"close":38.18,"volume":474553,"rsi_14":49.58,"sma_20":42.71,"sma_60":45.46,"sma_120":43.64},{"date":"2025-01-22","open":38.05,"high":38.33,"low":37.75,"close":38.1,"volume":646878,"rsi_14":53.93,"sma_20":42.75,"sma_60":45.47,"sma_120":43.64},{"date":"2025-01-23","open":37.95,"high":38.77,"low":37.95,"close":38.58,"volume":418376,"rsi_14":58.16,"sma_20":42.78,"sma_60":45.49,"sma_120":43.64},{"date":"2025-01-24","open":38.27,"high":38.8,"low":38.1,"close":38.4,"volume":338341,"rsi_14":60.65,"sma_20":42.79,"sma_60":45.5,"sma_120":43.66},{"date":"2025-01-27","open":38.18,"high":38.67,"low":37.97,"close":38.61,"volume":398028,"rsi_14":60.55,"sma_20":42.8,"sma_60":45.49,"sma_120":43.69},{"date":"2025-01-28","open":38.54,"high":39.19,"low":38.54,"close":38.73,"volume":347184,"rsi_14":70.03,"sma_20":42.79,"sma_60":45.51,"sma_120":43.74},{"date":"2025-01-29","open":38.61,"high":38.78,"low":38.01,"close":38.33,"volume":354661,"rsi_14":69.22,"sma_20":42.8,"sma_60":45.49,"sma_120":43.78},{"date":"2025-01-30","open":38.85,"high":39.17,"low":38.58,"close":38.8,"volume":270692,"rsi_14":69.04,"sma_20":42.87,"sma_60":45.5,"sma_120":43.84},{"date":"2025-01-31","open":39.0,"high":39.23,"low":38.58,"close":38.87,"volume":432379,"rsi_14":84.74,"sma_20":42.95,"sma_60":45.5,"sma_120":43.89},{"date":"2025-02-03","open":37.92,"high":38.5,"low":37.45,"close":38.03,"volume":548987,"rsi_14":73.74,"sma_20":43.01,"sma_60":45.49,"sma_120":43.93},{"date":"2025-02-04","open":38.04,"high":38.97,"low":37.86,"close":38.76,"volume":837514,"rsi_14":74.44,"sma_20":43.1,"sma_60":45.47,"sma_120":43.97},{"date":"2025-02-05","open":39.95,"high":40.99,"low":38.14,"close":38.96,"volume":1081936,"rsi_14":72.52,"sma_20":43.25,"sma_60":45.41,"sma_120":44.01},{"date":"2025-02-06","open":39.08,"high":39.52,"low":38.62,"close":39.08,"volume":508436,"rsi_14":70.85,"sma_20":43.42,"sma_60":45.35,"sma_120":44.06},{"date":"2025-02-07","open":39.14,"high":39.23,"low":38.64,"close":38.72,"volume":499631,"rsi_14":63.91,"sma_20":43.55,"sma_60":45.29,"sma_120":44.09},{"date":"2025-02-10","open":39.06,"high":39.06,"low":38.24,"close":38.74,"volume":342137,"rsi_14":56.59,"sma_20":43.74,"sma_60":45.22,"sma_120":44.13},{"date":"2025-02-11","open":38.45,"high":39.42,"low":38.31,"close":39.41,"volume":451309,"rsi_14":63.46,"sma_20":43.98,"sma_60":45.19,"sma_120":44.16},{"date":"2025-02-12","open":38.61,"high":38.64,"low":38.01,"close":38.41,"volume":570518,"rsi_14":48.39,"sma_20":44.12,"sma_60":45.14,"sma_120":44.19},{"date":"2025-02-13","open":38.71,"high":38.79,"low":38.19,"close":38.54,"volume":438712,"rsi_14":51.3,"sma_20":44.24,"sma_60":45.08,"sma_120":44.22},{"date":"2025-02-14","open":38.78,"high":39.16,"low":38.41,"close":39.04,"volume":388194,"rsi_14":43.58,"sma_20":44.29,"sma_60":45.03,"sma_120":44.24},{"date":"2025-02-18","open":39.14,"high":40.1,"low":39.08,"close":39.97,"volume":542496,"rsi_14":50.26,"sma_20":44.38,"sma_60":44.99,"sma_120":44.26},{"date":"2025-02-19","open":39.48,"high":40.11,"low":39.41,"close":39.93,"volume":355082,"rsi_14":53.2,"sma_20":44.41,"sma_60":44.96,"sma_120":44.28},{"date":"2025-02-20","open":39.8,"high":39.95,"low":39.17,"close":39.4,"volume":380707,"rsi_14":45.3,"sma_20":44.41,"sma_60":44.91,"sma_120":44.3},{"date":"2025-02-21","open":39.74,"high":39.78,"low":37.18,"close":37.85,"volume":649916,"rsi_14":36.04,"sma_20":44.31,"sma_60":44.82,"sma_120":44.3},{"date":"2025-02-24","open":37.99,"high":38.31,"low":37.59,"close":37.73,"volume":343356,"rsi_14":39.7,"sma_20":44.2,"sma_60":44.73,"sma_120":44.31},{"date":"2025-02-25","open":37.93,"high":38.18,"low":37.36,"close":37.93,"volume":495875,"rsi_14":34.68,"sma_20":44.1,"sma_60":44.64,"sma_120":44.32},{"date":"2025-02-26","open":37.93,"high":38.41,"low":37.8,"close":37.99,"volume":326103,"rsi_14":33.24,"sma_20":43.99,"sma_60":44.54,"sma_120":44.33},{"date":"2025-02-27","open":37.94,"high":38.34,"low":36.83,"close":37.02,"volume":567043,"rsi_14":27.74,"sma_20":43.85,"sma_60":44.41,"sma_120":44.34},{"date":"2025-02-28","open":36.99,"high":37.91,"low":36.99,"close":37.86,"volume":559120,"rsi_14":36.84,"sma_20":43.73,"sma_60":44.3,"sma_120":44.36},{"date":"2025-03-03","open":38.17,"high":38.44,"low":37.19,"close":37.39,"volume":438414,"rsi_14":34.52,"sma_20":43.58,"sma_60":44.18,"sma_120":44.38},{"date":"2025-03-04","open":36.62,"high":37.12,"low":35.23,"close":36.33,"volume":665942,"rsi_14":25.08,"sma_20":43.42,"sma_60":44.04,"sma_120":44.39},{"date":"2025-03-05","open":36.64,"high":37.67,"low":36.38,"close":37.65,"volume":580439,"rsi_14":39.06,"sma_20":43.29,"sma_60":43.93,"sma_120":44.4},{"date":"2025-03-06","open":37.14,"high":38.09,"low":36.83,"close":37.93,"volume":837699,"rsi_14":40.02,"sma_20":43.16,"sma_60":43.83,"sma_120":44.42},{"date":"2025-03-07","open":37.68,"high":38.8,"low":37.04,"close":38.63,"volume":558146,"rsi_14":47.78,"sma_20":43.07,"sma_60":43.74,"sma_120":44.44},{"date":"2025-03-10","open":37.8,"high":38.61,"low":37.31,"close":37.94,"volume":714698,"rsi_14":38.54,"sma_20":42.96,"sma_60":43.64,"sma_120":44.46},{"date":"2025-03-11","open":38.02,"high":38.29,"low":35.39,"close":35.74,"volume":1738482,"rsi_14":30.94,"sma_20":42.72,"sma_60":43.49,"sma_120":44.44},{"date":"2025-03-12","open":36.11,"high":36.24,"low":34.6,"close":34.64,"volume":801205,"rsi_14":29.46,"sma_20":42.39,"sma_60":43.34,"sma_120":44.41},{"date":"2025-03-13","open":34.97,"high":35.26,"low":34.37,"close":34.54,"volume":423028,"rsi_14":33.63,"sma_20":42.11,"sma_60":43.18,"sma_120":44.38},{"date":"2025-03-14","open":35.21,"high":35.6,"low":34.83,"close":35.46,"volume":536166,"rsi_14":39.62,"sma_20":41.87,"sma_60":43.06,"sma_120":44.35},{"date":"2025-03-17","open":35.34,"high":36.45,"low":35.34,"close":36.27,"volume":377307,"rsi_14":42.81,"sma_20":41.71,"sma_60":42.94,"sma_120":44.34},{"date":"2025-03-18","open":36.1,"high":36.51,"low":35.96,"close":36.18,"volume":399457,"rsi_14":42.17,"sma_20":41.5,"sma_60":42.85,"sma_120":44.31},{"date":"2025-03-19","open":36.16,"high":37.07,"low":36.16,"close":36.63,"volume":614243,"rsi_14":48.26,"sma_20":41.32,"sma_60":42.81,"sma_120":44.29},{"date":"2025-03-20","open":36.23,"high":36.84,"low":36.19,"close":36.25,"volume":448549,"rsi_14":42.39,"sma_20":41.14,"sma_60":42.77,"sma_120":44.27},{"date":"2025-03-21","open":35.97,"high":36.31,"low":35.67,"close":36.18,"volume":1351924,"rsi_14":44.06,"sma_20":41.05,"sma_60":42.71,"sma_120":44.24},{"date":"2025-03-24","open":36.81,"high":37.42,"low":36.59,"close":37.23,"volume":567069,"rsi_14":54.4,"sma_20":41.02,"sma_60":42.67,"sma_120":44.23},{"date":"2025-03-25","open":37.47,"high":37.55,"low":36.99,"close":37.06,"volume":448885,"rsi_14":46.73,"sma_20":40.97,"sma_60":42.62,"sma_120":44.21},{"date":"2025-03-26","open":37.15,"high":37.37,"low":36.45,"close":36.63,"volume":421675,"rsi_14":42.93,"sma_20":40.9,"sma_60":42.56,"sma_120":44.2},{"date":"2025-03-27","open":36.58,"high":36.71,"low":35.87,"close":36.12,"volume":497301,"rsi_14":36.03,"sma_20":40.85,"sma_60":42.5,"sma_120":44.18},{"date":"2025-03-28","open":36.0,"high":36.16,"low":34.82,"close":35.08,"volume":382959,"rsi_14":34.68,"sma_20":40.69,"sma_60":42.43,"sma_120":44.16},{"date":"2025-03-31","open":34.71,"high":35.27,"low":34.48,"close":35.06,"volume":556486,"rsi_14":45.29,"sma_20":40.56,"sma_60":42.36,"sma_120":44.13},{"date":"2025-04-01","open":34.89,"high":35.75,"low":34.78,"close":35.52,"volume":366657,"rsi_14":56.75,"sma_20":40.52,"sma_60":42.31,"sma_120":44.11},{"date":"2025-04-02","open":34.98,"high":36.35,"low":34.8,"close":36.07,"volume":356735,"rsi_14":61.03,"sma_20":40.43,"sma_60":42.27,"sma_120":44.09},{"date":"2025-04-03","open":34.27,"high":34.47,"low":32.64,"close":33.18,"volume":965714,"rsi_14":37.22,"sma_20":40.17,"sma_60":42.19,"sma_120":44.04},{"date":"2025-04-04","open":31.75,"high":32.57,"low":31.13,"close":31.71,"volume":973034,"rsi_14":26.22,"sma_20":39.78,"sma_60":42.09,"sma_120":43.98},{"date":"2025-04-07","open":30.32,"high":32.95,"low":29.37,"close":31.11,"volume":944034,"rsi_14":24.89,"sma_20":39.4,"sma_60":41.97,"sma_120":43.91},{"date":"2025-04-08","open":32.46,"high":32.92,"low":29.93,"close":30.36,"volume":1079534,"rsi_14":19.78,"sma_20":39.1,"sma_60":41.86,"sma_120":43.82},{"date":"2025-04-09","open":29.79,"high":33.97,"low":29.78,"close":33.31,"volume":1138191,"rsi_14":38.64,"sma_20":39.02,"sma_60":41.8,"sma_120":43.76},{"