{"status":"ok","report":{"price_analysis":{"current":38.45,"change_1d":-1.2,"change_7d":-0.3,"change_30d":-6.6,"high_30d":42.79,"low_30d":37.49,"position_in_range":18.0,"support":38.02,"resistance":42.26},"summary":"Astec Industries Inc(ASTE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 8.84억. 현재가 $38.45, 전일 대비 -1.2%, 30일 -6.6%. PER 12.8배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.8배입니다. ROE 1.5%입니다. 시가총액 8.84억. 매출 15.55억, 영업이익 5330.00만.","grade":"C","comment":"PER 12.77배, ROE 1.52%","per":12.77,"pbr":1.29,"roe":1.52,"eps":3.01,"revenue":1555100000.0,"operating_income":53300000.0,"net_income":19600000.0,"market_cap":884065470,"profit_margin":1.26,"roa":0.74,"operating_margin":3.43,"gross_margin":26.17,"debt_ratio":0.5302568567696996,"total_assets":1415500000.0,"total_equity":689100000.0,"total_debt":365400000.0,"dividend_yield":0.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-0.88)가 시그널선(-0.92)을 상회합니다(골든크로스). 현재가가 SMA20(40)과 SMA60(42) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 38~42 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.0097087378641,"macd":-0.8772005491053747,"macd_signal":-0.9194808033909952,"sma_20":39.792249999999996,"sma_60":42.06308333333333,"bb_upper":42.00646425115095,"bb_lower":37.57803574884904,"atr_14":1.2806642857142865},"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 12.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.0,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-60.5,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.6,"unit":"%","percentile":38,"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":"C","percentile":66,"summary":"유동비율 2.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":7.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.0%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"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":0.53,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.17,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.77,"current_pbr":1.29,"per_5y_high":63.03,"per_5y_low":12.65,"per_5y_avg":24.0,"per_percentile":12.5,"pbr_5y_high":3.25,"pbr_5y_low":1.68,"pbr_5y_avg":2.29,"pbr_percentile":0.0,"per_5y_median":18.66,"pbr_5y_median":2.25,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.68},{"quarter":"2024-Q3","per":63.03,"pbr":1.82},{"quarter":"2024-Q4","per":31.72,"pbr":1.9},{"quarter":"2025-Q1","per":19.16,"pbr":1.91},{"quarter":"2025-Q2","per":12.65,"pbr":2.25},{"quarter":"2025-Q3","per":13.92,"pbr":2.62},{"quarter":"2025-Q4","per":13.06,"pbr":2.32},{"quarter":"2026-Q1","per":18.15,"pbr":2.9},{"quarter":"2026-Q2","per":20.27,"pbr":3.25},{"quarter":"현재","per":12.77,"pbr":1.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":28.927,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":31.2786,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":33.0169,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":33.975,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":41.2439,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":47.6152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":42.9777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":53.536,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":61.0057,"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":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":63.03,"eps":0.4963,"close":31.28,"source":"reported"},{"date":"2024-10","per":62.71,"eps":0.4963,"close":31.12,"source":"reported"},{"date":"2024-11","per":76.45,"eps":0.4963,"close":37.94,"source":"reported"},{"date":"2024-12","per":31.72,"eps":1.0409,"close":33.02,"source":"reported"},{"date":"2025-01","per":32.96,"eps":1.0409,"close":34.3,"source":"reported"},{"date":"2025-02","per":33.59,"eps":1.0409,"close":34.96,"source":"reported"},{"date":"2025-03","per":19.16,"eps":1.7736,"close":33.98,"source":"reported"},{"date":"2025-04","per":20.15,"eps":1.7736,"close":35.73,"source":"reported"},{"date":"2025-05","per":21.92,"eps":1.7736,"close":38.87,"source":"reported"},{"date":"2025-06","per":12.65,"eps":3.26,"close":41.24,"source":"reported"},{"date":"2025-07","per":12.0,"eps":3.26,"close":39.12,"source":"reported"},{"date":"2025-08","per":14.05,"eps":3.26,"close":45.79,"source":"reported"},{"date":"2025-09","per":13.92,"eps":3.42,"close":47.62,"source":"reported"},{"date":"2025-10","per":13.46,"eps":3.42,"close":46.03,"source":"reported"},{"date":"2025-11","per":12.84,"eps":3.42,"close":43.91,"source":"reported"},{"date":"2025-12","per":13.06,"eps":3.29,"close":42.98,"source":"reported"},{"date":"2026-01","per":14.69,"eps":3.29,"close":48.34,"source":"reported"},{"date":"2026-02","per":18.72,"eps":3.29,"close":61.6,"source":"reported"},{"date":"2026-03","per":18.15,"eps":2.95,"close":53.54,"source":"reported"},{"date":"2026-04","per":21.92,"eps":2.95,"close":64.65,"source":"reported"},{"date":"2026-05","per":17.02,"eps":2.95,"close":50.21,"source":"reported"},{"date":"2026-06","per":20.27,"eps":3.01,"close":61.01,"source":"reported"},{"date":"2026-07","per":16.78,"eps":3.01,"close":50.51,"source":"reported"},{"date":"2026-08","per":14.14,"eps":3.01,"close":42.55,"source":"reported"},{"date":"2026-09","per":13.37,"eps":3.01,"close":40.24,"source":"reported"},{"date":"2026-10","per":12.77,"eps":3.01,"close":38.45,"source":"reported"}],"trailing_per_history_meta":{"avg":23.9,"std":16.96,"upper_1sd":40.87,"lower_1sd":6.94,"current":12.77,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.85,"summary":"배당수익률 0.85%","metrics":[{"name":"배당수익률","value":0.85,"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":"12.8배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:26.813065+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015237265999129298,"dividend_yield":null,"eps":0.94,"revenue":408100000.0,"operating_income":20400000.0,"net_income":10500000.0,"market_cap":null,"profit_margin":0.025728987993138937,"operating_margin":0.049987748100955645,"roa":0.007417873542917697,"gross_margin":0.26170056358735605,"total_equity":689100000.0,"total_assets":1415500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":36.68,"pbr":2.057,"roe":0.0019171213685297154,"dividend_yield":0.85,"eps":0.54,"revenue":396300000.0,"operating_income":9000000.0,"net_income":1300000.0,"market_cap":1412541000.0,"profit_margin":0.0032803431743628564,"operating_margin":0.022710068130204392,"roa":0.0009097907481279305,"gross_margin":0.2500630835225839,"total_equity":678100000.0,"total_assets":1428900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01760305119554056,"dividend_yield":null,"eps":1.06,"revenue":400600000.0,"operating_income":22800000.0,"net_income":12000000.0,"market_cap":null,"profit_margin":0.029955067398901646,"operating_margin":0.05691462805791313,"roa":0.008777062609713282,"gross_margin":0.2728407388916625,"total_equity":681700000.0,"total_assets":1367200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006278965465689939,"dividend_yield":null,"eps":0.47,"revenue":350100000.0,"operating_income":1100000.0,"net_income":-4200000.0,"market_cap":null,"profit_margin":-0.011996572407883462,"operating_margin":0.003141959440159954,"roa":-0.0031134173461823574,"gross_margin":0.2527849185946872,"total_equity":668900000.0,"total_assets":1349000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024744406578752407,"dividend_yield":null,"eps":0.88,"revenue":330300000.0,"operating_income":21400000.0,"net_income":16700000.0,"market_cap":null,"profit_margin":0.05056009688162277,"operating_margin":0.06478958522555253,"roa":0.015674863900882297,"gross_margin":0.26733272782319106,"total_equity":674900000.0,"total_assets":1065400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02189222290263319,"dividend_yield":null,"eps":0.88,"revenue":329400000.0,"operating_income":20500000.0,"net_income":14300000.0,"market_cap":null,"profit_margin":0.043412264723740136,"operating_margin":0.06223436551305404,"roa":0.013541666666666667,"gross_margin":0.2808136004857316,"total_equity":653200000.0,"total_assets":1056000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03308247099404202,"dividend_yield":null,"eps":1.19,"revenue":359000000.0,"operating_income":34800000.0,"net_income":21100000.0,"market_cap":null,"profit_margin":0.05877437325905292,"operating_margin":0.09693593314763231,"roa":0.020218474511307014,"gross_margin":0.28690807799442897,"total_equity":637800000.0,"total_assets":1043600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009819448843839089,"dividend_yield":null,"eps":0.31,"revenue":291400000.0,"operating_income":-7200000.0,"net_income":-6200000.0,"market_cap":null,"profit_margin":-0.02127659574468085,"operating_margin":-0.024708304735758406,"roa":-0.005810139630774998,"gross_margin":0.22923816060398078,"total_equity":631400000.0,"total_assets":1067100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022106426654034422,"dividend_yield":null,"eps":-0.6064043727118033,"revenue":345500000.0,"operating_income":-10700000.0,"net_income":-14000000.0,"market_cap":null,"profit_margin":-0.04052098408104197,"operating_margin