date":"2025-04-10","open":32.65,"high":32.68,"low":30.16,"close":31.4,"volume":798582,"rsi_14":33.84,"sma_20":38.85,"sma_60":41.69,"sma_120":43.67},{"date":"2025-04-11","open":31.13,"high":31.96,"low":30.49,"close":31.81,"volume":533521,"rsi_14":30.86,"sma_20":38.65,"sma_60":41.58,"sma_120":43.58},{"date":"2025-04-14","open":32.31,"high":32.43,"low":31.47,"close":32.0,"volume":462168,"rsi_14":32.15,"sma_20":38.41,"sma_60":41.47,"sma_120":43.49},{"date":"2025-04-15","open":32.07,"high":32.55,"low":31.76,"close":31.82,"volume":448328,"rsi_14":32.73,"sma_20":38.16,"sma_60":41.35,"sma_120":43.41},{"date":"2025-04-16","open":31.67,"high":32.01,"low":31.04,"close":31.29,"volume":646515,"rsi_14":32.67,"sma_20":37.87,"sma_60":41.2,"sma_120":43.33},{"date":"2025-04-17","open":31.28,"high":31.85,"low":31.28,"close":31.42,"volume":402864,"rsi_14":35.97,"sma_20":37.6,"sma_60":41.05,"sma_120":43.26},{"date":"2025-04-21","open":30.98,"high":31.15,"low":30.38,"close":30.66,"volume":527056,"rsi_14":34.03,"sma_20":37.29,"sma_60":40.88,"sma_120":43.18},{"date":"2025-04-22","open":31.19,"high":32.14,"low":31.01,"close":31.88,"volume":582491,"rsi_14":37.48,"sma_20":36.99,"sma_60":40.74,"sma_120":43.12},{"date":"2025-04-23","open":32.87,"high":33.83,"low":32.18,"close":32.37,"volume":662557,"rsi_14":37.25,"sma_20":36.73,"sma_60":40.6,"sma_120":43.05},{"date":"2025-04-24","open":32.54,"high":33.38,"low":32.33,"close":33.33,"volume":416529,"rsi_14":50.61,"sma_20":36.55,"sma_60":40.48,"sma_120":42.99},{"date":"2025-04-25","open":33.24,"high":33.5,"low":32.93,"close":33.23,"volume":751638,"rsi_14":56.77,"sma_20":36.39,"sma_60":40.36,"sma_120":42.93},{"date":"2025-04-28","open":33.08,"high":33.65,"low":32.9,"close":33.38,"volume":969481,"rsi_14":60.55,"sma_20":36.29,"sma_60":40.24,"sma_120":42.87},{"date":"2025-04-29","open":33.28,"high":33.77,"low":32.61,"close":33.68,"volume":1076650,"rsi_14":66.14,"sma_20":36.21,"sma_60":40.12,"sma_120":42.81},{"date":"2025-04-30","open":33.01,"high":33.85,"low":31.94,"close":33.16,"volume":1108704,"rsi_14":49.09,"sma_20":36.08,"sma_60":40.01,"sma_120":42.75},{"date":"2025-05-01","open":33.56,"high":34.88,"low":33.16,"close":34.54,"volume":1171849,"rsi_14":71.39,"sma_20":36.0,"sma_60":39.91,"sma_120":42.69},{"date":"2025-05-02","open":34.94,"high":35.76,"low":34.94,"close":35.74,"volume":667856,"rsi_14":74.17,"sma_20":36.14,"sma_60":39.82,"sma_120":42.61},{"date":"2025-05-05","open":35.37,"high":36.3,"low":35.24,"close":35.89,"volume":771404,"rsi_14":74.06,"sma_20":36.37,"sma_60":39.74,"sma_120":42.55},{"date":"2025-05-06","open":35.2,"high":35.85,"low":35.2,"close":35.59,"volume":486597,"rsi_14":72.93,"sma_20":36.62,"sma_60":39.66,"sma_120":42.48},{"date":"2025-05-07","open":35.85,"high":35.97,"low":35.45,"close":35.78,"volume":432703,"rsi_14":78.5,"sma_20":36.92,"sma_60":39.58,"sma_120":42.4},{"date":"2025-05-08","open":36.14,"high":37.17,"low":35.96,"close":36.89,"volume":482995,"rsi_14":80.85,"sma_20":37.12,"sma_60":39.51,"sma_120":42.35},{"date":"2025-05-09","open":36.88,"high":37.08,"low":36.57,"close":36.61,"volume":366927,"rsi_14":85.53,"sma_20":37.41,"sma_60":39.46,"sma_120":42.3},{"date":"2025-05-12","open":38.39,"high":38.8,"low":37.61,"close":38.3,"volume":579041,"rsi_14":86.31,"sma_20":37.78,"sma_60":39.43,"sma_120":42.26},{"date":"2025-05-13","open":38.59,"high":39.01,"low":38.39,"close":38.83,"volume":374640,"rsi_14":86.36,"sma_20":38.16,"sma_60":39.43,"sma_120":42.23},{"date":"2025-05-14","open":38.87,"high":39.61,"low":38.63,"close":39.48,"volume":587022,"rsi_14":85.86,"sma_20":38.58,"sma_60":39.42,"sma_120":42.2},{"date":"2025-05-15","open":39.42,"high":39.94,"low":39.12,"close":39.75,"volume":686985,"rsi_14":87.36,"sma_20":39.06,"sma_60":39.41,"sma_120":42.19},{"date":"2025-05-16","open":39.87,"high":39.87,"low":38.94,"close":39.65,"volume":638694,"rsi_14":80.48,"sma_20":39.48,"sma_60":39.41,"sma_120":42.16},{"date":"2025-05-19","open":39.01,"high":39.44,"low":38.83,"close":39.15,"volume":576100,"rsi_14":75.66,"sma_20":39.92,"sma_60":39.42,"sma_120":42.12},{"date":"2025-05-20","open":38.92,"high":39.28,"low":38.55,"close":38.6,"volume":529477,"rsi_14":75.52,"sma_20":40.26,"sma_60":39.43,"sma_120":42.08},{"date":"2025-05-21","open":38.03,"high":38.88,"low":37.96,"close":37.99,"volume":720300,"rsi_14":66.46,"sma_20":40.54,"sma_60":39.42,"sma_120":42.03},{"date":"2025-05-22","open":37.8,"high":38.11,"low":37.33,"close":37.61,"volume":502534,"rsi_14":58.18,"sma_20":40.75,"sma_60":39.4,"sma_120":41.97},{"date":"2025-05-23","open":36.72,"high":37.22,"low":36.72,"close":36.82,"volume":488281,"rsi_14":52.16,"sma_20":40.92,"sma_60":39.38,"sma_120":41.9},{"date":"2025-05-27","open":37.26,"high":37.83,"low":36.68,"close":37.56,"volume":942807,"rsi_14":57.83,"sma_20":41.12,"sma_60":39.37,"sma_120":41.84},{"date":"2025-05-28","open":37.51,"high":37.85,"low":37.14,"close":37.16,"volume":676100,"rsi_14":54.42,"sma_20":41.28,"sma_60":39.35,"sma_120":41.77},{"date":"2025-05-29","open":37.4,"high":37.71,"low":36.78,"close":37.09,"volume":724068,"rsi_14":47.73,"sma_20":41.47,"sma_60":39.36,"sma_120":41.7},{"date":"2025-05-30","open":36.91,"high":37.16,"low":36.45,"close":36.7,"volume":626675,"rsi_14":47.16,"sma_20":41.56,"sma_60":39.33,"sma_120":41.63},{"date":"2025-06-02","open":36.63,"high":36.77,"low":35.96,"close":36.54,"volume":495913,"rsi_14":32.57,"sma_20":41.57,"sma_60":39.29,"sma_120":41.56},{"date":"2025-06-03","open":36.46,"high":36.96,"low":36.15,"close":36.84,"volume":379441,"rsi_14":30.13,"sma_20":41.59,"sma_60":39.25,"sma_120":41.49},{"date":"2025-06-04","open":36.82,"high":37.12,"low":36.71,"close":36.91,"volume":334826,"rsi_14":23.28,"sma_20":41.63,"sma_60":39.22,"sma_120":41.43},{"date":"2025-06-05","open":37.09,"high":37.09,"low":36.59,"close":36.68,"volume":319190,"rsi_14":18.8,"sma_20":41.65,"sma_60":39.23,"sma_120":41.36},{"date":"2025-06-06","open":37.44,"high":37.48,"low":36.73,"close":37.09,"volume":290413,"rsi_14":27.15,"sma_20":41.63,"sma_60":39.26,"sma_120":41.3},{"date":"2025-06-09","open":37.33,"high":38.0,"low":37.08,"close":37.67,"volume":288674,"rsi_14":37.02,"sma_20":41.66,"sma_60":39.31,"sma_120":41.24},{"date":"2025-06-10","open":37.79,"high":38.21,"low":37.42,"close":38.2,"volume":408405,"rsi_14":46.46,"sma_20":41.62,"sma_60":39.35,"sma_120":41.2},{"date":"2025-06-11","open":38.28,"high":39.05,"low":38.23,"close":38.82,"volume":766783,"rsi_14":57.3,"sma_20":41.59,"sma_60":39.38,"sma_120":41.16},{"date":"2025-06-12","open":38.5,"high":39.22,"low":38.15,"close":39.15,"volume":696923,"rsi_14":63.7,"sma_20":41.53,"sma_60":39.43,"sma_120":41.14},{"date":"2025-06-13","open":38.44,"high":39.29,"low":38.0,"close":38.53,"volume":665615,"rsi_14":65.72,"sma_20":41.43,"sma_60":39.45,"sma_120":41.13},{"date":"2025-06-16","open":39.04,"high":39.6,"low":38.73,"close":39.15,"volume":614167,"rsi_14":64.96,"sma_20":41.41,"sma_60":39.49,"sma_120":41.13},{"date":"2025-06-17","open":38.84,"high":39.15,"low":37.92,"close":38.07,"volume":546434,"rsi_14":57.58,"sma_20":41.35,"sma_60":39.52,"sma_120":41.12},{"date":"2025-06-18","open":38.02,"high":38.9,"low":38.02,"close":38.43,"volume":480651,"rsi_14":60.64,"sma_20":41.34,"sma_60":39.53,"sma_120":41.1},{"date":"2025-06-20","open":38.65,"high":39.0,"low":38.34,"close":38.9,"volume":1633550,"rsi_14":67.19,"sma_20":41.39,"sma_60":39.55,"sma_120":41.09},{"date":"2025-06-23","open":38.59,"high":39.01,"low":37.77,"close":39.0,"volume":548999,"rsi_14":69.45,"sma_20":41.47,"sma_60":39.59,"sma_120":41.07},{"date":"2025-06-24","open":39.45,"high":39.92,"low":39.29,"close":39.82,"volume":570150,"rsi_14":71.77,"sma_20":41.63,"sma_60":39.64,"sma_120":41.07},{"date":"2025-06-25","open":39.82,"high":40.02,"low":39.53,"close":39.85,"volume":500155,"rsi_14":71.58,"sma_20":41.76,"sma_60":39.72,"sma_120":41.08},{"date":"2025-06-26","open":39.82,"high":40.58,"low":39.7,"close":40.56,"volume":380688,"rsi_14":76.69,"sma_20":41.94,"sma_60":39.81,"sma_120":41.09},{"date":"2025-06-27","open":40.74,"high":41.18,"low":40.32,"close":40.58,"volume":1314210,"rsi_14":75.36,"sma_20":42.13,"sma_60":39.89,"sma_120":41.1},{"date":"2025-06-30","open":40.82,"high":41.12,"low":40.14,"close":40.37,"volume":457944,"rsi_14":70.83,"sma_20":42.33,"sma_60":39.96,"sma_120":41.12},{"date":"2025-07-01","open":40.24,"high":41.84,"low":40.24,"close":41.43,"volume":512923,"rsi_14