":-0.03096960926193922,"roa":-0.012646793134598013,"gross_margin":0.23531114327062227,"total_equity":633300000.0,"total_assets":1107000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005228356143318468,"dividend_yield":null,"eps":0.1472696333728665,"revenue":309200000.0,"operating_income":6300000.0,"net_income":3400000.0,"market_cap":null,"profit_margin":0.010996119016817595,"operating_margin":0.0203751617076326,"roa":0.003027604630454141,"gross_margin":0.24870633893919794,"total_equity":650300000.0,"total_assets":1123000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022803795531068257,"dividend_yield":null,"eps":0.645387510957562,"revenue":337200000.0,"operating_income":18900000.0,"net_income":14900000.0,"market_cap":null,"profit_margin":0.04418742586002373,"operating_margin":0.05604982206405694,"roa":0.014065892570565468,"gross_margin":0.26453143534994067,"total_equity":653400000.0,"total_assets":1059300000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010401891252955082,"dividend_yield":null,"eps":-0.28587634713556437,"revenue":303100000.0,"operating_income":-5200000.0,"net_income":-6600000.0,"market_cap":null,"profit_margin":-0.021774991751897062,"operating_margin":-0.017156054107555264,"roa":-0.006142963514519732,"gross_margin":0.22962718574727814,"total_equity":634500000.0,"total_assets":1074400000.0}],"current_price":38.45,"change_pct":-1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":60.27},{"date":"2016-10-25","close":54.88},{"date":"2016-10-26","close":53.53},{"date":"2016-10-27","close":53.79},{"date":"2016-10-28","close":54.3},{"date":"2016-10-31","close":55.36},{"date":"2016-11-01","close":55.03},{"date":"2016-11-02","close":54.37},{"date":"2016-11-03","close":54.26},{"date":"2016-11-04","close":54.85},{"date":"2016-11-07","close":55.56},{"date":"2016-11-08","close":55.51},{"date":"2016-11-09","close":64.46},{"date":"2016-11-10","close":63.22},{"date":"2016-11-11","close":64.11},{"date":"2016-11-14","close":66.09},{"date":"2016-11-15","close":66.52},{"date":"2016-11-16","close":67.07},{"date":"2016-11-17","close":65.7},{"date":"2016-11-18","close":63.98},{"date":"2016-11-21","close":63.47},{"date":"2016-11-22","close":64.18},{"date":"2016-11-23","close":65.85},{"date":"2016-11-25","close":67.71},{"date":"2016-11-28","close":67.01},{"date":"2016-11-29","close":66.9},{"date":"2016-11-30","close":66.3},{"date":"2016-12-01","close":67.03},{"date":"2016-12-02","close":66.59},{"date":"2016-12-05","close":66.73},{"date":"2016-12-06","close":68.1},{"date":"2016-12-07","close":70.11},{"date":"2016-12-08","close":70.61},{"date":"2016-12-09","close":69.42},{"date":"2016-12-12","close":68.01},{"date":"2016-12-13","close":67.15},{"date":"2016-12-14","close":65.61},{"date":"2016-12-15","close":63.71},{"date":"2016-12-16","close":62.64},{"date":"2016-12-19","close":63.61},{"date":"2016-12-20","close":67.84},{"date":"2016-12-21","close":66.85},{"date":"2016-12-22","close":67.91},{"date":"2016-12-23","close":67.9},{"date":"2016-12-27","close":68.29},{"date":"2016-12-28","close":67.18},{"date":"2016-12-29","close":67.97},{"date":"2016-12-30","close":67.46},{"date":"2017-01-03","close":68.54},{"date":"2017-01-04","close":69.54},{"date":"2017-01-05","close":67.79},{"date":"2017-01-06","close":67.67},{"date":"2017-01-09","close":66.48},{"date":"2017-01-10","close":67.57},{"date":"2017-01-11","close":67.96},{"date":"2017-01-12","close":66.28},{"date":"2017-01-13","close":66.92},{"date":"2017-01-17","close":66.2},{"date":"2017-01-18","close":67.58},{"date":"2017-01-19","close":66.71},{"date":"2017-01-20","close":67.24},{"date":"2017-01-23","close":66.93},{"date":"2017-01-24","close":68.96},{"date":"2017-01-25","close":70.73},{"date":"2017-01-26","close":70.19},{"date":"2017-01-27","close":71.12},{"date":"2017-01-30","close":70.02},{"date":"2017-01-31","close":69.98},{"date":"2017-02-01","close":71.0},{"date":"2017-02-02","close":71.12},{"date":"2017-02-03","close":71.86},{"date":"2017-02-06","close":71.38},{"date":"2017-02-07","close":72.01},{"date":"2017-02-08","close":70.76},{"date":"2017-02-09","close":71.28},{"date":"2017-02-10","close":72.24},{"date":"2017-02-13","close":72.03},{"date":"2017-02-14","close":71.88},{"date":"2017-02-15","close":71.88},{"date":"2017-02-16","close":71.97},{"date":"2017-02-17","close":70.45},{"date":"2017-02-21","close":69.57},{"date":"2017-02-22","close":65.52},{"date":"2017-02-23","close":63.66},{"date":"2017-02-24","close":63.78},{"date":"2017-02-27","close":65.35},{"date":"2017-02-28","close":63.17},{"date":"2017-03-01","close":63.2},{"date":"2017-03-02","close":62.27},{"date":"2017-03-03","close":63.33},{"date":"2017-03-06","close":63.15},{"date":"2017-03-07","close":63.32},{"date":"2017-03-08","close":62.87},{"date":"2017-03-09","close":60.7},{"date":"2017-03-10","close":61.29},{"date":"2017-03-13","close":61.14},{"date":"2017-03-14","close":61.02},{"date":"2017-03-15","close":62.41},{"date":"2017-03-16","close":62.35},{"date":"2017-03-17","close":62.59},{"date":"2017-03-20","close":62.27},{"date":"2017-03-21","close":60.3},{"date":"2017-03-22","close":60.54},{"date":"2017-03-23","close":61.0},{"date":"2017-03-24","close":61.08},{"date":"2017-03-27","close":59.97},{"date":"2017-03-28","close":59.85},{"date":"2017-03-29","close":61.06},{"date":"2017-03-30","close":62.12},{"date":"2017-03-31","close":61.495},{"date":"2017-04-03","close":60.33},{"date":"2017-04-04","close":60.78},{"date":"2017-04-05","close":60.74},{"date":"2017-04-06","close":61.85},{"date":"2017-04-07","close":62.21},{"date":"2017-04-10","close":61.76},{"date":"2017-04-11","close":62.41},{"date":"2017-04-12","close":60.58},{"date":"2017-04-13","close":60.02},{"date":"2017-04-17","close":60.27},{"date":"2017-04-18","close":60.68},{"date":"2017-04-19","close":60.82},{"date":"2017-04-20","close":63.58},{"date":"2017-04-21","close":61.69},{"date":"2017-04-24","close":63.34},{"date":"2017-04-25","close":65.33},{"date":"2017-04-26","close":63.38},{"date":"2017-04-27","close":63.83},{"date":"2017-04-28","close":63.35},{"date":"2017-05-01","close":64.01},{"date":"2017-05-02","close":63.88},{"date":"2017-05-03","close":62.27},{"date":"2017-05-04","close":62.19},{"date":"2017-05-05","close":62.17},{"date":"2017-05-08","close":62.45},{"date":"2017-05-09","close":60.37},{"date":"2017-05-10","close":59.78},{"date":"2017-05-11","close":58.99},{"date":"2017-05-12","close":56.87},{"date":"2017-05-15","close":57.68},{"date":"2017-05-16","close":57.78},{"date":"2017-05-17","close":56.22},{"date":"2017-05-18","close":55.39},{"date":"2017-05-19","close":57.16},{"date":"2017-05-22","close":56.19},{"date":"2017-05-23","close":56.2},{"date":"2017-05-24","close":55.97},{"date":"2017-05-25","close":55.85},{"date":"2017-05-26","close":55.93},{"date":"2017-05-30","close":55.49},{"date":"2017-05-31","close":55.97},{"date":"2017-06-01","close":56.0},{"date":"2017-06-02","close":56.45},{"date":"2017-06-05","close":56.17},{"date":"2017-06-06","close":56.81},{"date":"2017-06-07","close":56.57},{"date":"2017-06-08","close":56.74},{"date":"2017-06-09","close":59.27},{"date":"2017-06-12","close":58.83},{"date":"2017-06-13","close":58.61},{"date":"2017-06-14","close":58.48},{"date":"2017-06-15","close":58.16},{"date":"2017-06-16","close":57.85},{"date":"2017-06-19","close":57.95},{"date":"2017-06-20","close":56.83},{"date":"2017-06-21","close":55.23},{"date":"2017-06-22","close":54.85},{"date":"2017-06-23","close":55.58},{"date":"2017-06-26","close":55.43},{"date":"2017-06-27","close":54.24},{"date":"2017-06-28","close":54.77},{"date":"2017-06-29","close":54.98},{"date":"2017-06-30","close":55.51},{"date":"2017-07-03","close":55.4},{"date":"2017-07-05","close":55.35},{"date":"2017-07-06","close":54.04},{"date":"2017-07-07","close":54.64},{"date":"2017-07-10","close":54.63},{"date":"2017-07-11","close":54.34},{"date":"2017-07-12","close":55.47},{"date":"2017-07-13","close":55.56},{"date":"2017-07-14","close":55.88},{"date":"2017-07-17","close":55.53},{"date":"2017-07-18","close":55.14},{"date":"2017-07-19","close":56.51},{"date":"2017-07-20","close":55.61},{"date":"2017-07-21","close":55.47},{"date":"2017-07-24","close":55.25},{"date":"2017-07-25","close":50.92},{"date":"2017-07-26","close":49.49},{"date":"2017-07-27","close":51.96},{"date":"2017-07-28","close":50.07},{"date":"2017-07-31","close":50.27},{"date":"2017-08-01","close":49.11},{"date":"2017-08-02","close":48.21},{"date":"2017-08-03","close":47.37},{"date":"2017-08-04","close":48.45},{"date":"2017-08-07","close":48.0},{"date":"2017-08-08","close":47.26},{"date":"2017-08-09","close":46.3},{"date":"2017-08-10","close":46.4},{"date":"2017-08-11","close":46.93},{"date":"2017-08-14","close":48.15},{"date":"2017-08-15","close":47.69},{"date":"2017-08-16","close":47.85},{"date":"2017-08-17","close":46.12},{"date":"2017-08-18","close":46.52},{"date":"2017-08-21","close":46.59},{"date":"2017-08-22","close":46.47},{"date":"2017-08-23","close":46.68},{"date":"2017-08-24","close":46.51},{"date":"2017-08-25","close":47.2},{"date":"2017-08-28","close