":73.02,"sma_20":42.6,"sma_60":40.1,"sma_120":41.15},{"date":"2025-07-02","open":41.37,"high":42.41,"low":41.33,"close":42.35,"volume":445511,"rsi_14":74.13,"sma_20":42.91,"sma_60":40.29,"sma_120":41.19},{"date":"2025-07-03","open":42.62,"high":42.72,"low":42.09,"close":42.34,"volume":298790,"rsi_14":72.82,"sma_20":43.2,"sma_60":40.49,"sma_120":41.23},{"date":"2025-07-07","open":42.21,"high":42.89,"low":41.83,"close":42.28,"volume":669890,"rsi_14":78.98,"sma_20":43.51,"sma_60":40.7,"sma_120":41.28},{"date":"2025-07-08","open":42.45,"high":42.66,"low":42.13,"close":42.49,"volume":395906,"rsi_14":77.56,"sma_20":43.81,"sma_60":40.85,"sma_120":41.33},{"date":"2025-07-09","open":42.76,"high":43.12,"low":42.49,"close":43.12,"volume":341093,"rsi_14":95.11,"sma_20":44.11,"sma_60":41.06,"sma_120":41.38},{"date":"2025-07-10","open":43.26,"high":44.17,"low":43.08,"close":43.83,"volume":706627,"rsi_14":95.41,"sma_20":44.42,"sma_60":41.27,"sma_120":41.43},{"date":"2025-07-11","open":43.83,"high":43.83,"low":42.35,"close":42.71,"volume":947998,"rsi_14":78.87,"sma_20":44.63,"sma_60":41.46,"sma_120":41.46},{"date":"2025-07-14","open":42.62,"high":42.8,"low":42.12,"close":42.64,"volume":613078,"rsi_14":77.78,"sma_20":44.82,"sma_60":41.65,"sma_120":41.5},{"date":"2025-07-15","open":42.53,"high":42.66,"low":41.17,"close":41.36,"volume":610911,"rsi_14":60.96,"sma_20":44.98,"sma_60":41.82,"sma_120":41.51},{"date":"2025-07-16","open":41.75,"high":42.39,"low":41.29,"close":42.24,"volume":381645,"rsi_14":65.2,"sma_20":45.15,"sma_60":42.01,"sma_120":41.53},{"date":"2025-07-17","open":42.16,"high":43.02,"low":42.16,"close":42.6,"volume":648495,"rsi_14":63.56,"sma_20":45.39,"sma_60":42.22,"sma_120":41.55},{"date":"2025-07-18","open":42.89,"high":42.95,"low":42.02,"close":42.21,"volume":700406,"rsi_14":60.39,"sma_20":45.6,"sma_60":42.4,"sma_120":41.57},{"date":"2025-07-21","open":42.31,"high":42.47,"low":41.16,"close":41.22,"volume":677326,"rsi_14":54.88,"sma_20":45.73,"sma_60":42.55,"sma_120":41.58},{"date":"2025-07-22","open":41.24,"high":42.31,"low":41.12,"close":42.09,"volume":825034,"rsi_14":53.86,"sma_20":45.9,"sma_60":42.7,"sma_120":41.59},{"date":"2025-07-23","open":42.2,"high":42.76,"low":41.98,"close":42.72,"volume":480152,"rsi_14":52.22,"sma_20":46.06,"sma_60":42.87,"sma_120":41.61},{"date":"2025-07-24","open":42.72,"high":42.82,"low":42.35,"close":42.35,"volume":436273,"rsi_14":50.05,"sma_20":46.2,"sma_60":43.02,"sma_120":41.63},{"date":"2025-07-25","open":42.62,"high":42.63,"low":42.11,"close":42.49,"volume":308018,"rsi_14":51.21,"sma_20":46.3,"sma_60":43.17,"sma_120":41.65},{"date":"2025-07-28","open":42.48,"high":42.61,"low":42.04,"close":42.21,"volume":363009,"rsi_14":48.38,"sma_20":46.39,"sma_60":43.33,"sma_120":41.67},{"date":"2025-07-29","open":41.64,"high":41.71,"low":40.76,"close":40.85,"volume":478294,"rsi_14":41.46,"sma_20":46.46,"sma_60":43.45,"sma_120":41.68},{"date":"2025-07-30","open":40.97,"high":42.14,"low":39.83,"close":39.88,"volume":1123997,"rsi_14":32.18,"sma_20":46.42,"sma_60":43.53,"sma_120":41.68},{"date":"2025-07-31","open":39.63,"high":40.9,"low":39.36,"close":40.43,"volume":934322,"rsi_14":41.07,"sma_20":46.36,"sma_60":43.62,"sma_120":41.68},{"date":"2025-08-01","open":39.65,"high":40.12,"low":38.94,"close":40.06,"volume":566937,"rsi_14":39.6,"sma_20":46.27,"sma_60":43.7,"sma_120":41.68},{"date":"2025-08-04","open":40.49,"high":41.64,"low":40.28,"close":41.64,"volume":413869,"rsi_14":56.03,"sma_20":46.28,"sma_60":43.82,"sma_120":41.7},{"date":"2025-08-05","open":41.62,"high":41.93,"low":41.06,"close":41.74,"volume":683586,"rsi_14":51.88,"sma_20":46.29,"sma_60":43.91,"sma_120":41.71},{"date":"2025-08-06","open":41.71,"high":41.72,"low":41.14,"close":41.33,"volume":551878,"rsi_14":47.19,"sma_20":46.23,"sma_60":44.0,"sma_120":41.73},{"date":"2025-08-07","open":41.65,"high":41.65,"low":40.27,"close":40.44,"volume":424591,"rsi_14":44.36,"sma_20":46.09,"sma_60":44.04,"sma_120":41.74},{"date":"2025-08-08","open":40.77,"high":41.52,"low":40.57,"close":41.19,"volume":703993,"rsi_14":54.46,"sma_20":46.05,"sma_60":44.09,"sma_120":41.76},{"date":"2025-08-11","open":41.37,"high":42.14,"low":41.37,"close":41.7,"volume":536004,"rsi_14":52.54,"sma_20":46.04,"sma_60":44.13,"sma_120":41.77},{"date":"2025-08-12","open":41.92,"high":42.56,"low":41.73,"close":42.49,"volume":635377,"rsi_14":53.57,"sma_20":46.15,"sma_60":44.19,"sma_120":41.8},{"date":"2025-08-13","open":42.73,"high":43.3,"low":42.63,"close":43.19,"volume":456091,"rsi_14":59.56,"sma_20":46.25,"sma_60":44.27,"sma_120":41.84},{"date":"2025-08-14","open":42.7,"high":42.87,"low":42.4,"close":42.7,"volume":539294,"rsi_14":55.69,"sma_20":46.3,"sma_60":44.35,"sma_120":41.88},{"date":"2025-08-15","open":42.85,"high":42.92,"low":41.82,"close":42.1,"volume":638506,"rsi_14":50.23,"sma_20":46.3,"sma_60":44.41,"sma_120":41.92},{"date":"2025-08-18","open":42.04,"high":42.28,"low":41.62,"close":41.84,"volume":348438,"rsi_14":51.76,"sma_20":46.34,"sma_60":44.49,"sma_120":41.95},{"date":"2025-08-19","open":41.79,"high":41.99,"low":41.3,"close":41.34,"volume":394625,"rsi_14":54.49,"sma_20":46.31,"sma_60":44.56,"sma_120":41.98},{"date":"2025-08-20","open":41.41,"high":41.46,"low":40.73,"close":41.0,"volume":447973,"rsi_14":49.65,"sma_20":46.22,"sma_60":44.64,"sma_120":42.01},{"date":"2025-08-21","open":40.89,"high":40.99,"low":40.48,"close":40.78,"volume":388441,"rsi_14":50.51,"sma_20":46.14,"sma_60":44.7,"sma_120":42.03},{"date":"2025-08-22","open":40.97,"high":42.45,"low":40.97,"close":42.4,"volume":433664,"rsi_14":50.61,"sma_20":46.15,"sma_60":44.8,"sma_120":42.07},{"date":"2025-08-25","open":42.22,"high":42.53,"low":42.15,"close":42.16,"volume":297377,"rsi_14":48.7,"sma_20":46.15,"sma_60":44.89,"sma_120":42.12},{"date":"2025-08-26","open":42.19,"high":42.77,"low":41.97,"close":42.67,"volume":323692,"rsi_14":53.77,"sma_20":46.22,"sma_60":45.0,"sma_120":42.17},{"date":"2025-08-27","open":42.4,"high":43.17,"low":42.4,"close":43.04,"volume":370010,"rsi_14":61.43,"sma_20":46.36,"sma_60":45.13,"sma_120":42.21},{"date":"2025-08-28","open":43.17,"high":43.17,"low":42.55,"close":42.8,"volume":316837,"rsi_14":55.94,"sma_20":46.45,"sma_60":45.24,"sma_120":42.24},{"date":"2025-08-29","open":42.83,"high":42.84,"low":42.28,"close":42.46,"volume":289858,"rsi_14":50.69,"sma_20":46.55,"sma_60":45.34,"sma_120":42.28},{"date":"2025-09-02","open":41.86,"high":42.07,"low":41.56,"close":42.03,"volume":352834,"rsi_14":42.48,"sma_20":46.54,"sma_60":45.44,"sma_120":42.33},{"date":"2025-09-03","open":41.81,"high":42.15,"low":41.34,"close":41.77,"volume":373505,"rsi_14":35.21,"sma_20":46.5,"sma_60":45.53,"sma_120":42.4},{"date":"2025-09-04","open":42.01,"high":42.64,"low":42.01,"close":42.64,"volume":333851,"rsi_14":45.13,"sma_20":46.54,"sma_60":45.63,"sma_120":42.47},{"date":"2025-09-05","open":42.65,"high":42.94,"low":41.5,"close":42.02,"volume":406246,"rsi_14":49.4,"sma_20":46.59,"sma_60":45.7,"sma_120":42.52},{"date":"2025-09-08","open":41.97,"high":42.39,"low":41.61,"close":42.33,"volume":410677,"rsi_14":53.57,"sma_20":46.62,"sma_60":45.77,"sma_120":42.57},{"date":"2025-09-09","open":42.02,"high":42.53,"low":41.9,"close":42.19,"volume":394552,"rsi_14":56.56,"sma_20":46.61,"sma_60":45.82,"sma_120":42.63},{"date":"2025-09-10","open":42.08,"high":42.33,"low":41.62,"close":42.13,"volume":541743,"rsi_14":59.04,"sma_20":46.55,"sma_60":45.89,"sma_120":42.67},{"date":"2025-09-11","open":42.55,"high":43.11,"low":42.08,"close":42.8,"volume":591248,"rsi_14":65.08,"sma_20":46.49,"sma_60":45.96,"sma_120":42.73},{"date":"2025-09-12","open":42.44,"high":42.71,"low":41.97,"close":42.05,"volume":334298,"rsi_14":47.03,"sma_20":46.42,"sma_60":46.04,"sma_120":42.78},{"date":"2025-09-15","open":41.88,"high":42.02,"low":40.77,"close":40.96,"volume":479019,"rsi_14":40.95,"sma_20":46.36,"sma_60":46.09,"sma_120":42.81},{"date":"2025-09-16","open":40.8,"high":41.07,"low":40.65,"close":40.85,"volume":415787,"rsi_14":35.46,"sma_20":46.3,"sma_60":46.12,"sma_120":42.84},{"date":"2025-09-17","open":40.79,"high":41.86,"low":40.68,"close":40.96,"volume":403504,"rsi_14":32.63,"sma_20":46.28,"sma_60":46.16,"sma_120":42.88},{"date":"2025-09-18","open":41.2,"high":41.67,"low":41.02,"close":41.54,"volume":334048,"rsi_14":40.06,"sma_20":46.31,"sma_60":46.2,"sma_120":42.92},{"date":"2025-09-19","open":41.67,"high":41.76,"low