":47.36},{"date":"2017-08-29","close":47.28},{"date":"2017-08-30","close":48.87},{"date":"2017-08-31","close":49.68},{"date":"2017-09-01","close":49.37},{"date":"2017-09-05","close":48.0},{"date":"2017-09-06","close":48.18},{"date":"2017-09-07","close":48.04},{"date":"2017-09-08","close":48.68},{"date":"2017-09-11","close":48.66},{"date":"2017-09-12","close":49.48},{"date":"2017-09-13","close":50.51},{"date":"2017-09-14","close":50.66},{"date":"2017-09-15","close":51.15},{"date":"2017-09-18","close":51.69},{"date":"2017-09-19","close":52.87},{"date":"2017-09-20","close":52.72},{"date":"2017-09-21","close":52.86},{"date":"2017-09-22","close":53.5},{"date":"2017-09-25","close":55.06},{"date":"2017-09-26","close":55.55},{"date":"2017-09-27","close":56.44},{"date":"2017-09-28","close":56.86},{"date":"2017-09-29","close":56.01},{"date":"2017-10-02","close":52.5},{"date":"2017-10-03","close":54.83},{"date":"2017-10-04","close":54.06},{"date":"2017-10-05","close":53.77},{"date":"2017-10-06","close":52.73},{"date":"2017-10-09","close":52.31},{"date":"2017-10-10","close":52.34},{"date":"2017-10-11","close":52.19},{"date":"2017-10-12","close":52.17},{"date":"2017-10-13","close":51.81},{"date":"2017-10-16","close":52.05},{"date":"2017-10-17","close":51.49},{"date":"2017-10-18","close":51.99},{"date":"2017-10-19","close":51.62},{"date":"2017-10-20","close":52.27},{"date":"2017-10-23","close":52.19},{"date":"2017-10-24","close":50.17},{"date":"2017-10-25","close":51.04},{"date":"2017-10-26","close":51.29},{"date":"2017-10-27","close":52.11},{"date":"2017-10-30","close":51.57},{"date":"2017-10-31","close":51.95},{"date":"2017-11-01","close":51.2},{"date":"2017-11-02","close":51.48},{"date":"2017-11-03","close":51.81},{"date":"2017-11-06","close":52.22},{"date":"2017-11-07","close":52.27},{"date":"2017-11-08","close":51.41},{"date":"2017-11-09","close":51.38},{"date":"2017-11-10","close":52.56},{"date":"2017-11-13","close":53.41},{"date":"2017-11-14","close":52.04},{"date":"2017-11-15","close":51.7},{"date":"2017-11-16","close":53.31},{"date":"2017-11-17","close":53.28},{"date":"2017-11-20","close":54.86},{"date":"2017-11-21","close":55.25},{"date":"2017-11-22","close":55.17},{"date":"2017-11-24","close":54.91},{"date":"2017-11-27","close":53.64},{"date":"2017-11-28","close":54.47},{"date":"2017-11-29","close":55.22},{"date":"2017-11-30","close":55.37},{"date":"2017-12-01","close":55.5},{"date":"2017-12-04","close":56.6},{"date":"2017-12-05","close":56.46},{"date":"2017-12-06","close":54.5},{"date":"2017-12-07","close":54.96},{"date":"2017-12-08","close":54.58},{"date":"2017-12-11","close":54.53},{"date":"2017-12-12","close":53.14},{"date":"2017-12-13","close":53.77},{"date":"2017-12-14","close":53.85},{"date":"2017-12-15","close":54.69},{"date":"2017-12-18","close":55.99},{"date":"2017-12-19","close":55.35},{"date":"2017-12-20","close":55.25},{"date":"2017-12-21","close":56.91},{"date":"2017-12-22","close":57.31},{"date":"2017-12-26","close":56.98},{"date":"2017-12-27","close":57.25},{"date":"2017-12-28","close":57.89},{"date":"2017-12-29","close":58.5},{"date":"2018-01-02","close":55.7985},{"date":"2018-01-03","close":55.9892},{"date":"2018-01-04","close":57.5964},{"date":"2018-01-05","close":56.9608},{"date":"2018-01-08","close":56.4523},{"date":"2018-01-09","close":56.2888},{"date":"2018-01-10","close":54.7815},{"date":"2018-01-11","close":55.9438},{"date":"2018-01-12","close":58.3773},{"date":"2018-01-16","close":57.5691},{"date":"2018-01-17","close":57.3149},{"date":"2018-01-18","close":57.1333},{"date":"2018-01-19","close":58.35},{"date":"2018-01-22","close":57.2604},{"date":"2018-01-23","close":57.215},{"date":"2018-01-24","close":57.215},{"date":"2018-01-25","close":57.1787},{"date":"2018-01-26","close":57.4602},{"date":"2018-01-29","close":57.2422},{"date":"2018-01-30","close":57.2422},{"date":"2018-01-31","close":56.6611},{"date":"2018-02-01","close":57.0788},{"date":"2018-02-02","close":56.2343},{"date":"2018-02-05","close":53.7191},{"date":"2018-02-06","close":53.7554},{"date":"2018-02-07","close":53.7917},{"date":"2018-02-08","close":53.2469},{"date":"2018-02-09","close":53.9189},{"date":"2018-02-12","close":54.2912},{"date":"2018-02-13","close":54.1549},{"date":"2018-02-14","close":54.5454},{"date":"2018-02-15","close":54.8541},{"date":"2018-02-16","close":55.9438},{"date":"2018-02-20","close":54.5091},{"date":"2018-02-21","close":56.6066},{"date":"2018-02-22","close":56.5158},{"date":"2018-02-23","close":56.652},{"date":"2018-02-26","close":56.0618},{"date":"2018-02-27","close":55.3172},{"date":"2018-02-28","close":53.483},{"date":"2018-03-01","close":52.466},{"date":"2018-03-02","close":52.1119},{"date":"2018-03-05","close":52.7203},{"date":"2018-03-06","close":53.2923},{"date":"2018-03-07","close":53.3377},{"date":"2018-03-08","close":53.6555},{"date":"2018-03-09","close":54.8107},{"date":"2018-03-12","close":54.8471},{"date":"2018-03-13","close":53.8829},{"date":"2018-03-14","close":53.5828},{"date":"2018-03-15","close":53.4463},{"date":"2018-03-16","close":53.8647},{"date":"2018-03-19","close":52.8642},{"date":"2018-03-20","close":52.7823},{"date":"2018-03-21","close":53.0461},{"date":"2018-03-22","close":51.1633},{"date":"2018-03-23","close":49.3078},{"date":"2018-03-26","close":50.7904},{"date":"2018-03-27","close":49.5625},{"date":"2018-03-28","close":49.5807},{"date":"2018-03-29","close":50.1901},{"date":"2018-04-02","close":48.4801},{"date":"2018-04-03","close":49.5352},{"date":"2018-04-04","close":49.8626},{"date":"2018-04-05","close":50.7904},{"date":"2018-04-06","close":49.2714},{"date":"2018-04-09","close":48.9258},{"date":"2018-04-10","close":50.2265},{"date":"2018-04-11","close":49.8626},{"date":"2018-04-12","close":50.9177},{"date":"2018-04-13","close":50.945},{"date":"2018-04-16","close":51.9274},{"date":"2018-04-17","close":52.4003},{"date":"2018-04-18","close":52.9279},{"date":"2018-04-19","close":52.7187},{"date":"2018-04-20","close":51.991},{"date":"2018-04-23","close":52.1184},{"date":"2018-04-24","close":50.1446},{"date":"2018-04-25","close":51.0087},{"date":"2018-04-26","close":50.5357},{"date":"2018-04-27","close":50.6812},{"date":"2018-04-30","close":50.5357},{"date":"2018-05-01","close":49.6443},{"date":"2018-05-02","close":49.5625},{"date":"2018-05-03","close":49.6261},{"date":"2018-05-04","close":49.99},{"date":"2018-05-07","close":51.1906},{"date":"2018-05-08","close":51.6272},{"date":"2018-05-09","close":52.273},{"date":"2018-05-10","close":51.9728},{"date":"2018-05-11","close":51.4808},{"date":"2018-05-14","close":51.2895},{"date":"2018-05-15","close":51.6539},{"date":"2018-05-16","close":52.6289},{"date":"2018-05-17","close":52.7564},{"date":"2018-05-18","close":53.7314},{"date":"2018-05-21","close":54.3327},{"date":"2018-05-22","close":53.8407},{"date":"2018-05-23","close":52.7291},{"date":"2018-05-24","close":53.376},{"date":"2018-05-25","close":52.7382},{"date":"2018-05-29","close":53.2758},{"date":"2018-05-30","close":54.4056},{"date":"2018-05-31","close":53.3122},{"date":"2018-06-01","close":53.7132},{"date":"2018-06-04","close":53.4489},{"date":"2018-06-05","close":54.679},{"date":"2018-06-06","close":54.4785},{"date":"2018-06-07","close":54.8521},{"date":"2018-06-08","close":54.5696},{"date":"2018-06-11","close":54.6699},{"date":"2018-06-12","close":55.417},{"date":"2018-06-13","close":54.9614},{"date":"2018-06-14","close":54.7792},{"date":"2018-06-15","close":55.1072},{"date":"2018-06-18","close":55.5993},{"date":"2018-06-19","close":54.8794},{"date":"2018-06-20","close":55.0252},{"date":"2018-06-21","close":55.0708},{"date":"2018-06-22","close":55.0161},{"date":"2018-06-25","close":54.6334},{"date":"2018-06-26","close":55.4808},{"date":"2018-06-27","close":55.0799},{"date":"2018-06-28","close":53.9956},{"date":"2018-06-29","close":54.4876},{"date":"2018-07-02","close":54.0503},{"date":"2018-07-03","close":54.3236},{"date":"2018-07-05","close":55.5081},{"date":"2018-07-06","close":55.6175},{"date":"2018-07-09","close":57.0662},{"date":"2018-07-10","close":57.2485},{"date":"2018-07-11","close":55.6539},{"date":"2018-07-12","close":55.417},{"date":"2018-07-13","close":56.0275},{"date":"2018-07-16","close":55.3897},{"date":"2018-07-17","close":55.3624},{"date":"2018-07-18","close":55.9911},{"date":"2018-07-19","close":56.1915},{"date":"2018-07-20","close":55.9182},{"date":"2018-07-23","close":55.3988},{"date":"2018-07-24","close":43.9272},{"date":"2018-07-25","close":46.114},{"date":"2018-07-26","close":45.2484},{"date":"2018-07-27","close":43.9819},{"date":"2018-07-30","close":42.8247},{"date":"2018-07-31","close":44.7655},{"date":"2018-08-01","close":42.4785},{"date":"2018-08-02","close":42.0138},{"date":"2018-08-03","close":41.6858},{"date":"2018-08-06","close":42.36},{"date":"2018-08-07","close":42.4785},{"date":"2018-08-08","close":42.2872},{"date":"2018-08-09","close":41.9045},{"date":"2018-08-10","close":42.2515},{"date":"2018-08-13","close":42.0871},{"date":"2018-08-14","close":42.2607},{"date":"2018-08-15","close":41.2742},{"date":"2018-08-16","close":42.2424},{"date":"2018-08-17","close":42.6899},{"date":"2018-08-20","close":42.5073},{"date":"2018-08-21","close":44.1239},{"date":"2018-08-22","close":44.1513},{"date":"2018-08-23","close":43.6946},{"date":"2018-08-24","close":44.2426},{"date":"2018-08-27","close":44.6262},{"date":"2018-08-28","close":44.8272},{"date":"2018-08-29","close":44.6902},{"date":"2018-08-30","close":44.5258},{"date":"2018-08-31","close":44.4344},{"date":"2018-09-04","close":44.7632},{"date":"2018-09-05","close":45.3843},{"date":"2018-09-06","close":44.7541},{"date":"2018-09-07","close":44.9824},{"date":"2018-09-10","close":45.7405},{"date":"2018-09-11","close":45.5396},{"date":"2018-09-12","close":45.6309},{"date":"2018-09-13","close":45.8593},{"date":"2018-09-14","close":46.2337},{"date":"2018-09-17","close":46.4712},{"date":"2018-09-18","close":46.8365},{"date":"2018-09-19","close":46.8365},{"date":"2018-09-20","close":47.9417},{"date":"2018-09-21","close":47.9508},{"date":"2018-09-24","close":46.6904},{"date":"2018-09-25","close":46.2703},{"date":"2018-09-26","close":45.8867},{"date":"2018-09-27","close":46.4621},{"date":"2018-09-28","close":46.0419},{"date":"2018-10-01","close":45.7953},{"date":"2018-10-02","close":46.4073},{"date":"2018-10-03","close":47.3754},{"date":"2018-10-04","close":46.9461},{"date":"2018-10-05","close":46.2611},{"date":"2018-10-08","close":46.9553},{"date":"2018-10-09","close":46.7452},{"date":"2018-10-10","close":45.5487},{"date":"2018-10-11","close":45.1012},{"date":"2018-10-12","close":44.0965},{"date":"2018-10-15","close":44.4253},{"date":"2018-10-16","close":46.3159},{"date":"2018-10-17","close":45.3752},{"date":"2018-10-18","close":44.5258},{"date":"2018-10-19","close":42.8452},{"date":"2018-10-22","close":43.174},{"date":"2018-10-23","close":32.433},{"date":"2018-10-24","close":29.9487},{"date":"2018-10-25","close":31.2274},{"date":"2018-10-26","close":30.9351},{"date":"2018-10-29","close":31.2639},{"date":"2018-10-30","close":32.36},{"date":"2018-10-31","close":34.3511},{"date":"2018-11-01","close":36.534},{"date":"2018-11-02","close":36.26},{"date":"2018-11-05","close":34.9356},{"date":"2018-11-06","close":34.0314},{"date":"2018-11-07","close":35.6389},{"date":"2018-11-08","close":34.5246},{"date":"2018-11-09","close":33.4529},{"date":"2018-11-12","close":32.0697},{"date":"2018-11-13","close":32.1155},{"date":"2018-11-14","close":31.7124},{"date":"2018-11-15","close":31.6391},{"date":"2018-11-16","close":31.6483},{"date":"2018-11-19","close":31.3002},{"date":"2018-11-20","close":30.9521},{"date":"2018-11-21","close":31.6391},{"date":"2018-11-23","close":31.4101},{"date":"2018-11-26","close":31.6117},{"date":"2018-11-27","close":30.7231},{"date":"2018-11-28","close":32.5918},{"date":"2018-11-29","close":32.372},{"date":"2018-11-30","close":32.6743},{"date":"2018-12-03","close":32.775},{"date":"2018-12-04","close":31.2819},{"date":"2018-12-06","close":30.6865},{"date":"2018-12-07","close":29.7705},{"date":"2018-12-10","close":29.1568},{"date":"2018-12-11","close":28.9735},{"date":"2018-12-12","close":29.2117},{"date":"2018-12-13","close":28.1217},{"date":"2018-12-14","close":28.3323},{"date":"2018-12-17","close":28.4697},{"date":"2018-12-18","close":28.4789},{"date":"2018-12-19","close":26.8392},{"date":"2018-12-20","close":26.9583},{"date":"2018-12-21","close":26.5919},{"date":"2018-12-24","close":25.8591},{"date":"2018-12-26","close":27.5354},{"date":"2018-12-27","close":27.9018},{"date":"2018-12-28","close":27.8652},{"date":"2018-12-31","close":27.6545},{"date":"2019-01-02","close":29.8896},{"date":"2019-01-03","close":29.4865},{"date":"2019-01-04","close":30.5582},{"date":"2019-01-07","close":31.914},{"date":"2019-01-08","close":33.2971},{"date":"2019-01-09","close":33.6452},{"date":"2019-01-10","close":33.5719},{"date":"2019-01-11","close":33.7002},{"date":"2019-01-14","close":33.0681},{"date":"2019-01-15","close":32.8025},{"date":"2019-01-16","close":33.288},{"date":"2019-01-17","close":34.0849},{"date":"2019-01-18","close":34.6528},{"date":"2019-01-22","close":33.3704},{"date":"2019-01-23","close":32.949},{"date":"2019-01-24","close":33.3521},{"date":"2019-01-25","close":34.3414},{"date":"2019-01-28","close":33.8559},{"date":"2019-01-29","close":33.6361},{"date":"2019-01-30","close":33.6544},{"date":"2019-01-31","close":33.9109},{"date":"2019-02-01","close":33.5719},{"date":"2019-02-04","close":33.1597},{"date":"2019-02-05","close":33.1323},{"date":"2019-02-06","close":33.5078},{"date":"2019-02-07","close":32.5643},{"date":"2019-02-08","close":32.6834},{"date":"2019-02-11","close":33.1781},{"date":"2019-02-12","close":33.9475},{"date":"2019-02-13","close":34.0391},{"date":"2019-02-14","close":33.9383},{"date":"2019-02-15","close":35.2024},{"date":"2019-02-19","close":35.633},{"date":"2019-02-20","close":36.3933},{"date":"2019-02-21","close":36.1368},{"date":"2019-02-22","close":36.494},{"date":"2019-02-25","close":36.5032},{"date":"2019-02-26","close":36.0269},{"date":"2019-02-27","close":35.807},{"date":"2019-02-28","close":34.9551},{"date":"2019-03-01","close":36.4666},{"date":"2019-03-04","close":36.1001},{"date":"2019-03-05","close":36.604},{"date":"2019-03-06","close":35.8528},{"date":"2019-03-07","close":35.3765},{"date":"2019-03-08","close":35.5505},{"date":"2019-03-11","close":36.1936},{"date":"2019-03-12","close":35.7159},{"date":"2019-03-13","close":35.6516},{"date":"2019-03-14","close":35.1923},{"date":"2019-03-15","close":35.6148},{"date":"2019-03-18","close":36.1293},{"date":"2019-03-19","close":35.7526},{"date":"2019-03-20","close":35.7986},{"date":"2019-03-21","close":35.6516},{"date":"2019-03-22","close":33.5388},{"date":"2019-03-25","close":33.4377},{"date":"2019-03-26","close":33.8052},{"date":"2019-03-27","close":33.8511},{"date":"2019-03-28","close":34.4023},{"date":"2019-03-29","close":34.687},{"date":"2019-04-01","close":35.7251},{"date":"2019-04-02","close":35.6791},{"date":"2019-04-03","close":35.9088},{"date":"2019-04-04","close":36.9836},{"date":"2019-04-05","close":37.4337},{"date":"2019-04-08","close":37.2041},{"date":"2019-04-09","close":36.0925},{"date":"2019-04-10","close":36.7999},{"date":"2019-04-11","close":37.6358},{"date":"2019-04-12","close":37.6909},{"date":"2019-04-15","close":37.397},{"date":"2019-04-16","close":38.2972},{"date":"2019-04-17","close":38.5452},{"date":"2019-04-18","close":38.334},{"date":"2019-04-22","close":39.2158},{"date":"2019-04-23","close":29.0192},{"date":"2019-04-24","close":30.1031},{"date":"2019-04-25","close":30.342},{"date":"2019-04-26","close":30.5441},{"date":"2019-04-29","close":30.59},{"date":"2019-04-30","close":30.9666},{"date":"2019-05-01","close":30.4522},{"date":"2019-05-02","close":30.6359},{"date":"2019-05-03","close":31.4811},{"date":"2019-05-06","close":31.4076},{"date":"2019-05-07","close":30.2409},{"date":"2019-05-08","close":29.9194},{"date":"2019-05-09","close":30.1491},{"date":"2019-05-10","close":30.1399},{"date":"2019-05-13","close":28.9785},{"date":"2019-05-14","close":29.338},{"date":"2019-05-15","close":28.9693},{"date":"2019-05-16","close":29.55},{"date":"2019-05-17","close":28.2319},{"date":"2019-05-20","close":28.4624},{"date":"2019-05-21","close":29.0799},{"date":"2019-05-22","close":28.573},{"date":"2019-05-23","close":27.3747},{"date":"2019-05-24","close":27.43},{"date":"2019-05-28","close":27.0061},{"date":"2019-05-29","close":27.1074},{"date":"2019-05-30","close":27.6605},{"date":"2019-05-31","close":27.1259},{"date":"2019-06-03","close":27.0153},{"date":"2019-06-04","close":27.937},{"date":"2019-06-05","close":27.4946},{"date":"2019-06-06","close":27.4393},{"date":"2019-06-07","close":27.6328},{"date":"2019-06-10","close":28.1305},{"date":"2019-06-11","close":27.9278},{"date":"2019-06-12","close":28.0937},{"date":"2019-06-13","close":28.2688},{"date":"2019-06-14","close":27.6236},{"date":"2019-06-17","close":27.3932},{"date":"2019-06-18","close":28.0107},{"date":"2019-06-19","close":28.066},{"date":"2019-06-20","close":28.6191},{"date":"2019-06-21","close":28.9048},{"date":"2019-06-24","close":28.8771},{"date":"2019-06-25","close":28.8863},{"date":"2019-06-26","close":29.2735},{"date":"2019-06-27","close":29.9463},{"date":"2019-06-28","close":30.0108},{"date":"2019-07-01","close":29.679},{"date":"2019-07-02","close":28.6836},{"date":"2019-07-03","close":28.997},{"date":"2019-07-05","close":29.0707},{"date":"2019-07-08","close":28.8495},{"date":"2019-07-09","close":28.7757},{"date":"2019-07-10","close":28.4808},{"date":"2019-07-11","close":28.5361},{"date":"2019-07-12","close":29.338},{"date":"2019-07-15","close":29.0154},{"date":"2019-07-16","close":29.3196},{"date":"2019-07-17","close":29.0523},{"date":"2019-07-18","close":27.4393},{"date":"2019-07-19","close":28.361},{"date":"2019-07-22","close":28.7204},{"date":"2019-07-23","close":29.7067},{"date":"2019-07-24","close":30.5915},{"date":"2019-07-25","close":30.315},{"date":"2019-07-26","close":30.4993},{"date":"2019-07-29","close":30.0293},{"date":"2019-07-30","close":30.5639},{"date