":41.0,"close":41.5,"volume":921487,"rsi_14":42.04,"sma_20":46.35,"sma_60":46.23,"sma_120":42.98},{"date":"2025-09-22","open":41.25,"high":41.5,"low":40.97,"close":41.25,"volume":401537,"rsi_14":43.34,"sma_20":46.29,"sma_60":46.25,"sma_120":43.03},{"date":"2025-09-23","open":41.3,"high":41.68,"low":40.78,"close":40.8,"volume":371535,"rsi_14":41.98,"sma_20":46.21,"sma_60":46.25,"sma_120":43.07},{"date":"2025-09-24","open":40.84,"high":41.07,"low":39.93,"close":40.15,"volume":414999,"rsi_14":28.62,"sma_20":46.07,"sma_60":46.25,"sma_120":43.11},{"date":"2025-09-25","open":39.93,"high":40.12,"low":39.71,"close":39.75,"volume":251437,"rsi_14":29.77,"sma_20":45.89,"sma_60":46.22,"sma_120":43.16},{"date":"2025-09-26","open":39.78,"high":40.19,"low":39.67,"close":39.83,"volume":352940,"rsi_14":26.81,"sma_20":45.73,"sma_60":46.18,"sma_120":43.23},{"date":"2025-09-29","open":39.97,"high":39.97,"low":39.32,"close":39.6,"volume":338072,"rsi_14":26.37,"sma_20":45.57,"sma_60":46.13,"sma_120":43.31},{"date":"2025-09-30","open":39.66,"high":39.92,"low":38.9,"close":39.39,"volume":318970,"rsi_14":25.65,"sma_20":45.43,"sma_60":46.08,"sma_120":43.39},{"date":"2025-10-01","open":39.23,"high":39.55,"low":38.43,"close":38.48,"volume":405137,"rsi_14":13.16,"sma_20":45.24,"sma_60":46.01,"sma_120":43.43},{"date":"2025-10-02","open":38.45,"high":39.1,"low":38.37,"close":39.05,"volume":454554,"rsi_14":23.6,"sma_20":45.05,"sma_60":45.94,"sma_120":43.5},{"date":"2025-10-03","open":39.24,"high":39.89,"low":39.17,"close":39.88,"volume":516830,"rsi_14":40.03,"sma_20":44.93,"sma_60":45.87,"sma_120":43.57},{"date":"2025-10-06","open":39.96,"high":40.07,"low":39.39,"close":39.52,"volume":321180,"rsi_14":38.3,"sma_20":44.77,"sma_60":45.81,"sma_120":43.64},{"date":"2025-10-07","open":39.53,"high":39.87,"low":39.43,"close":39.5,"volume":340472,"rsi_14":36.91,"sma_20":44.63,"sma_60":45.76,"sma_120":43.7},{"date":"2025-10-08","open":39.72,"high":40.22,"low":39.33,"close":39.77,"volume":269486,"rsi_14":33.22,"sma_20":44.5,"sma_60":45.73,"sma_120":43.78},{"date":"2025-10-09","open":39.89,"high":40.02,"low":39.3,"close":39.57,"volume":392332,"rsi_14":32.22,"sma_20":44.32,"sma_60":45.69,"sma_120":43.85},{"date":"2025-10-10","open":39.78,"high":40.33,"low":38.26,"close":38.47,"volume":512732,"rsi_14":27.89,"sma_20":44.12,"sma_60":45.61,"sma_120":43.92},{"date":"2025-10-13","open":38.86,"high":39.5,"low":38.62,"close":39.39,"volume":301524,"rsi_14":39.52,"sma_20":44.03,"sma_60":45.56,"sma_120":43.98},{"date":"2025-10-14","open":39.0,"high":40.59,"low":38.91,"close":39.93,"volume":447650,"rsi_14":48.36,"sma_20":43.98,"sma_60":45.54,"sma_120":44.05},{"date":"2025-10-15","open":40.31,"high":40.58,"low":39.84,"close":40.13,"volume":412279,"rsi_14":52.96,"sma_20":43.94,"sma_60":45.51,"sma_120":44.11},{"date":"2025-10-16","open":40.06,"high":40.33,"low":39.44,"close":39.66,"volume":329373,"rsi_14":48.74,"sma_20":43.83,"sma_60":45.46,"sma_120":44.16},{"date":"2025-10-17","open":39.66,"high":39.94,"low":38.87,"close":39.2,"volume":386444,"rsi_14":47.11,"sma_20":43.71,"sma_60":45.4,"sma_120":44.21},{"date":"2025-10-20","open":39.46,"high":39.98,"low":39.44,"close":39.62,"volume":271038,"rsi_14":51.62,"sma_20":43.62,"sma_60":45.35,"sma_120":44.26},{"date":"2025-10-21","open":39.59,"high":39.98,"low":39.56,"close":39.62,"volume":233149,"rsi_14":58.97,"sma_20":43.55,"sma_60":45.31,"sma_120":44.32},{"date":"2025-10-22","open":39.69,"high":39.93,"low":39.42,"close":39.5,"volume":404936,"rsi_14":53.83,"sma_20":43.52,"sma_60":45.27,"sma_120":44.36},{"date":"2025-10-23","open":39.69,"high":39.77,"low":39.24,"close":39.28,"volume":323966,"rsi_14":44.37,"sma_20":43.49,"sma_60":45.25,"sma_120":44.39},{"date":"2025-10-24","open":39.8,"high":40.05,"low":39.21,"close":39.52,"volume":342300,"rsi_14":50.0,"sma_20":43.47,"sma_60":45.22,"sma_120":44.42},{"date":"2025-10-27","open":39.96,"high":40.7,"low":39.94,"close":40.57,"volume":648811,"rsi_14":58.6,"sma_20":43.53,"sma_60":45.22,"sma_120":44.46},{"date":"2025-10-28","open":40.52,"high":40.77,"low":40.01,"close":40.09,"volume":616464,"rsi_14":52.47,"sma_20":43.57,"sma_60":45.18,"sma_120":44.5},{"date":"2025-10-29","open":40.78,"high":41.16,"low":39.04,"close":39.56,"volume":609954,"rsi_14":49.93,"sma_20":43.62,"sma_60":45.12,"sma_120":44.52},{"date":"2025-10-30","open":39.56,"high":40.09,"low":39.08,"close":39.4,"volume":524085,"rsi_14":57.94,"sma_20":43.64,"sma_60":45.08,"sma_120":44.54},{"date":"2025-10-31","open":39.25,"high":39.91,"low":38.82,"close":39.62,"volume":394110,"rsi_14":52.3,"sma_20":43.63,"sma_60":45.05,"sma_120":44.55},{"date":"2025-11-03","open":39.62,"high":39.76,"low":38.92,"close":39.7,"volume":452400,"rsi_14":47.57,"sma_20":43.64,"sma_60":45.01,"sma_120":44.55},{"date":"2025-11-04","open":39.39,"high":39.7,"low":39.13,"close":39.61,"volume":298898,"rsi_14":44.33,"sma_20":43.65,"sma_60":44.96,"sma_120":44.55},{"date":"2025-11-05","open":39.53,"high":40.58,"low":39.26,"close":40.5,"volume":367900,"rsi_14":58.47,"sma_20":43.69,"sma_60":44.91,"sma_120":44.55},{"date":"2025-11-06","open":40.38,"high":40.81,"low":39.93,"close":40.55,"volume":335805,"rsi_14":64.81,"sma_20":43.74,"sma_60":44.85,"sma_120":44.56},{"date":"2025-11-07","open":40.38,"high":40.8,"low":40.02,"close":40.76,"volume":324717,"rsi_14":63.05,"sma_20":43.87,"sma_60":44.8,"sma_120":44.57},{"date":"2025-11-10","open":41.02,"high":41.23,"low":40.44,"close":40.89,"volume":283929,"rsi_14":64.17,"sma_20":43.95,"sma_60":44.78,"sma_120":44.6},{"date":"2025-11-11","open":40.89,"high":41.31,"low":40.64,"close":41.01,"volume":486001,"rsi_14":66.8,"sma_20":44.01,"sma_60":44.77,"sma_120":44.63},{"date":"2025-11-12","open":41.07,"high":41.2,"low":40.17,"close":40.22,"volume":488920,"rsi_14":59.35,"sma_20":44.01,"sma_60":44.74,"sma_120":44.65},{"date":"2025-11-13","open":39.98,"high":40.54,"low":39.36,"close":39.45,"volume":551512,"rsi_14":49.35,"sma_20":44.0,"sma_60":44.72,"sma_120":44.68},{"date":"2025-11-14","open":39.26,"high":39.66,"low":39.01,"close":39.19,"volume":361923,"rsi_14":30.52,"sma_20":43.96,"sma_60":44.67,"sma_120":44.69},{"date":"2025-11-17","open":38.92,"high":39.01,"low":37.93,"close":38.08,"volume":403420,"rsi_14":27.57,"sma_20":43.83,"sma_60":44.58,"sma_120":44.69},{"date":"2025-11-18","open":37.89,"high":38.65,"low":37.62,"close":38.25,"volume":357346,"rsi_14":32.09,"sma_20":43.71,"sma_60":44.49,"sma_120":44.69},{"date":"2025-11-19","open":38.26,"high":38.46,"low":37.82,"close":38.03,"volume":257779,"rsi_14":31.79,"sma_20":43.59,"sma_60":44.39,"sma_120":44.7},{"date":"2025-11-20","open":38.36,"high":39.02,"low":37.35,"close":37.46,"volume":524132,"rsi_14":26.46,"sma_20":43.45,"sma_60":44.28,"sma_120":44.7},{"date":"2025-11-21","open":37.66,"high":38.55,"low":37.55,"close":38.43,"volume":416921,"rsi_14":35.43,"sma_20":43.34,"sma_60":44.18,"sma_120":44.71},{"date":"2025-11-24","open":38.41,"high":38.46,"low":37.97,"close":38.13,"volume":467535,"rsi_14":34.46,"sma_20":43.17,"sma_60":44.09,"sma_120":44.72},{"date":"2025-11-25","open":37.72,"high":38.6,"low":37.39,"close":38.54,"volume":580930,"rsi_14":29.72,"sma_20":43.04,"sma_60":44.01,"sma_120":44.73},{"date":"2025-11-26","open":38.58,"high":39.42,"low":38.54,"close":38.74,"volume":801032,"rsi_14":31.28,"sma_20":42.95,"sma_60":43.94,"sma_120":44.74},{"date":"2025-11-28","open":38.96,"high":38.96,"low":38.27,"close":38.43,"volume":213996,"rsi_14":27.87,"sma_20":42.85,"sma_60":43.85,"sma_120":44.74},{"date":"2025-12-01","open":38.08,"high":38.81,"low":37.92,"close":38.21,"volume":601165,"rsi_14":25.67,"sma_20":42.73,"sma_60":43.76,"sma_120":44.73},{"date":"2025-12-02","open":38.51,"high":38.75,"low":37.98,"close":38.51,"volume":496971,"rsi_14":27.43,"sma_20":42.62,"sma_60":43.68,"sma_120":44.72},{"date":"2025-12-03","open":38.65,"high":39.53,"low":38.55,"close":39.37,"volume":336491,"rsi_14":38.74,"sma_20":42.57,"sma_60":43.61,"sma_120":44.72},{"date":"2025-12-04","open":39.41,"high":39.69,"low":39.16,"close":39.29,"volume":263805,"rsi_14":42.76,"sma_20":42.45,"sma_60":43.55,"sma_120":44.72},{"date":"2025-12-05","open":39.14,"high":39.89,"low":39.01,"close":39.5,"volume":486121,"rsi_14":52.66,"sma_20":42.35,"sma_60":43.47,"sma_120":44.72},{"date":"2025-12-08","open":39.59,"high":39.65,"low":38.3,"close":38.39,"volume":427111,"rsi_14":52.58,"sma_20":42.18,"sma_60":43.39,"sma_120":44.71},{"date":"2025-12-09","open":38.32,"high":38.66,"low":38.17,"close":38.58,"volume":635065,"rsi_14":52.8,"sma_20":42.01,"sma_60":43.33,"sma_120":44.71},{"date":"2025-12-10","open":38.21,"high":38.33,"low":37.0,"close":38.08,"volume":1099772,"rsi_14":50.45,"sma_20":41.8,"sma_60":43.27,"sma_120":44.7},{"date":"2025-12-11","open":38.37,"high":38.68,"low":38.17,"close":38.42,"volume":545323,"rsi_14":57.96,"sma_20":41.66,"sma_60":43.2,"sma_120":44.68},{"date":"2025-12-12","open":38.6,"high":38.81,"low":38.11,"close":38.44,"volume":604948,"rsi_14":50.09,"sma_20":41.56,"sma_60":43.13,"sma_120":44.67},{"date":"2025-12-15","open":38.82,"high":39.03,"low":38.22,"close":38.43,"volume":613855,"rsi_14":53.11,"sma_20":41.52,"sma_60":43.06,"sma_120":44.65},{"date":"2025-12-16","open":38.55,"high":38.86,"low":38.29,"close":38.52,"volume":801477,"rsi_14":49.79,"sma_20":41.55,"sma_60":43.0,"sma_120":44.62},{"date":"2025-12-17","open":38.62,"high":39.31,"low":38.44,"close":38.53,"volume":546833,"rsi_14":47.49,"sma_20":41.56,"sma_60":42.94,"sma_120":44.6},{"date":"2025-12-18","open":38.84,"high":39.17,"low":38.42,"close":38.58,"volume":497946,"rsi_14":51.97,"sma_20":41.59,"sma_60":42.9,"sma_120":44.57},{"date":"2025-12-19","open":38.5,"high":38.53,"low":38.12,"close":38.44,"volume":963851,"rsi_14":52.83,"sma_20":41.64,"sma_60":42.86,"sma_120":44.54},{"date":"2025-12-22","open":38.49,"high":38.92,"low":38.23,"close":38.75,"volume":456290,"rsi_14":53.05,"sma_20":41.66,"sma_60":42.83,"sma_120":44.5},{"date":"2025-12-23","open":38.74,"high":39.03,"low":38.52,"close":38.56,"volume":317854,"rsi_14":37.57,"sma_20":41.68,"sma_60":42.79,"sma_120":44.46},{"date":"2025-12-24","open":38.72,"high":38.75,"low":38.45,"close":38.67,"volume":117194,"rsi_14":40.62,"sma_20":41.69,"sma_60":42.76,"sma_120":44.42},{"date":"2025-12-26","open":38.8,"high":38.86,"low":38.51,"close":38.74,"volume":551716,"rsi_14":38.01,"sma_20":41.69,"sma_60":42.75,"sma_120":44.38},{"date":"2025-12-29","open":38.76,"high":38.94,"low":38.36,"close":38.63,"volume":728450,"rsi_14":55.56,"sma_20":41.7,"sma_60":42.73,"sma_120":44.34},{"date":"2025-12-30","open":38.56,"high":38.63,"low":37.99,"close":38.01,"volume":242229,"rsi_14":38.93,"sma_20":41.69,"sma_60":42.68,"sma_120":44.28},{"date":"2025-12-31","open":38.03,"high":38.15,"low":37.66,"close":37.74,"volume":295178,"rsi_14":42.75,"sma_20":41.65,"sma_60":42.64,"sma_120":44.23},{"date":"2026-01-02","open":37.69,"high":38.36,"low":37.39,"close":38.36,"volume":623129,"rsi_14":48.95,"sma_20":41.59,"sma_60":42.6,"sma_120":44.18},{"date":"2026-01-05","open":38.2,"high":39.73,"low":38.13,"close":39.24,"volume":319302,"rsi_14":61.48,"sma_20":41.59,"sma_60":42.58,"sma_120":44.16},{"date":"2026-01-06","open":39.45,"high":40.39,"low":39.34,"close":40.09,"volume":600603,"rsi_14":69.08,"sma_20":41.62,"sma_60":42.57,"sma_120":44.13},{"date":"2026-01-07","open":40.11,"high":40.13,"low":39.11,"close":39.38,"volume":378483,"rsi_14":58.69,"sma_20":41.68,"sma_60":42.57,"sma_120":44.09},{"date":"2026-01-08","open":39.2,"high":40.45,"low":39.11,"close":40.34,"volume":467896,"rsi_14":65.36,"sma_20":41.77,"sma_60":42.58,"sma_120":44.07},{"date":"2026-01-09","open":40.47,"high":41.11,"low":40.13,"close":41.06,"volume":396372,"rsi_14":68.83,"sma_20":41.93,"sma_60":42.58,"sma_120":44.06},{"date":"2026-01-12","open":40.68,"high":40.89,"low":40.42,"close":40.75,"volume":306196,"rsi_14":67.22,"sma_20":42.06,"sma_60":42.58,"sma_120":44.04},{"date":"2026-01-13","open":40.52,"high":40.6,"low":39.25,"close":39.72,"volume":306271,"rsi_14":56.54,"sma_20":42.13,"sma_60":42.56,"sma_120":44.01},{"date":"2026-01-14","open":39.35,"high":40.15,"low":39.16,"close":40.04,"volume":359578,"rsi_14":59.8,"sma_20":42.22,"sma_60":42.57,"sma_120":43.98},{"date":"2026-01-15","open":40.27,"high":41.48,"low":40.23,"close":41.16,"volume":392784,"rsi_14":64.54,"sma_20":42.36,"sma_60":42.58,"sma_120":43.96},{"date":"2026-01-16","open":41.32,"high":41.46,"low":40.85,"close":41.05,"volume":431278,"rsi_14":63.4,"sma_20":42.49,"sma_60":42.59,"sma_120":43.95},{"date":"2026-01-20","open":40.28,"high":40.53,"low":39.39,"close":39.66,"volume":447998,"rsi_14":55.2,"sma_20":42.55,"sma_60":42.58,"sma_120":43.92},{"date":"2026-01-21","open":40.06,"high":40.95,"low":39.97,"close":40.75,"volume":442473,"rsi_14":63.24,"sma_20":42.68,"sma_60":42.59,"sma_120":43.92},{"date":"2026-01-22","open":40.97,"high":41.27,"low":40.51,"close":40.74,"volume":381716,"rsi_14":64.86,"sma_20":42.78,"sma_60":42.6,"sma_120":43.91},{"date":"2026-01-23","open":40.43,"high":40.58,"low":39.63,"close":39.92,"volume":325300,"rsi_14":57.55,"sma_20":42.86,"sma_60":42.57,"sma_120":43.89},{"date":"2026-01-26","open":39.97,"high":40.43,"low":39.71,"close":40.4,"volume":327200,"rsi_14":55.85,"sma_20":42.95,"sma_60":42.56,"sma_120":43.87},{"date":"2026-01-27","open":40.38,"high":40.75,"low":39.91,"close":40.59,"volume":347800,"rsi_14":52.71,"sma_20":43.05,"sma_60":42.56,"sma_120":43.84},{"date":"2026-01-28","open":40.72,"high":41.12,"low":40.09,"close":40.97,"volume":523800,"rsi_14":58.92,"sma_20":43.18,"sma_60":42.58,"sma_120":43.83},{"date":"2026-01-29","open":41.2,"high":41.53,"low":39.89,"close":40.27,"volume":1090500,"rsi_14":49.57,"sma_20":43.3,"sma_60":42.57,"sma_120":43.81},{"date":"2026-01-30","open":40.07,"high":41.39,"low":40.01,"close":41.24,"volume":807700,"rsi_14":51.04,"sma_20":43.49,"sma_60":42.59,"sma_120":43.8},{"date":"2026-02-02","open":41.2,"high":42.11,"low":40.86,"close":42.09,"volume":776100,"rsi_14":57.05,"sma_20":43.69,"sma_60":42.62,"sma_120":43.79},{"date":"2026-02-03","open":41.68,"high":42.4,"low":40.3,"close":41.27,"volume":830300,"rsi_14":58.36,"sma_20":43.8,"sma_60":42.62,"sma_120":43.76},{"date":"2026-02-04","open":42.61,"high":42.79,"low":39.38,"close":40.73,"volume":1001800,"rsi_14":53.67,"sma_20":43.83,"sma_60":42.6,"sma_120":43.73},{"date":"2026-02-05","open":40.89,"high":41.64,"low":40.44,"close":41.05,"volume":901800,"rsi_14":49.36,"sma_20":43.92,"sma_60":42.59,"sma_120":43.7},{"date":"2026-02-06","open":41.1,"high":42.05,"low":40.77,"close":41.8,"volume":603300,"rsi_14":54.03,"sma_20":44.0,"sma_60":42.59,"sma_120":43.69},{"date":"2026-02-09","open":41.99,"high":42.86,"low":41.82,"close":42.83,"volume":504900,"rsi_14":67.7,"sma_20":44.1,"sma_60":42.61,"sma_120":43.69},{"date":"2026-02-10","open":42.79,"high":43.09,"low":42.01,"close":42.07,"volume":564940,"rsi_14":67.1,"sma_20":42.97,"sma_60":42.61,"sma_120":43.91},{"date":"2026-02-11","open":42.26,"high":42.59,"low":40.57,"close":41.01,"volume":730449,"rsi_14":58.16,"sma_20":43.1,"sma_60":42.61,"sma_120":43.89},{"date":"2026-02-12","open":41.13,"high":41.44,"low":39.89,"close":40.59,"volume":620463,"rsi_14":52.38,"sma_20":43.2,"sma_60":42.61,"sma_120":43.87},{"date":"2026-02-13","open":40.61,"high":41.24,"low":40.34,"close":40.92,"volume":490841,"rsi_14":50.34,"sma_20":43.24,"sma_60":42.6,"sma_120":43.84},{"date":"2026-02-17","open":41.12,"high":41.37,"low":40.06,"close":40.73,"volume":585336,"rsi_14":43.36,"sma_20":44.08,"sma_60":42.71,"sma_120":43.6},{"date":"2026-02-18","open":40.85,"high":41.63,"low":40.66,"close":40.77,"volume":625700,"rsi_14":41.28,"sma_20":44.06,"sma_60":42.73,"sma_120":43.56},{"date":"2026-02-19","open":40.28,"high":40.52,"low":39.74,"close":40.19,"volume":544600,"rsi_14":41.93,"sma_20":43.95,"sma_60":42.76,"sma_120":43.52},{"date":"2026-02-20","open":40.01,"high":40.57,"low":39.43,"close":39.97,"volume":606172,"rsi_14":34.37,"sma_20":43.83,"sma_60":42.76,"sma_120":43.47},{"date":"2026-02-23","open":39.86,"high":39.98,"low":38.01,"close":38.58,"volume":555400,"rsi_14":23.3,"sma_20":43.69,"sma_60":42.74,"sma_120":43.42},{"date":"2026-02-24","open":38.28,"high":38.99,"low":38.28,"close":38.49,"volume":651801,"rsi_14":33.89,"sma_20":43.29,"sma_60":42.48,"sma_120":43.72},{"date":"2026-02-25","open":38.79,"high":39.45,"low":38.28,"close":39.4,"volume":466002,"rsi_14":34.44,"sma_20":43.37,"sma_60":42.7,"sma_120":43.32},{"date":"2026-02-26","open":39.73,"high":40.16,"low":39.45,"close":39.71,"volume":594360,"rsi_14":42.13,"sma_20":43.12,"sma_60":42.37,"sma_120":43.61},{"date":"2026-02-27","open":39.11,"high":39.48,"low":38.33,"close":38.7,"volume":814722,"rsi_14":32.49,"sma_20":43.01,"sma_60":42.29,"sma_120":43.55},{"date":"2026-03-02","open":38.16,"high":39.2,"low":38.04,"close":38.83,"volume":550515,"rsi_14":16