":"2019-07-31","close":30.1307},{"date":"2019-08-01","close":28.7942},{"date":"2019-08-02","close":28.6928},{"date":"2019-08-05","close":27.7066},{"date":"2019-08-06","close":27.4669},{"date":"2019-08-07","close":27.1812},{"date":"2019-08-08","close":27.9278},{"date":"2019-08-09","close":27.3357},{"date":"2019-08-12","close":27.0397},{"date":"2019-08-13","close":27.1137},{"date":"2019-08-14","close":26.3182},{"date":"2019-08-15","close":25.8001},{"date":"2019-08-16","close":26.2349},{"date":"2019-08-19","close":26.0221},{"date":"2019-08-20","close":25.5873},{"date":"2019-08-21","close":25.9944},{"date":"2019-08-22","close":25.8649},{"date":"2019-08-23","close":24.7918},{"date":"2019-08-26","close":24.9121},{"date":"2019-08-27","close":24.394},{"date":"2019-08-28","close":24.8565},{"date":"2019-08-29","close":25.8279},{"date":"2019-08-30","close":25.5318},{"date":"2019-09-03","close":25.0786},{"date":"2019-09-04","close":25.5133},{"date":"2019-09-05","close":26.4477},{"date":"2019-09-06","close":26.3922},{"date":"2019-09-09","close":27.863},{"date":"2019-09-10","close":28.6031},{"date":"2019-09-11","close":29.4449},{"date":"2019-09-12","close":29.6299},{"date":"2019-09-13","close":30.0277},{"date":"2019-09-16","close":30.1017},{"date":"2019-09-17","close":29.9537},{"date":"2019-09-18","close":29.8704},{"date":"2019-09-19","close":29.5559},{"date":"2019-09-20","close":29.6854},{"date":"2019-09-23","close":29.8242},{"date":"2019-09-24","close":29.1396},{"date":"2019-09-25","close":29.7224},{"date":"2019-09-26","close":29.1674},{"date":"2019-09-27","close":29.0656},{"date":"2019-09-30","close":28.7696},{"date":"2019-10-01","close":27.9925},{"date":"2019-10-02","close":26.9657},{"date":"2019-10-03","close":27.2987},{"date":"2019-10-04","close":27.641},{"date":"2019-10-07","close":27.6502},{"date":"2019-10-08","close":27.1692},{"date":"2019-10-09","close":27.2247},{"date":"2019-10-10","close":27.3357},{"date":"2019-10-11","close":28.0573},{"date":"2019-10-14","close":27.9093},{"date":"2019-10-15","close":28.5198},{"date":"2019-10-16","close":28.1405},{"date":"2019-10-17","close":28.6308},{"date":"2019-10-18","close":28.5846},{"date":"2019-10-21","close":28.9268},{"date":"2019-10-22","close":29.4726},{"date":"2019-10-23","close":29.4634},{"date":"2019-10-24","close":29.0656},{"date":"2019-10-25","close":30.1757},{"date":"2019-10-28","close":30.6937},{"date":"2019-10-29","close":31.2303},{"date":"2019-10-30","close":32.3403},{"date":"2019-10-31","close":32.4606},{"date":"2019-11-01","close":33.2284},{"date":"2019-11-04","close":33.7834},{"date":"2019-11-05","close":34.9953},{"date":"2019-11-06","close":34.7918},{"date":"2019-11-07","close":35.3948},{"date":"2019-11-08","close":35.2649},{"date":"2019-11-11","close":36.0164},{"date":"2019-11-12","close":35.9329},{"date":"2019-11-13","close":35.5897},{"date":"2019-11-14","close":34.968},{"date":"2019-11-15","close":35.0608},{"date":"2019-11-18","close":35.4319},{"date":"2019-11-19","close":34.9866},{"date":"2019-11-20","close":34.2629},{"date":"2019-11-21","close":34.6433},{"date":"2019-11-22","close":35.0423},{"date":"2019-11-25","close":35.7103},{"date":"2019-11-26","close":35.7103},{"date":"2019-11-27","close":35.3948},{"date":"2019-11-29","close":34.7546},{"date":"2019-12-02","close":35.1072},{"date":"2019-12-03","close":34.7361},{"date":"2019-12-04","close":34.8103},{"date":"2019-12-05","close":35.4134},{"date":"2019-12-06","close":35.9979},{"date":"2019-12-09","close":35.4226},{"date":"2019-12-10","close":36.2669},{"date":"2019-12-11","close":37.2875},{"date":"2019-12-12","close":37.7421},{"date":"2019-12-13","close":36.9071},{"date":"2019-12-16","close":36.8978},{"date":"2019-12-17","close":39.4956},{"date":"2019-12-18","close":39.7739},{"date":"2019-12-19","close":39.4956},{"date":"2019-12-20","close":39.2822},{"date":"2019-12-23","close":39.3379},{"date":"2019-12-24","close":39.1894},{"date":"2019-12-26","close":39.2729},{"date":"2019-12-27","close":39.0874},{"date":"2019-12-30","close":38.9111},{"date":"2019-12-31","close":38.9668},{"date":"2020-01-02","close":39.208},{"date":"2020-01-03","close":39.2358},{"date":"2020-01-06","close":39.5049},{"date":"2020-01-07","close":39.6069},{"date":"2020-01-08","close":39.8482},{"date":"2020-01-09","close":39.9038},{"date":"2020-01-10","close":39.1152},{"date":"2020-01-13","close":39.2822},{"date":"2020-01-14","close":39.6997},{"date":"2020-01-15","close":39.2173},{"date":"2020-01-16","close":40.108},{"date":"2020-01-17","close":39.8853},{"date":"2020-01-21","close":39.6441},{"date":"2020-01-22","close":39.7368},{"date":"2020-01-23","close":40.0801},{"date":"2020-01-24","close":38.8369},{"date":"2020-01-27","close":37.9741},{"date":"2020-01-28","close":38.8091},{"date":"2020-01-29","close":38.3915},{"date":"2020-01-30","close":38.8647},{"date":"2020-01-31","close":38.2617},{"date":"2020-02-03","close":38.9297},{"date":"2020-02-04","close":39.709},{"date":"2020-02-05","close":41.4625},{"date":"2020-02-06","close":41.9635},{"date":"2020-02-07","close":41.2306},{"date":"2020-02-10","close":40.8873},{"date":"2020-02-11","close":41.7223},{"date":"2020-02-12","close":42.6315},{"date":"2020-02-13","close":42.6501},{"date":"2020-02-14","close":41.9728},{"date":"2020-02-18","close":41.6295},{"date":"2020-02-19","close":41.7316},{"date":"2020-02-20","close":41.8151},{"date":"2020-02-21","close":41.3883},{"date":"2020-02-24","close":39.4492},{"date":"2020-02-25","close":38.1967},{"date":"2020-02-26","close":37.1947},{"date":"2020-02-27","close":35.8587},{"date":"2020-02-28","close":34.8382},{"date":"2020-03-02","close":36.536},{"date":"2020-03-03","close":35.0886},{"date":"2020-03-04","close":37.2689},{"date":"2020-03-05","close":35.033},{"date":"2020-03-06","close":33.697},{"date":"2020-03-09","close":30.5333},{"date":"2020-03-10","close":30.8394},{"date":"2020-03-11","close":29.1639},{"date":"2020-03-12","close":25.6918},{"date":"2020-03-13","close":26.846},{"date":"2020-03-16","close":25.6359},{"date":"2020-03-17","close":26.6226},{"date":"2020-03-18","close":25.8407},{"date":"2020-03-19","close":27.991},{"date":"2020-03-20","close":26.6133},{"date":"2020-03-23","close":27.4325},{"date":"2020-03-24","close":29.9272},{"date":"2020-03-25","close":30.8115},{"date":"2020-03-26","close":31.761},{"date":"2020-03-27","close":29.35},{"date":"2020-03-30","close":30.3274},{"date":"2020-03-31","close":32.5522},{"date":"2020-04-01","close":35.0562},{"date":"2020-04-02","close":37.4858},{"date":"2020-04-03","close":35.8288},{"date":"2020-04-06","close":38.2211},{"date":"2020-04-07","close":37.0948},{"date":"2020-04-08","close":37.1414},{"date":"2020-04-09","close":37.0203},{"date":"2020-04-13","close":35.3541},{"date":"2020-04-14","close":35.6892},{"date":"2020-04-15","close":34.265},{"date":"2020-04-16","close":33.9019},{"date":"2020-04-17","close":35.5589},{"date":"2020-04-20","close":34.8607},{"date":"2020-04-21","close":34.4325},{"date":"2020-04-22","close":34.8328},{"date":"2020-04-23","close":33.7996},{"date":"2020-04-24","close":33.5482},{"date":"2020-04-27","close":35.019},{"date":"2020-04-28","close":36.378},{"date":"2020-04-29","close":37.7743},{"date":"2020-04-30","close":37.3368},{"date":"2020-05-01","close":35.7171},{"date":"2020-05-04","close":34.8142},{"date":"2020-05-05","close":35.1679},{"date":"2020-05-06","close":35.3076},{"date":"2020-05-07","close":36.9552},{"date":"2020-05-08","close":38.2677},{"date":"2020-05-11","close":37.2624},{"date":"2020-05-12","close":36.2291},{"date":"2020-05-13","close":34.3341},{"date":"2020-05-14","close":33.3166},{"date":"2020-05-15","close":34.0727},{"date":"2020-05-18","close":36.6398},{"date":"2020-05-19","close":35.1369},{"date":"2020-05-20","close":36.3598},{"date":"2020-05-21","close":36.1638},{"date":"2020-05-22","close":36.4998},{"date":"2020-05-26","close":38.6375},{"date":"2020-05-27","close":40.2992},{"date":"2020-05-28","close":40.0564},{"date":"2020-05-29","close":39.655},{"date":"2020-06-01","close":39.1883},{"date":"2020-06-02","close":40.0751},{"date":"2020-06-03","close":40.6539},{"date":"2020-06-04","close":42.0261},{"date":"2020-06-05","close":45.3307},{"date":"2020-06-08","close":45.144},{"date":"2020-06-09","close":43.7998},{"date":"2020-06-10","close":43.0717},{"date":"2020-06-11","close":39.7297},{"date":"2020-06-12","close":40.4579},{"date":"2020-06-15","close":40.8313},{"date":"2020-06-16","close":43.7624},{"date":"2020-06-17","close":42.8103},{"date":"2020-06-18","close":42.8009},{"date":"2020-06-19","close":42.4835},{"date":"2020-06-22","close":42.4462},{"date":"2020-06-23","close":42.8103},{"date":"2020-06-24","close":42.0822},{"date":"2020-06-25","close":42.2689},{"date":"2020-06-26","close":41.6434},{"date":"2020-06-29","close":42.0261},{"date":"2020-06-30","close":43.2303},{"date":"2020-07-01","close":41.4567},{"date":"2020-07-02","close":42.4929},{"date":"2020-07-06","close":42.0915},{"date":"2020-07-07","close":41.3727},{"date":"2020-07-08","close":41.3353},{"date":"2020-07-09","close":40.0098},{"date":"2020-07-10","close":