.79,"sma_20":42.86,"sma_60":42.67,"sma_120":43.17},{"date":"2026-03-03","open":38.0,"high":38.63,"low":37.7,"close":38.43,"volume":706566,"rsi_14":17.63,"sma_20":42.59,"sma_60":42.62,"sma_120":43.12},{"date":"2026-03-04","open":38.61,"high":39.21,"low":38.39,"close":38.48,"volume":638793,"rsi_14":29.74,"sma_20":42.44,"sma_60":42.05,"sma_120":43.4},{"date":"2026-03-05","open":38.28,"high":38.64,"low":36.47,"close":36.68,"volume":1325405,"rsi_14":24.9,"sma_20":42.21,"sma_60":41.97,"sma_120":43.34},{"date":"2026-03-06","open":36.11,"high":36.16,"low":35.3,"close":35.88,"volume":807461,"rsi_14":13.46,"sma_20":41.92,"sma_60":41.88,"sma_120":43.28},{"date":"2026-03-09","open":35.17,"high":35.74,"low":33.88,"close":35.57,"volume":895482,"rsi_14":18.01,"sma_20":41.32,"sma_60":42.36,"sma_120":42.85},{"date":"2026-03-10","open":35.61,"high":35.84,"low":35.09,"close":35.13,"volume":767244,"rsi_14":16.73,"sma_20":40.84,"sma_60":42.29,"sma_120":42.78},{"date":"2026-03-11","open":35.36,"high":35.44,"low":34.37,"close":34.86,"volume":829999,"rsi_14":15.91,"sma_20":40.83,"sma_60":41.66,"sma_120":43.02},{"date":"2026-03-12","open":34.19,"high":34.33,"low":33.65,"close":33.72,"volume":815461,"rsi_14":15.61,"sma_20":39.92,"sma_60":42.1,"sma_120":42.61},{"date":"2026-03-13","open":34.08,"high":34.34,"low":33.74,"close":34.01,"volume":671949,"rsi_14":18.21,"sma_20":39.95,"sma_60":41.47,"sma_120":42.82},{"date":"2026-03-16","open":34.52,"high":34.72,"low":34.01,"close":34.07,"volume":586753,"rsi_14":22.2,"sma_20":39.46,"sma_60":41.37,"sma_120":42.73},{"date":"2026-03-17","open":34.65,"high":35.14,"low":34.65,"close":34.86,"volume":704337,"rsi_14":20.91,"sma_20":39.06,"sma_60":41.28,"sma_120":42.65},{"date":"2026-03-18","open":34.46,"high":35.07,"low":34.46,"close":34.6,"volume":625401,"rsi_14":17.11,"sma_20":38.67,"sma_60":41.19,"sma_120":42.56},{"date":"2026-03-19","open":34.36,"high":34.92,"low":34.12,"close":34.66,"volume":758623,"rsi_14":20.46,"sma_20":38.34,"sma_60":41.1,"sma_120":42.47},{"date":"2026-03-20","open":34.67,"high":34.76,"low":34.22,"close":34.49,"volume":3038739,"rsi_14":18.13,"sma_20":38.02,"sma_60":41.01,"sma_120":42.39},{"date":"2026-03-23","open":35.32,"high":35.5,"low":34.49,"close":34.52,"volume":733224,"rsi_14":19.64,"sma_20":37.73,"sma_60":40.91,"sma_120":42.3},{"date":"2026-03-24","open":34.1,"high":34.77,"low":33.97,"close":34.41,"volume":828181,"rsi_14":18.65,"sma_20":37.52,"sma_60":40.8,"sma_120":42.21},{"date":"2026-03-25","open":34.81,"high":35.4,"low":34.62,"close":35.27,"volume":629769,"rsi_14":37.5,"sma_20":37.31,"sma_60":40.71,"sma_120":42.13},{"date":"2026-03-26","open":35.01,"high":35.5,"low":34.77,"close":34.88,"volume":916054,"rsi_14":40.19,"sma_20":37.05,"sma_60":40.6,"sma_120":42.04},{"date":"2026-03-27","open":34.59,"high":34.76,"low":33.62,"close":33.75,"volume":838093,"rsi_14":34.83,"sma_20":36.8,"sma_60":40.5,"sma_120":41.94},{"date":"2026-03-30","open":34.02,"high":34.35,"low":33.63,"close":34.2,"volume":684346,"rsi_14":42.27,"sma_20":36.56,"sma_60":40.39,"sma_120":41.86},{"date":"2026-03-31","open":34.72,"high":35.38,"low":34.19,"close":34.96,"volume":1037977,"rsi_14":50.96,"sma_20":36.38,"sma_60":40.32,"sma_120":41.79},{"date":"2026-04-01","open":35.2,"high":35.55,"low":34.52,"close":35.13,"volume":736182,"rsi_14":62.72,"sma_20":36.2,"sma_60":40.23,"sma_120":41.72},{"date":"2026-04-02","open":34.4,"high":35.19,"low":33.92,"close":35.14,"volume":1063751,"rsi_14":60.7,"sma_20":36.12,"sma_60":40.15,"sma_120":41.64},{"date":"2026-04-06","open":34.96,"high":35.31,"low":34.2,"close":34.76,"volume":772670,"rsi_14":56.23,"sma_20":36.06,"sma_60":40.06,"sma_120":41.56},{"date":"2026-04-07","open":34.6,"high":34.87,"low":33.74,"close":34.13,"volume":1492033,"rsi_14":43.39,"sma_20":35.99,"sma_60":39.96,"sma_120":41.48},{"date":"2026-04-08","open":35.32,"high":35.68,"low":34.86,"close":35.36,"volume":1084706,"rsi_14":55.99,"sma_20":36.0,"sma_60":39.88,"sma_120":41.41},{"date":"2026-04-09","open":34.99,"high":35.66,"low":34.87,"close":35.59,"volume":549257,"rsi_14":57.18,"sma_20":36.04,"sma_60":39.81,"sma_120":41.35},{"date":"2026-04-10","open":35.53,"high":35.53,"low":35.17,"close":35.38,"volume":422600,"rsi_14":56.95,"sma_20":36.13,"sma_60":39.73,"sma_120":41.29},{"date":"2026-04-13","open":35.11,"high":35.47,"low":34.59,"close":35.46,"volume":655593,"rsi_14":57.02,"sma_20":36.2,"sma_60":39.65,"sma_120":41.24},{"date":"2026-04-14","open":35.63,"high":36.56,"low":35.63,"close":36.37,"volume":624036,"rsi_14":63.2,"sma_20":36.32,"sma_60":39.58,"sma_120":41.19},{"date":"2026-04-15","open":36.45,"high":36.76,"low":35.91,"close":36.12,"volume":1134736,"rsi_14":56.26,"sma_20":36.39,"sma_60":39.51,"sma_120":41.14},{"date":"2026-04-16","open":36.09,"high":36.37,"low":35.29,"close":35.51,"volume":724287,"rsi_14":54.57,"sma_20":36.43,"sma_60":39.43,"sma_120":41.09},{"date":"2026-04-17","open":35.99,"high":36.89,"low":35.88,"close":36.2,"volume":691222,"rsi_14":68.57,"sma_20":36.51,"sma_60":39.37,"sma_120":41.05},{"date":"2026-04-20","open":36.1,"high":36.55,"low":35.9,"close":36.13,"volume":611905,"rsi_14":65.49,"sma_20":36.6,"sma_60":39.31,"sma_120":41.0},{"date":"2026-04-21","open":36.16,"high":37.06,"low":35.94,"close":36.44,"volume":768427,"rsi_14":62.7,"sma_20":36.7,"sma_60":39.26,"sma_120":40.95},{"date":"2026-04-22","open":36.69,"high":37.04,"low":36.42,"close":36.93,"volume":653074,"rsi_14":64.86,"sma_20":36.83,"sma_60":39.21,"sma_120":40.91},{"date":"2026-04-23","open":36.99,"high":37.23,"low":36.19,"close":36.62,"volume":539586,"rsi_14":61.71,"sma_20":36.9,"sma_60":39.14,"sma_120":40.86},{"date":"2026-04-24","open":36.53,"high":36.89,"low":36.22,"close":36.3,"volume":492158,"rsi_14":61.99,"sma_20":36.97,"sma_60":39.05,"sma_120":40.81},{"date":"2026-04-27","open":36.25,"high":36.87,"low":36.13,"close":36.63,"volume":622307,"rsi_14":70.73,"sma_20":37.12,"sma_60":38.98,"sma_120":40.78},{"date":"2026-04-28","open":36.85,"high":36.98,"low":36.08,"close":36.35,"volume":787725,"rsi_14":59.22,"sma_20":37.23,"sma_60":38.88,"sma_120":40.73},{"date":"2026-04-29","open":34.55,"high":36.61,"low":34.44,"close":35.19,"volume":1116011,"rsi_14":46.96,"sma_20":37.25,"sma_60":38.75,"sma_120":40.67},{"date":"2026-04-30","open":35.05,"high":36.16,"low":35.05,"close":35.97,"volume":1051748,"rsi_14":54.37,"sma_20":37.29,"sma_60":38.64,"sma_120":40.61},{"date":"2026-05-01","open":36.09,"high":36.62,"low":35.56,"close":36.08,"volume":1112817,"rsi_14":54.51,"sma_20":37.34,"sma_60":38.56,"sma_120":40.56},{"date":"2026-05-04","open":35.84,"high":36.24,"low":35.29,"close":35.4,"volume":858490,"rsi_14":42.47,"sma_20":37.37,"sma_60":38.45,"sma_120":40.51},{"date":"2026-05-05","open":35.49,"high":36.37,"low":35.49,"close":36.11,"volume":631981,"rsi_14":49.93,"sma_20":37.48,"sma_60":38.34,"sma_120":40.46},{"date":"2026-05-06","open":36.55,"high":36.72,"low":36.11,"close":36.36,"volume":587487,"rsi_14":56.53,"sma_20":37.53,"sma_60":38.23,"sma_120":40.41},{"date":"2026-05-07","open":36.51,"high":36.68,"low":35.88,"close":36.13,"volume":529697,"rsi_14":49.44,"sma_20":37.56,"sma_60":38.14,"sma_120":40.36},{"date":"2026-05-08","open":36.13,"high":36.59,"low":35.84,"close":36.53,"volume":480379,"rsi_14":53.25,"sma_20":37.62,"sma_60":38.04,"sma_120":40.32},{"date":"2026-05-11","open":36.44,"high":36.6,"low":36.09,"close":36.13,"volume":622652,"rsi_14":47.6,"sma_20":37.65,"sma_60":37.94,"sma_120":40.27},{"date":"2026-05-12","open":36.06,"high":36.06,"low":35.13,"close":35.49,"volume":778475,"rsi_14":39.09,"sma_20":37.61,"sma_60":37.8,"sma_120":40.2},{"date":"2026-05-13","open":35.29,"high":35.56,"low":34.92,"close":35.43,"volume":924239,"rsi_14":40.58,"sma_20":37.57,"sma_60":37.67,"sma_120":40.14},{"date":"2026-05-14","open":35.92,"high":36.33,"low":35.61,"close":35.8,"volume":778537,"rsi_14":46.15,"sma_20":37.59,"sma_60":37.56,"sma_120":40.09},{"date":"2026-05-15","open":35.71,"high":35.9,"low":35.33,"close":35.74,"volume":699551,"rsi_14":38.03,"sma_20":37.52,"sma_60":37.46,"sma_120":40.03},{"date":"2026-05-18","open":35.8,"high":36.24,"low":35.55,"close":35.99,"volume":661595,"rsi_14":41.89,"sma_20":37.48,"sma_60":37.36,"sma_120":39.97},{"date":"2026-05-19","open":35.9,"high":35.9,"low":35.32,"close":35.51,"volume":588994,"rsi_14":46.53,"sma_20":37.39,"sma_60":37.27,"sma_120":39.91},{"date":"2026-05-20","open":35.56,"high":36