41.494},{"date":"2020-07-13","close":41.6434},{"date":"2020-07-14","close":43.0717},{"date":"2020-07-15","close":44.0518},{"date":"2020-07-16","close":43.6504},{"date":"2020-07-17","close":43.5851},{"date":"2020-07-20","close":42.8476},{"date":"2020-07-21","close":43.5851},{"date":"2020-07-22","close":43.0343},{"date":"2020-07-23","close":42.4275},{"date":"2020-07-24","close":41.8581},{"date":"2020-07-27","close":42.941},{"date":"2020-07-28","close":41.6341},{"date":"2020-07-29","close":42.7916},{"date":"2020-07-30","close":42.2875},{"date":"2020-07-31","close":41.5314},{"date":"2020-08-03","close":43.0343},{"date":"2020-08-04","close":42.6236},{"date":"2020-08-05","close":48.5046},{"date":"2020-08-06","close":47.4591},{"date":"2020-08-07","close":47.8792},{"date":"2020-08-10","close":49.2327},{"date":"2020-08-11","close":52.1826},{"date":"2020-08-12","close":51.7898},{"date":"2020-08-13","close":50.976},{"date":"2020-08-14","close":51.8927},{"date":"2020-08-17","close":50.6206},{"date":"2020-08-18","close":50.0313},{"date":"2020-08-19","close":49.5262},{"date":"2020-08-20","close":48.9557},{"date":"2020-08-21","close":48.8996},{"date":"2020-08-24","close":50.05},{"date":"2020-08-25","close":49.7975},{"date":"2020-08-26","close":50.1716},{"date":"2020-08-27","close":50.4429},{"date":"2020-08-28","close":50.1523},{"date":"2020-08-31","close":49.4119},{"date":"2020-09-01","close":50.8365},{"date":"2020-09-02","close":50.5179},{"date":"2020-09-03","close":49.4869},{"date":"2020-09-04","close":50.0117},{"date":"2020-09-08","close":48.8308},{"date":"2020-09-09","close":49.59},{"date":"2020-09-10","close":48.4465},{"date":"2020-09-11","close":48.0904},{"date":"2020-09-14","close":48.5965},{"date":"2020-09-15","close":48.8495},{"date":"2020-09-16","close":49.7962},{"date":"2020-09-17","close":50.3117},{"date":"2020-09-18","close":49.7118},{"date":"2020-09-21","close":46.1971},{"date":"2020-09-22","close":46.7782},{"date":"2020-09-23","close":47.0407},{"date":"2020-09-24","close":47.678},{"date":"2020-09-25","close":47.7998},{"date":"2020-09-28","close":49.9368},{"date":"2020-09-29","close":50.3023},{"date":"2020-09-30","close":50.8459},{"date":"2020-10-01","close":50.4054},{"date":"2020-10-02","close":51.3895},{"date":"2020-10-05","close":53.2359},{"date":"2020-10-06","close":54.0044},{"date":"2020-10-07","close":54.5574},{"date":"2020-10-08","close":55.3541},{"date":"2020-10-09","close":54.8105},{"date":"2020-10-12","close":55.4665},{"date":"2020-10-13","close":54.5761},{"date":"2020-10-14","close":53.1515},{"date":"2020-10-15","close":54.1919},{"date":"2020-10-16","close":54.07},{"date":"2020-10-19","close":54.0232},{"date":"2020-10-20","close":54.5105},{"date":"2020-10-21","close":54.145},{"date":"2020-10-22","close":53.5827},{"date":"2020-10-23","close":53.5827},{"date":"2020-10-26","close":52.0924},{"date":"2020-10-27","close":49.7587},{"date":"2020-10-28","close":47.9404},{"date":"2020-10-29","close":47.9404},{"date":"2020-10-30","close":47.6124},{"date":"2020-11-02","close":50.0586},{"date":"2020-11-03","close":51.427},{"date":"2020-11-04","close":45.4661},{"date":"2020-11-05","close":46.7782},{"date":"2020-11-06","close":47.1438},{"date":"2020-11-09","close":51.0802},{"date":"2020-11-10","close":52.8047},{"date":"2020-11-11","close":51.6613},{"date":"2020-11-12","close":49.7924},{"date":"2020-11-13","close":50.7785},{"date":"2020-11-16","close":52.8822},{"date":"2020-11-17","close":52.7601},{"date":"2020-11-18","close":52.4032},{"date":"2020-11-19","close":52.7695},{"date":"2020-11-20","close":52.1497},{"date":"2020-11-23","close":53.5959},{"date":"2020-11-24","close":55.3145},{"date":"2020-11-25","close":55.6244},{"date":"2020-11-27","close":55.0515},{"date":"2020-11-30","close":54.4693},{"date":"2020-12-01","close":54.7886},{"date":"2020-12-02","close":54.8356},{"date":"2020-12-03","close":55.5493},{"date":"2020-12-04","close":58.6766},{"date":"2020-12-07","close":58.0943},{"date":"2020-12-08","close":58.2727},{"date":"2020-12-09","close":59.4748},{"date":"2020-12-10","close":57.5308},{"date":"2020-12-11","close":57.2021},{"date":"2020-12-14","close":55.446},{"date":"2020-12-15","close":56.9955},{"date":"2020-12-16","close":56.3194},{"date":"2020-12-17","close":55.615},{"date":"2020-12-18","close":55.2488},{"date":"2020-12-21","close":54.5538},{"date":"2020-12-22","close":53.8495},{"date":"2020-12-23","close":54.4505},{"date":"2020-12-24","close":55.0609},{"date":"2020-12-28","close":54.967},{"date":"2020-12-29","close":54.2157},{"date":"2020-12-30","close":54.366},{"date":"2020-12-31","close":54.3566},{"date":"2021-01-04","close":54.2439},{"date":"2021-01-05","close":55.3708},{"date":"2021-01-06","close":62.0293},{"date":"2021-01-07","close":61.9917},{"date":"2021-01-08","close":60.9868},{"date":"2021-01-11","close":60.9868},{"date":"2021-01-12","close":62.6303},{"date":"2021-01-13","close":61.9072},{"date":"2021-01-14","close":63.2313},{"date":"2021-01-15","close":62.9778},{"date":"2021-01-19","close":62.7993},{"date":"2021-01-20","close":62.8463},{"date":"2021-01-21","close":62.3392},{"date":"2021-01-22","close":62.912},{"date":"2021-01-25","close":61.3155},{"date":"2021-01-26","close":59.6627},{"date":"2021-01-27","close":56.6387},{"date":"2021-01-28","close":57.5308},{"date":"2021-01-29","close":55.8498},{"date":"2021-02-01","close":57.1364},{"date":"2021-02-02","close":57.6247},{"date":"2021-02-03","close":58.4887},{"date":"2021-02-04","close":59.8599},{"date":"2021-02-05","close":59.7002},{"date":"2021-02-08","close":61.8696},{"date":"2021-02-09","close":62.0105},{"date":"2021-02-10","close":60.6863},{"date":"2021-02-11","close":60.2543},{"date":"2021-02-12","close":60.6206},{"date":"2021-02-16","close":60.6957},{"date":"2021-02-17","close":59.5218},{"date":"2021-02-18","close":58.2258},{"date":"2021-02-19","close":60.6112},{"date":"2021-02-22","close":62.4425},{"date":"2021-02-23","close":62.912},{"date":"2021-02-24","close":65.5228},{"date":"2021-02-25","close":64.2738},{"date":"2021-02-26","close":63.7854},{"date":"2021-03-01","close":67.6358},{"date":"2021-03-02","close":66.6591},{"date":"2021-03-03","close":67.3447},{"date":"2021-03-04","close":65.2411},{"date":"2021-03-05","close":67.0912},{"date":"2021-03-08","close":66.6779},{"date":"2021-03-09","close":66.9972},{"date":"2021-03-10","close":69.4709},{"date":"2021-03-11","close":70.5432},{"date":"2021-03-12","close":72.5842},{"date":"2021-03-15","close":72.6407},{"date":"2021-03-16","close":71.3897},{"date":"2021-03-17","close":71.1828},{"date":"2021-03-18","close":69.9318},{"date":"2021-03-19","close":67.4769},{"date":"2021-03-22","close":67.3829},{"date":"2021-03-23","close":65.0596},{"date":"2021-03-24","close":64.7493},{"date":"2021-03-25","close":66.4517},{"date":"2021-03-26","close":71.7565},{"date":"2021-03-29","close":69.2828},{"date":"2021-03-30","close":72.3679},{"date":"2021-03-31","close":70.9382},{"date":"2021-04-01","close":72.4243},{"date":"2021-04-05","close":73.1956},{"date":"2021-04-06","close":72.6219},{"date":"2021-04-07","close":70.6655},{"date":"2021-04-08","close":70.6373},{"date":"2021-04-09","close":71.3521},{"date":"2021-04-12","close":71.9164},{"date":"2021-04-13","close":70.5432},{"date":"2021-04-14","close":70.7501},{"date":"2021-04-15","close":70.7407},{"date":"2021-04-16","close":72.7065},{"date":"2021-04-19","close":73.7223},{"date":"2021-04-20","close":71.0981},{"date":"2021-04-21","close":72.5654},{"date":"2021-04-22","close":71.5402},{"date":"2021-04-23","close":73.4402},{"date":"2021-04-26","close":74.2773},{"date":"2021-04-27","close":74.4936},{"date":"2021-04-28","close":73.2991},{"date":"2021-04-29","close":72.4243},{"date":"2021-04-30","close":70.5526},{"date":"2021-05-03","close":72.4808},{"date":"2021-05-04","close":72.4808},{"date":"2021-05-05","close":62.031},{"date":"2021-05-06","close":63.6112},{"date":"2021-05-07","close":65.624},{"date":"2021-05-10","close":63.9942},{"date":"2021-05-11","close":63.8906},{"date":"2021-05-12","close":62.6753},{"date":"2021-05-13","close":65.7936},{"date":"2021-05-14","close":66.8863},{"date":"2021-05-17","close":66.3399},{"date":"2021-05-18","close":65.0117},{"date":"2021-05-19","close":64.5312},{"date":"2021-05-20","close":63.1935},{"date":"2021-05-21","close":64.1544},{"date":"2021-05-24","close":63.5326},{"date":"2021-05-25","close":60.989},{"date":"2021-05-26","close":61.2622},{"date":"2021-05-27","close":62.7036},{"date":"2021-05-28","close":64.5595},{"date":"2021-06-01","close":66.0102},{"date":"2021-06-02","close":64.4935},{"date":"2021-06-03","close":64.5689},{"date":"2021-06-04","close":65.3602},{"date":"2021-06-07","close":65.7464},{"date":"2021-06-08","close":64.5971},{"date":"2021-06-09","close":62.6942},{"date":"2021-06-10","close":61.1398},{"date":"2021-06-11","close":61.705},{"date":"2021-06-14","close":60.2448},{"date":"2021-06-15","close":58.5491},{"date":"2021-06-16","close":56.6367},{"date":"2021-06-17","close":55.657},{"date":"2021-06-18","close":55.657},{"date":"2021-06-21","close":55.8736},{"date":"2021-06-22","close":56.5519},{"date":"2021-06-23","close":57.0418},{"date":"2021-06-24","close":59.2274},{"date":"2021-06-25","close":61.1115},{"date":"2021-06-28","close":58.5114},{"date":"2021-06-29","close":58.3418},{"date":"2021-06-30","close":59.2933},{"date":"2021-07-01","close":59.3216},{"date":"2021-07-02","close":57.8049},{"date":"2021-07-06","close":56.1092},{"date":"2021-07-07","close":56.9664},{"date":"2021-07-08","close":56.4106},{"date":"2021-07-09","close":57.8426},{"date":"2021-07-12","close":58.0969},{"date":"2021-07-13","close":56.9759},{"date":"2021-07-14","close":56.2128},{"date":"2021-07-15","close":56.1186},{"date":"2021-07-16","close":55.1577},{"date":"2021-07-19","close":53.9424},{"date":"2021-07-20","close":55.6381},{"date":"2021-07-21","close":56.6084},{"date":"2021-07-22","close":55.2236},{"date":"2021-07-23","close":55.9584},{"date":"2021-07-26","close":56.5048},{"date":"2021-07-27","close":55.9584},{"date":"2021-07-28","close":56.7403},{"date":"2021-07-29","close":57.2773},{"date":"2021-07-30","close":57.7578},{"date":"2021-08-02","close":56.6367},{"date":"2021-08-03","close":57.5034},{"date":"2021-08-04","close":56.1468},{"date":"2021-08-05","close":56.4389},{"date":"2021-08-06","close":56.9288},{"date":"2021-08-09","close":55.9679},{"date":"2021-08-10","close":58.3274},{"date":"2021-08-11","close":60.4132},{"date":"2021-08-12","close":59.526},{"date":"2021-08-13","close":58.922},{"date":"2021-08-16","close":58.0348},{"date":"2021-08-17","close":56.3643},{"date":"2021-08-18","close":55.8546},{"date":"2021-08-19","close":54.5144},{"date":"2021-08-20","close":55.0996},{"date":"2021-08-23","close":56.0434},{"date":"2021-08-24","close":57.2231},{"date":"2021-08-25","close":57.9404},{"date":"2021-08-26","close":57.1004},{"date":"2021-08-27","close":58.4784},{"date":"2021-08-30","close":58.0254},{"date":"2021-08-31","close":57.7045},{"date":"2021-09-01","close":56.7701},{"date":"2021-09-02","close":56.9117},{"date":"2021-09-03","close":56.3643},{"date":"2021-09-07","close":55.5526},{"date":"2021-09-08","close":54.6654},{"date":"2021-09-09","close":54.0047},{"date":"2021-09-10","close":53.3818},{"date":"2021-09-13","close":53.6083},{"date":"2021-09-14","close":52.6645},{"date":"2021-09-15","close":53.2025},{"date":"2021-09-16","close":52.7966},{"date":"2021-09-17","close":52.3059},{"date":"2021-09-20","close":51.5225},{"date":"2021-09-21","close":50.5976},{"date":"2021-09-22","close":51.1356},{"date":"2021-09-23","close":51.8434},{"date":"2021-09-24","close":51.6924},{"date":"2021-09-27","close":52.5985},{"date":"2021-09-28","close":51.7962},{"date":"2021-09-29","close":51.8245},{"date":"2021-09-30","close":50.7864},{"date":"2021-10-01","close":51.9095},{"date":"2021-10-04","close":51.4187},{"date":"2021-10-05","close":51.5036},{"date":"2021-10-06","close":50.0502},{"date":"2021-10-07","close":51.0317},{"date":"2021-10-08","close":49.7576},{"date":"2021-10-11","close":48.7949},{"date":"2021-10-12","close":48.7572},{"date":"2021-10-13","close":47.7662},{"date":"2021-10-14","close":48.6911},{"date":"2021-10-15","close":48.8232},{"date":"2021-10-18","close":47.785},{"date":"2021-10-19","close":48.6911},{"date":"2021-10-20","close":49.8709},{"date":"2021-10-21","close":49.6443},{"date":"2021-10-22","close":49.1913},{"date":"2021-10-25","close":50.1917},{"date":"2021-10-26","close":49.5311},{"date":"2021-10-27","close":48.7288},{"date":"2021-10-28","close":50.4655},{"date":"2021-10-29","close":50.3805},{"date":"2021-11-01","close":51.7868},{"date":"2021-11-02","close":51.9095},{"date":"2021-11-03","close":56.166},{"date":"2021-11-04","close":58.0442},{"date":"2021-11-05","close":61.1682},{"date":"2021-11-08","close":70.2949},{"date":"2021-11-09","close":68.442},{"date":"2021-11-10","close":68.4231},{"date":"2021-11-11","close":68.1206},{"date":"2021-11-12","close":67.4683},{"date":"2021-11-15","close":67.0713},{"date":"2021-11-16","close":67.5251},{"date":"2021-11-17","close":67.2982},{"date":"2021-11-18","close":66.2394},{"date":"2021-11-19","close":65.5871},{"date":"2021-11-22","close":66.0219},{"date":"2021-11-23","close":65.3413},{"date":"2021-11-24","close":64.4622},{"date":"2021-11-26","close":62.6377},{"date":"2021-11-29","close":60.9266},{"date":"2021-11-30","close":59.2534},{"date":"2021-12-01","close":58.3648},{"date":"2021-12-02","close":59.4803},{"date":"2021-12-03","close":60.4729},{"date":"2021-12-06","close":63.0631},{"date":"2021-12-07","close":64.4149},{"date":"2021-12-08","close":64.0557},{"date":"2021-12-09","close":63.9044},{"date":"2021-12-10","close":64.5094},{"date":"2021-12-13","close":65.606},{"date":"2021-12-14","close":64.7741},{"date":"2021-12-15","close":65.4926},{"date":"2021-12-16","close":64.5378},{"date":"2021-12-17","close":65.2941},{"date":"2021-12-20","close":61.7869},{"date":"2021-12-21","close":65.1334},{"date":"2021-12-22","close":65.3413},{"date":"2021-12-23","close":65.5209},{"date":"2021-12-27","close":66.1827},{"date":"2021-12-28","close":66.6553},{"date":"2021-12-29","close":66.0787},{"date":"2021-12-30","close":65.1334},{"date":"2021-12-31","close":65.4831},{"date":"2022-01-03","close":65.9747},{"date":"2022-01-04","close":67.4967},{"date":"2022-01-05","close":66.6932},{"date":"2022-01-06","close":67.7425},{"date":"2022-01-07","close":67.6101},{"date":"2022-01-10","close":65.9085},{"date":"2022-01-11","close":66.5324},{"date":"2022-01-12","close":66.1921},{"date":"2022-01-13","close":67.0997},{"date":"2022-01-14","close":67.2509},{"date":"2022-01-18","close":66.6459},{"date":"2022-01-19","close":64.1502},{"date":"2022-01-20","close":61.5789},{"date":"2022-01-21","close":60.9739},{"date":"2022-01-24","close":61.5411},{"date":"2022-01-25","close":61.4182},{"date":"2022-01-26","close":61.5978},{"date":"2022-01-27","close":59.6788},{"date":"2022-01-28","close":59.641},{"date":"2022-01-31","close":59.8301},{"date":"2022-02-01","close":61.2859},{"date":"2022-02-02","close":59.4992},{"date":"2022-02-03","close":58.6389},{"date":"2022-02-04","close":57.8354},{"date":"2022-02-07","close":57.6558},{"date":"2022-02-08","close":54.1297},{"date":"2022-02-09","close":53.0993},{"date":"2022-02-10","close":52.6361},{"date":"2022-02-11","close":52.1445},{"date":"2022-02-14","close":51.2937},{"date":"2022-02-15","close":52.6644},{"date":"2022-02-16","close":52.2863},{"date":"2022-02-17","close":49.5165},{"date":"2022-02-18","close":48.7791},{"date":"2022-02-22","close":47.7487},{"date":"2022-02-23","close":46.5387},{"date":"2022-02-24","close":47.5407},{"date":"2022-02-25","close":48.1079},{"date":"2022-02-28","close":47.0775},{"date":"2022-03-01","close":45.064},{"date":"2022-03-02","close":45.565},{"date":"2022-03-03","close":46.5481},{"date":"2022-03-04","close":44.7898},{"date":"2022-03-07","close":41.3204},{"date":"2022-03-08","close":41.1219},{"date":"2022-03-09","close":42.9894},{"date":"2022-03-10","close":42.013},{"date":"2022-03-11","close":41.1788},{"date":"2022-03-14","close":40.5152},{"date":"2022-03-15","close":39.9749},{"date":"2022-03-16","close":41.994},{"date":"2022-03-17","close":43.4065},{"date":"2022-03-18","close":43.7951},{"date":"2022-03-21","close":42.923},{"date":"2022-03-22","close":42.5818},{"date":"2022-03-23","close":40.9892},{"date":"2022-03-24","close":41.1314},{"date":"2022-03-25","close":41.3684},{"date":"2022-03-28","close":41.1314},{"date":"2022-03-29","close":42.032},{"date":"2022-03-30","close":40.5721},{"date":"2022-03-31","close":40.7617},{"date":"2022-04-01","close":40.392},{"date":"2022-04-04","close":41.1504},{"date":"2022-04-05","close":39.2545},{"date":"2022-04-06","close":38.2402},{"date":"2022-04-07","close":38.2402},{"date":"2022-04-08","close":36.5149},{"date":"2022-04-11","close":35.9746},{"date":"2022-04-12","close":36.4106},{"date":"2022-04-13","close":36.8562},{"date":"2022-04-14","close":37.6524},{"date":"2022-04-18","close":37.3775},{"date":"2022-04-19","close":38.6478},{"date":"2022-04-20","close":38.5909},{"date":"2022-04-21","close":38.2307},{"date":"2022-04-22","close":36.3538},{"date":"2022-04-25","close":36.0978},{"date":"2022-04-26","close":34.6759},{"date":"2022-04-27","close":35.1404},{"date":"2022-04-28","close":37.5197},{"date":"2022-04-29","close":37.0647},{"date":"2022-05-02","close":37.8705},{"date":"2022-05-03","close":38.8658},{"date":"2022-05-04","close":40.3541},{"date":"2022-05-05","close":40.1171},{"date":"2022-05-06","close":39.8138},{"date":"2022-05-09","close":39.9465},{"date":"2022-05-10","close":39.1028},{"date":"2022-05-11","close":39.1597},{"date":"2022-05-12","close":39.8917},{"date":"2022-05-13","close":41.1847},{"date":"2022-05-16","close":42.0879},{"date":"2022-05-17","close":43.4759},{"date":"2022-05-18","close":41.9262},{"date":"2022-05-19","close":42.8009},{"date":"2022-05-20","close":42.1164},{"date":"2022-05-23","close":42.5062},{"date":"2022-05-24","close":43.0956},{"date":"2022-05-25","close":43.2382},{"date":"2022-05-26","close":44.1129},{"date":"2022-05-27","close":44.284},{"date":"2022-05-31","close":44.4646},{"date":"2022-06-01","close":44.8069},{