.21,"low":35.07,"close":35.76,"volume":750858,"rsi_14":41.55,"sma_20":37.29,"sma_60":37.21,"sma_120":39.85},{"date":"2026-05-21","open":35.37,"high":36.51,"low":35.33,"close":36.42,"volume":806745,"rsi_14":46.45,"sma_20":37.24,"sma_60":37.15,"sma_120":39.79},{"date":"2026-05-22","open":36.46,"high":37.07,"low":36.46,"close":37.07,"volume":662157,"rsi_14":57.3,"sma_20":37.24,"sma_60":37.09,"sma_120":39.73},{"date":"2026-05-26","open":37.14,"high":37.38,"low":36.98,"close":37.21,"volume":444230,"rsi_14":53.22,"sma_20":37.23,"sma_60":37.05,"sma_120":39.67},{"date":"2026-05-27","open":37.33,"high":37.52,"low":37.0,"close":37.27,"volume":1142306,"rsi_14":51.27,"sma_20":37.24,"sma_60":37.01,"sma_120":39.61},{"date":"2026-05-28","open":37.09,"high":37.26,"low":36.31,"close":36.55,"volume":787259,"rsi_14":47.02,"sma_20":37.27,"sma_60":36.96,"sma_120":39.54},{"date":"2026-05-29","open":36.39,"high":37.12,"low":36.36,"close":36.73,"volume":753674,"rsi_14":45.02,"sma_20":37.27,"sma_60":36.92,"sma_120":39.49},{"date":"2026-06-01","open":36.61,"high":37.04,"low":36.37,"close":36.65,"volume":713421,"rsi_14":47.55,"sma_20":37.26,"sma_60":36.91,"sma_120":39.44},{"date":"2026-06-02","open":36.58,"high":36.97,"low":36.53,"close":36.62,"volume":551321,"rsi_14":54.13,"sma_20":37.29,"sma_60":36.91,"sma_120":39.4},{"date":"2026-06-03","open":36.17,"high":36.18,"low":35.07,"close":35.85,"volume":599983,"rsi_14":46.79,"sma_20":37.23,"sma_60":36.9,"sma_120":39.36},{"date":"2026-06-04","open":36.44,"high":37.33,"low":36.12,"close":36.75,"volume":733667,"rsi_14":51.48,"sma_20":37.21,"sma_60":36.91,"sma_120":39.33},{"date":"2026-06-05","open":36.55,"high":36.78,"low":36.16,"close":36.49,"volume":530756,"rsi_14":57.14,"sma_20":37.19,"sma_60":36.93,"sma_120":39.29},{"date":"2026-06-08","open":36.45,"high":36.65,"low":34.12,"close":34.13,"volume":1503899,"rsi_14":37.74,"sma_20":37.03,"sma_60":36.92,"sma_120":39.51},{"date":"2026-06-09","open":34.48,"high":35.45,"low":34.21,"close":34.55,"volume":1448432,"rsi_14":43.62,"sma_20":36.91,"sma_60":36.92,"sma_120":39.19},{"date":"2026-06-10","open":34.48,"high":34.66,"low":33.72,"close":33.88,"volume":842708,"rsi_14":38.07,"sma_20":36.79,"sma_60":36.91,"sma_120":39.14},{"date":"2026-06-11","open":33.91,"high":34.85,"low":33.91,"close":34.81,"volume":701703,"rsi_14":40.33,"sma_20":36.72,"sma_60":36.89,"sma_120":39.09},{"date":"2026-06-12","open":35.17,"high":35.72,"low":35.06,"close":35.2,"volume":426217,"rsi_14":38.27,"sma_20":36.65,"sma_60":36.89,"sma_120":39.04},{"date":"2026-06-15","open":35.76,"high":36.1,"low":35.26,"close":35.38,"volume":448794,"rsi_14":38.57,"sma_20":36.63,"sma_60":36.89,"sma_120":38.99},{"date":"2026-06-16","open":35.64,"high":36.03,"low":35.64,"close":35.76,"volume":468415,"rsi_14":40.97,"sma_20":36.62,"sma_60":36.9,"sma_120":38.95},{"date":"2026-06-17","open":35.59,"high":36.37,"low":35.33,"close":35.48,"volume":697426,"rsi_14":43.25,"sma_20":36.62,"sma_60":36.9,"sma_120":38.91},{"date":"2026-06-18","open":35.77,"high":35.89,"low":34.87,"close":35.2,"volume":1198045,"rsi_14":40.32,"sma_20":36.59,"sma_60":36.9,"sma_120":38.85},{"date":"2026-06-22","open":35.18,"high":35.74,"low":35.1,"close":35.3,"volume":693647,"rsi_14":41.43,"sma_20":36.53,"sma_60":36.89,"sma_120":38.8},{"date":"2026-06-23","open":35.16,"high":35.4,"low":34.58,"close":34.76,"volume":475559,"rsi_14":38.98,"sma_20":36.42,"sma_60":36.88,"sma_120":38.74},{"date":"2026-06-24","open":34.86,"high":34.92,"low":33.98,"close":34.19,"volume":612436,"rsi_14":39.93,"sma_20":36.26,"sma_60":36.87,"sma_120":38.68},{"date":"2026-06-25","open":34.34,"high":35.12,"low":33.89,"close":34.18,"volume":548140,"rsi_14":32.58,"sma_20":36.11,"sma_60":36.86,"sma_120":38.63},{"date":"2026-06-26","open":34.12,"high":34.97,"low":34.12,"close":34.9,"volume":2001867,"rsi_14":39.62,"sma_20":36.02,"sma_60":36.85,"sma_120":38.58},{"date":"2026-06-29","open":34.55,"high":34.8,"low":33.76,"close":34.33,"volume":910987,"rsi_14":51.67,"sma_20":35.9,"sma_60":36.82,"sma_120":38.53},{"date":"2026-06-30","open":34.0,"high":34.54,"low":33.77,"close":33.88,"volume":860947,"rsi_14":44.32,"sma_20":35.76,"sma_60":36.79,"sma_120":38.47},{"date":"2026-07-01","open":33.93,"high":34.22,"low":33.32,"close":33.33,"volume":1191545,"rsi_14":45.53,"sma_20":35.59,"sma_60":36.75,"sma_120":38.41},{"date":"2026-07-02","open":33.85,"high":34.86,"low":33.47,"close":34.74,"volume":1337256,"rsi_14":49.73,"sma_20":35.54,"sma_60":36.75,"sma_120":38.36},{"date":"2026-07-06","open":34.88,"high":35.85,"low":34.68,"close":35.5,"volume":768810,"rsi_14":52.17,"sma_20":35.47,"sma_60":36.74,"sma_120":38.31},{"date":"2026-07-07","open":35.7,"high":36.11,"low":35.32,"close":35.35,"volume":677008,"rsi_14":49.75,"sma_20":35.41,"sma_60":36.72,"sma_120":38.26},{"date":"2026-07-08","open":34.82,"high":35.18,"low":34.73,"close":35.08,"volume":712309,"rsi_14":44.9,"sma_20":35.46,"sma_60":36.7,"sma_120":38.22},{"date":"2026-07-09","open":35.21,"high":36.0,"low":35.07,"close":35.93,"volume":761159,"rsi_14":53.13,"sma_20":35.53,"sma_60":36.7,"sma_120":38.34},{"date":"2026-07-10","open":35.97,"high":36.51,"low":35.49,"close":35.8,"volume":649636,"rsi_14":54.32,"sma_20":35.63,"sma_60":36.68,"sma_120":38.13},{"date":"2026-07-13","open":35.8,"high":36.25,"low":35.26,"close":35.99,"volume":937757,"rsi_14":54.68,"sma_20":35.69,"sma_60":36.66,"sma_120":38.09},{"date":"2026-07-14","open":35.97,"high":37.84,"low":35.96,"close":37.63,"volume":1482726,"rsi_14":67.42,"sma_20":35.81,"sma_60":36.68,"sma_120":38.06},{"date":"2026-07-15","open":38.53,"high":39.73,"low":38.27,"close":38.51,"volume":1305059,"rsi_14":75.23,"sma_20":35.97,"sma_60":36.71,"sma_120":38.04},{"date":"2026-07-16","open":38.39,"high":38.89,"low":38.16,"close":38.45,"volume":1198699,"rsi_14":74.8,"sma_20":36.11,"sma_60":36.74,"sma_120":38.02},{"date":"2026-07-17","open":37.83,"high":38.45,"low":37.39,"close":37.78,"volume":840094,"rsi_14":66.78,"sma_20":36.23,"sma_60":36.75,"sma_120":38.0},{"date":"2026-07-20","open":37.71,"high":37.94,"low":37.35,"close":37.74,"volume":626606,"rsi_14":71.4,"sma_20":36.36,"sma_60":36.75,"sma_120":37.98},{"date":"2026-07-21","open":37.75,"high":38.68,"low":37.75,"close":38.47,"volume":1014300,"rsi_14":77.58,"sma_20":36.52,"sma_60":36.76,"sma_120":37.95},{"date":"2026-07-22","open":38.51,"high":38.94,"low":38.1,"close":38.24,"volume":608117,"rsi_14":80.86,"sma_20":36.69,"sma_60":36.78,"sma_120":37.92},{"date":"2026-07-23","open":37.88,"high":38.2,"low":37.75,"close":37.79,"volume":870951,"rsi_14":71.75,"sma_20":36.88,"sma_60":36.79,"sma_120":37.88},{"date":"2026-07-24","open":38.02,"high":38.78,"low":37.95,"close":38.6,"volume":488578,"rsi_14":72.0,"sma_20":37.1,"sma_60":36.82,"sma_120":37.85},{"date":"2026-07-27","open":39.2,"high":39.96,"low":38.89,"close":39.53,"volume":1127722,"rsi_14":76.57,"sma_20":37.34,"sma_60":36.88,"sma_120":37.82},{"date":"2026-07-28","open":39.57,"high":40.97,"low":39.42,"close":40.11,"volume":1150381,"rsi_14":80.77,"sma_20":37.63,"sma_60":36.93,"sma_120":37.79},{"date":"2026-07-29","open":41.11,"high":41.59,"low":38.69,"close":39.58,"volume":1502066,"rsi_14":73.43,"sma_20":37.92,"sma_60":36.98,"sma_120":37.77},{"date":"2026-07-30","open":39.63,"high":39.67,"low":38.84,"close":38.91,"volume":914789,"rsi_14":68.66,"sma_20":38.21,"sma_60":37.03,"sma_120":37.74},{"date":"2026-07-31","open":38.64,"high":38.94,"low":38.18,"close":38.5,"volume":791517,"rsi_14":64.62,"sma_20":38.4,"sma_60":37.06,"sma_120":37.7},{"date":"2026-08-03","open":38.8,"high":41.42,"low":38.77,"close":41.31,"volume":1200203,"rsi_14":68.96,"sma_20":38.7,"sma_60":37.13,"sma_120":37.62},{"date":"2026-08-04","open":41.4,"high":42.12,"low":41.19,"close":41.89,"volume":1043662,"rsi_14":67.84,"sma_20":39.03,"sma_60":37.21,"sma_120":37.6},{"date":"2026-08-05","open":41.96,"high":42.49,"low":41.77,"close":41.97,"volume":694102,"rsi_14":68.62,"sma_20":39.38,"sma_60":37.29,"sma_120":37.59},{"date":"2026-08-06","open":41.97,"high":42.4,"low":41.8,"close":42.24,"volume":715484,"rsi_14":74.45,"sma_20":39.7,"sma_60":37.38,"sma_120":37.58},{"date":"2026-08-07","open":42.28,"high":42.98,"low":41.62,"close":41.74,"volume":1050233,"rsi_14":71.02,"sma_20":40.01,"sma_60":37.48,"sma_120":37.58},{"date":"2026-08-10","open":41.61,"high":41.86,"low":41.0,"close":41.4,"volume":660923},{"date":"2026-08-11","open":41.4,"high":42.53,"low":41.4,"close":42.5,"volume":731269,"rsi_14":71.19,"sma_20":40.53,"sma_60":37.66,"sma_120":37.59},{"date":"2026-08-12","open":42.47,"high":42.47,"low":40.87,"close":40.99,"volume":1099799,"rsi_14":64.4,"sma_20":40.66,"sma_60":37.75,"sma_120":37.59},{"date":"2026-08-13","open":41.16,"high":41.93,"low":40.77,"close":41.87,"volume":1041267},{"date":"2026-08-14","open":41.84,"high":41.84,"low":41.17,"close":41.38,"volume":654967,"rsi_14":58.63,"sma_20":41.01,"sma_60":37.95,"sma_120":37.61},{"date":"2026-08-17","open":41.27,"high":41.73,"low":41.15,"close":41.48,"volume":1495863,"rsi_14":52.71,"sma_20":41.16,"sma_60":38.04,"sma_120":37.63},{"date":"2026-08-18","open":41.57,"high":41.97,"low":41.07,"close":41.67,"volume":450825,"rsi_14":56.21,"sma_20":41.29,"sma_60":38.11,"sma_120":37.63},{"date":"2026-08-19","open":42.01,"high":42.76,"low":41.92,"close":42.5,"volume":670138,"rsi_14":63.08,"sma_20":41.46,"sma_60":38.19,"sma_120":37.64},{"date":"2026-08-20","open":42.2,"high":42.64,"low":41.93,"close":42.05,"volume":558015,"rsi_14":62.9,"sma_20":41.64,"sma_60":38.26,"sma_120":37.66},{"date":"2026-08-21","open":42.3,"high":42.83,"low":41.86,"close":42.26,"volume":622141,"rsi_14":50.73,"sma_20":41.78,"sma_60":38.33,"sma_120":37.67},{"date":"2026-08-24","open":42.3,"high":43.16,"low":42.3,"close":42.98,"volume":419080,"rsi_14":51.67,"sma_20":41.92,"sma_60":38.43,"sma_120":37.7},{"date":"2026-08-25","open":43.09,"high":43.65,"low":42.59,"close":43.64,"volume":542724},{"date":"2026-08-26","open":43.64,"high":43.7,"low":43.11,"close":43.53,"volume":515597,"rsi_14":52.73,"sma_20":42.22,"sma_60":38.63,"sma_120":37.77},{"date":"2026-08-27","open":43.52,"high":44.09,"low":43.28,"close":43.55,"volume":777102,"rsi_14":56.02,"sma_20":42.41,"sma_60":38.74,"sma_120":37.82},{"date":"2026-08-28","open":43.68,"high":44.27,"low":43.45,"close":43.47,"volume":400134,"rsi_14":57.91,"sma_20":42.62,"sma_60":38.85,"sma_120":37.88},{"date":"2026-08-31","open":43.24,"high":43.61,"low":42.49,"close":42.57,"volume":1405893,"rsi_14":45.03,"sma_20":42.65,"sma_60":38.94,"sma_120":37.93},{"date":"2026-09-01","open":42.31,"high":43.12,"low":41.68,"close":41.7,"volume":874683,"rsi_14":49.68,"sma_20":42.6,"sma_60":39.01,"sma_120":37.97},{"date":"2026-09-02","open":41.94,"high":42.45,"low":41.16,"close":41.17,"volume":757403,"rsi_14":38.91,"sma_20":42.52,"sma_60":39.12,"sma_120":38.02},{"date":"2026-09-03","open":41.76,"high":42.43,"low":40.4,"close":41.15,"volume":1125105,"rsi_14":41.78,"sma_20":42.42,"sma_60":39.22,"sma_120":38.07},{"date":"2026-09-04","open":40.75,"high":41.62,"low":40.69,"close":41.57,"volume":553967,"rsi_14":50.5,"sma_20":42.37,"sma_60":39.33,"sma_120":38.12},{"date":"2026-09-08","open":41.19,"high":41.57,"low":40.97,"close":41.06,"volume":648981},{"date":"2026-09-09","open":41.16,"high":41.16,"low":40.18,"close":40.21,"volume":679587,"rsi_14":31.97,"sma_20":42.16,"sma_60":39.5,"sma_120":38.2},{"date":"2026-09-10","open":40.03,"high":40.37,"low":39.55,"close":39.7,"volume":487459},{"date":"2026-09-11","open":40.04,"high":40.13,"low":37.49,"close":37.91,"volume":1156786,"rsi_14":22.78,"sma_20":41.82,"sma_60":39.59,"sma_120":38.24},{"date":"2026-09-14","open":38.0,"high":38.45,"low":37.33,"close":37.49,"volume":606742,"rsi_14":14.3,"sma_20":41.58,"sma_60":39.61,"sma_120":38.26},{"date":"2026-09-15","open":37.39,"high":37.45,"low":36.62,"close":36.73,"volume":706569,"rsi_14":5.65,"sma_20":41.35,"sma_60":39.62,"sma_120":38.26},{"date":"2026-09-16","open":36.78,"high":37.19,"low":35.81,"close":36.33,"volume":712376},{"date":"2026-09-17","open":36.69,"high":37.0,"low":36.35,"close":36.53,"volume":759774,"rsi_14":7.51,"sma_20":40.78,"sma_60":39.65,"sma_120":38.26},{"date":"2026-09-18","open":36.42,"high":36.72,"low":36.33,"close":36.68,"volume":1858232,"rsi_14":9.24,"sma_20":40.51,"sma_60":39.68,"sma_120":38.27},{"date":"2026-09-21","open":36.94,"high":37.01,"low":36.5,"close":36.78,"volume":623162,"rsi_14":11.55,"sma_20":40.24,"sma_60":39.71,"sma_120":38.28},{"date":"2026-09-22","open":37.19,"high":37.2,"low":35.64,"close":35.93,"volume":1282939},{"date":"2026-09-23","open":35.75,"high":36.2,"low":35.53,"close":35.62,"volume":729052,"rsi_14":11.95,"sma_20":39.48,"sma_60":39.73,"sma_120":38.27},{"date":"2026-09-24","open":35.6,"high":35.89,"low":35.2,"close":35.78,"volume":602019,"rsi_14":13.46,"sma_20":39.09,"sma_60":39.75,"sma_120":38.27},{"date":"2026-09-25","open":35.88,"high":36.23,"low":35.59,"close":36.16,"volume":412918,"rsi_14":13.4,"sma_20":38.73,"sma_60":39.78,"sma_120":38.27},{"date":"2026-09-28","open":35.81,"high":35.84,"low":35.3,"close":35.83,"volume":1018687},{"date":"2026-09-29","open":35.88,"high":36.42,"low":35.63,"close":36.42,"volume":762072,"rsi_14":22.62,"sma_20":38.04,"sma_60":39.79,"sma_120":38.27},{"date":"2026-09-30","open":36.65,"high":36.81,"low":36.01,"close":36.12,"volume":1227950,"rsi_14":23.44,"sma_20":37.76,"sma_60":39.8,"sma_120":38.26},{"date":"2026-10-01","open":36.0,"high":36.73,"low":35.7,"close":36.2,"volume":1246022},{"date":"2026-10-02","open":35.76,"high":35.98,"low":34.85,"close":34.88,"volume":1210048,"rsi_14":27.99,"sma_20":37.2,"sma_60":39.77,"sma_120":38.24},{"date":"2026-10-05","open":34.72,"high":34.75,"low":33.68,"close":34.4,"volume":1392561},{"date":"2026-10-06","open":34.65,"high":35.03,"low":33.8,"close":35.0,"volume":3341473,"rsi_14":38.63,"sma_20":36.54,"sma_60":39.71,"sma_120":38.19},{"date":"2026-10-07","open":34.69,"high":34.85,"low":33.38,"close":33.75,"volume":2738506},{"date":"2026-10-08","open":33.5,"high":33.83,"low":33.02,"close":33.65,"volume":1429800,"rsi_14":27.84,"sma_20":35.91,"sma_60":39.54,"sma_120":38.12},{"date":"2026-10-09","open":33.37,"high":33.79,"low":33.26,"close":33.46,"volume":853790,"rsi_14":26.08,"sma_20":35.69,"sma_60":39.45,"sma_120":38.09},{"date":"2026-10-12","open":32.96,"high":33.12,"low":31.78,"close":32.43,"volume":1407989,"rsi_14":25.56,"sma_20":35.44,"sma_60":39.34,"sma_120":38.04},{"date":"2026-10-13","open":32.67,"high":32.78,"low":30.86,"close":31.25,"volume":1637858,"rsi_14":22.64,"sma_20":35.16,"sma_60":39.22,"sma_120":37.98},{"date":"2026-10-14","open":31.05,"high":31.75,"low":31.03,"close":31.74,"volume":954233,"rsi_14":25.68,"sma_20":34.93,"sma_60":39.1,"sma_120":37.93},{"date":"2026-10-15","open":32.02,"high":32.81,"low":31.75,"close":32.76,"volume":799194,"rsi_14":30.95,"sma_20":34.74,"sma_60":38.99,"sma_120":37.89},{"date":"2026-10-16","open":32.92,"high":33.19,"low":32.02,"close":32.29,"volume":760124,"rsi_14":30.55,"sma_20":34.52,"sma_60":38.89,"sma_120":37.84},{"date":"2026-10-19","open":32.24,"high":32.62,"low":31.88,"close":32.03,"volume":670247,"rsi_14":24.94,"sma_20":34.28,"sma_60":38.77,"sma_120":37.79},{"date":"2026-10-20","open":32.1,"high":33.06,"low":32.03,"close":32.96,"volume":1131775,"rsi_14":33.4,"sma_20":34.14,"sma_60":38.65,"sma_120":37.76},{"date":"2026-10-21","open":33.21,"high":33.45,"low":32.69,"close":33.13,"volume":2995758,"rsi_14":33.96,"sma_20":34.01,"sma_60":38.52,"sma_120":37.73},{"date":"2026-10-22","open":32.99,"high":34.53,"low":32.99,"close":34.4,"volume":1241541,"rsi_14":47.35,"sma_20":33.94,"sma_60":38.42,"sma_120":37.7},{"date":"2026-10-23","open":34.1,"high":34.23,"low":33.41,"close":33.57,"volume":647458,"rsi_14":45.76,"sma_20":33.81,"sma_60":38.32,"sma_120":37.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.94,"pbr":8.08,"ttm_eps":null,"close":34.6567},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.98,"pbr":7.92,"ttm_eps":null,"close":37.0283},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.55,"pbr":7.66,"ttm_eps":null,"close":37.4398},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.81,"pbr":7.82,"ttm_eps":null,"close":35.065},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.12,"pbr":8.41,"ttm_eps":null,"close":40.3747},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.56,"pbr":7.79,"ttm_eps":null,"close":39.3865},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.58,"pbr":6.84,"ttm_eps":null,"close":37.7417},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.78,"pbr":7.15,"ttm_eps":null,"close":34.9625},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.28,"pbr":5.81,"ttm_eps":null,"close":33.8766}],"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":"Artisan Partners Asset Management Inc","phase":"above-fold","symbol_resolved":true}