"date":"2022-06-02","close":45.577},{"date":"2022-06-03","close":45.4439},{"date":"2022-06-06","close":45.8146},{"date":"2022-06-07","close":46.1379},{"date":"2022-06-08","close":45.0065},{"date":"2022-06-09","close":44.246},{"date":"2022-06-10","close":43.5805},{"date":"2022-06-13","close":41.8122},{"date":"2022-06-14","close":42.2685},{"date":"2022-06-15","close":42.6868},{"date":"2022-06-16","close":39.9773},{"date":"2022-06-17","close":39.9488},{"date":"2022-06-21","close":40.3005},{"date":"2022-06-22","close":39.9678},{"date":"2022-06-23","close":39.2452},{"date":"2022-06-24","close":40.3576},{"date":"2022-06-27","close":40.0819},{"date":"2022-06-28","close":39.7681},{"date":"2022-06-29","close":38.3326},{"date":"2022-06-30","close":38.7699},{"date":"2022-07-01","close":39.4544},{"date":"2022-07-05","close":39.8062},{"date":"2022-07-06","close":38.3136},{"date":"2022-07-07","close":40.2245},{"date":"2022-07-08","close":39.2643},{"date":"2022-07-11","close":39.1407},{"date":"2022-07-12","close":40.2055},{"date":"2022-07-13","close":39.7111},{"date":"2022-07-14","close":39.5114},{"date":"2022-07-15","close":41.0231},{"date":"2022-07-18","close":41.0801},{"date":"2022-07-19","close":42.915},{"date":"2022-07-20","close":44.6453},{"date":"2022-07-21","close":43.5329},{"date":"2022-07-22","close":42.4206},{"date":"2022-07-25","close":43.7611},{"date":"2022-07-26","close":43.2762},{"date":"2022-07-27","close":44.4076},{"date":"2022-07-28","close":44.5597},{"date":"2022-07-29","close":46.7083},{"date":"2022-08-01","close":46.5467},{"date":"2022-08-02","close":39.4544},{"date":"2022-08-03","close":39.4829},{"date":"2022-08-04","close":40.3291},{"date":"2022-08-05","close":40.234},{"date":"2022-08-08","close":39.8347},{"date":"2022-08-09","close":39.654},{"date":"2022-08-10","close":41.3273},{"date":"2022-08-11","close":42.3569},{"date":"2022-08-12","close":42.8717},{"date":"2022-08-15","close":43.4342},{"date":"2022-08-16","close":43.4914},{"date":"2022-08-17","close":42.4332},{"date":"2022-08-18","close":41.5561},{"date":"2022-08-19","close":40.7458},{"date":"2022-08-22","close":39.0488},{"date":"2022-08-23","close":39.249},{"date":"2022-08-24","close":38.9535},{"date":"2022-08-25","close":39.8401},{"date":"2022-08-26","close":37.7713},{"date":"2022-08-29","close":36.5511},{"date":"2022-08-30","close":36.8085},{"date":"2022-08-31","close":36.3985},{"date":"2022-09-01","close":36.3223},{"date":"2022-09-02","close":35.8837},{"date":"2022-09-06","close":35.3117},{"date":"2022-09-07","close":36.7799},{"date":"2022-09-08","close":36.5129},{"date":"2022-09-09","close":37.9239},{"date":"2022-09-12","close":37.7427},{"date":"2022-09-13","close":35.7312},{"date":"2022-09-14","close":35.0734},{"date":"2022-09-15","close":34.9209},{"date":"2022-09-16","close":33.7768},{"date":"2022-09-19","close":34.53},{"date":"2022-09-20","close":33.7578},{"date":"2022-09-21","close":33.1667},{"date":"2022-09-22","close":32.404},{"date":"2022-09-23","close":31.6223},{"date":"2022-09-26","close":31.0598},{"date":"2022-09-27","close":30.5832},{"date":"2022-09-28","close":30.9359},{"date":"2022-09-29","close":30.3639},{"date":"2022-09-30","close":29.7347},{"date":"2022-10-03","close":30.1637},{"date":"2022-10-04","close":32.2324},{"date":"2022-10-05","close":31.9941},{"date":"2022-10-06","close":32.0227},{"date":"2022-10-07","close":30.6594},{"date":"2022-10-10","close":31.4984},{"date":"2022-10-11","close":32.0799},{"date":"2022-10-12","close":32.0418},{"date":"2022-10-13","close":32.976},{"date":"2022-10-14","close":31.8416},{"date":"2022-10-17","close":32.6233},{"date":"2022-10-18","close":34.1391},{"date":"2022-10-19","close":34.4442},{"date":"2022-10-20","close":33.119},{"date":"2022-10-21","close":34.9781},{"date":"2022-10-24","close":35.531},{"date":"2022-10-25","close":36.7703},{"date":"2022-10-26","close":38.3624},{"date":"2022-10-27","close":39.802},{"date":"2022-10-28","close":41.375},{"date":"2022-10-31","close":41.6133},{"date":"2022-11-01","close":41.4989},{"date":"2022-11-02","close":38.8772},{"date":"2022-11-03","close":40.5265},{"date":"2022-11-04","close":42.0137},{"date":"2022-11-07","close":41.8707},{"date":"2022-11-08","close":42.1186},{"date":"2022-11-09","close":39.5922},{"date":"2022-11-10","close":42.3752},{"date":"2022-11-11","close":42.4421},{"date":"2022-11-14","close":41.5623},{"date":"2022-11-15","close":41.677},{"date":"2022-11-16","close":40.4912},{"date":"2022-11-17","close":40.8833},{"date":"2022-11-18","close":40.472},{"date":"2022-11-21","close":40.6059},{"date":"2022-11-22","close":40.7303},{"date":"2022-11-23","close":41.0554},{"date":"2022-11-25","close":42.356},{"date":"2022-11-28","close":41.3997},{"date":"2022-11-29","close":41.6101},{"date":"2022-11-30","close":42.3082},{"date":"2022-12-01","close":41.9065},{"date":"2022-12-02","close":41.8779},{"date":"2022-12-05","close":42.2317},{"date":"2022-12-06","close":41.3041},{"date":"2022-12-07","close":41.0745},{"date":"2022-12-08","close":41.151},{"date":"2022-12-09","close":39.8409},{"date":"2022-12-12","close":39.86},{"date":"2022-12-13","close":41.3423},{"date":"2022-12-14","close":41.6962},{"date":"2022-12-15","close":38.5211},{"date":"2022-12-16","close":38.7602},{"date":"2022-12-19","close":39.1141},{"date":"2022-12-20","close":39.6783},{"date":"2022-12-21","close":39.6783},{"date":"2022-12-22","close":38.6359},{"date":"2022-12-23","close":39.2384},{"date":"2022-12-27","close":39.7644},{"date":"2022-12-28","close":38.2342},{"date":"2022-12-29","close":39.3149},{"date":"2022-12-30","close":38.8845},{"date":"2023-01-03","close":39.4105},{"date":"2023-01-04","close":40.233},{"date":"2023-01-05","close":39.9556},{"date":"2023-01-06","close":35.1261},{"date":"2023-01-09","close":35.7669},{"date":"2023-01-10","close":35.6043},{"date":"2023-01-11","close":36.8667},{"date":"2023-01-12","close":37.1536},{"date":"2023-01-13","close":37.1249},{"date":"2023-01-17","close":36.8954},{"date":"2023-01-18","close":36.838},{"date":"2023-01-19","close":35.9773},{"date":"2023-01-20","close":36.8762},{"date":"2023-01-23","close":37.5744},{"date":"2023-01-24","close":38.7028},{"date":"2023-01-25","close":40.2521},{"date":"2023-01-26","close":40.6537},{"date":"2023-01-27","close":41.7631},{"date":"2023-01-30","close":41.2275},{"date":"2023-01-31","close":42.2126},{"date":"2023-02-01","close":42.3943},{"date":"2023-02-02","close":43.3506},{"date":"2023-02-03","close":43.5323},{"date":"2023-02-06","close":42.7194},{"date":"2023-02-07","close":43.2741},{"date":"2023-02-08","close":42.9681},{"date":"2023-02-09","close":41.6962},{"date":"2023-02-10","close":41.83},{"date":"2023-02-13","close":42.9107},{"date":"2023-02-14","close":42.729},{"date":"2023-02-15","close":43.3028},{"date":"2023-02-16","close":42.9585},{"date":"2023-02-17","close":43.867},{"date":"2023-02-21","close":42.1169},{"date":"2023-02-22","close":42.4038},{"date":"2023-02-23","close":43.3793},{"date":"2023-02-24","close":42.5951},{"date":"2023-02-27","close":43.0159},{"date":"2023-02-28","close":43.0637},{"date":"2023-03-01","close":45.072},{"date":"2023-03-02","close":46.736},{"date":"2023-03-03","close":47.1186},{"date":"2023-03-06","close":44.8042},{"date":"2023-03-07","close":43.2072},{"date":"2023-03-08","close":43.9627},{"date":"2023-03-09","close":42.7159},{"date":"2023-03-10","close":40.654},{"date":"2023-03-13","close":38.9277},{"date":"2023-03-14","close":39.6565},{"date":"2023-03-15","close":38.0358},{"date":"2023-03-16","close":38.0549},{"date":"2023-03-17","close":36.2999},{"date":"2023-03-20","close":37.2302},{"date":"2023-03-21","close":38.0166},{"date":"2023-03-22","close":37.6713},{"date":"2023-03-23","close":37.1343},{"date":"2023-03-24","close":36.8178},{"date":"2023-03-27","close":37.6042},{"date":"2023-03-28","close":38.3331},{"date":"2023-03-29","close":38.64},{"date":"2023-03-30","close":38.8414},{"date":"2023-03-31","close":39.5606},{"date":"2023-04-03","close":39.7333},{"date":"2023-04-04","close":37.7193},{"date":"2023-04-05","close":37.0479},{"date":"2023-04-06","close":36.8561},{"date":"2023-04-10","close":37.6617},{"date":"2023-04-11","close":38.429},{"date":"2023-04-12","close":39.1387},{"date":"2023-04-13","close":39.2921},{"date":"2023-04-14","close":39.3688},{"date":"2023-04-17","close":39.8004},{"date":"2023-04-18","close":39.9826},{"date":"2023-04-19","close":39.4168},{"date":"2023-04-20","close":39.4935},{"date":"2023-04-21","close":39.2729},{"date":"2023-04-24","close":39.6278},{"date":"2023-04-25","close":38.8318},{"date":"2023-04-26","close":38.4673},{"date":"2023-04-27","close":38.9564},{"date":"2023-04-28","close":39.5894},{"date":"2023-05-01","close":39.8196},{"date":"2023-05-02","close":39.8867},{"date":"2023-05-03","close":41.9103},{"date":"2023-05-04","close":38.7838},{"date":"2023-05-05","close":40.395},{"date":"2023-05-08","close":39.7237},{"date":"2023-05-09","close":38.9852},{"date":"2023-05-10","close":38.4002},{"date":"2023-05-11","close":37.6786},{"date":"2023-05-12","close":37.2937},{"date":"2023-05-15","close":37.2071},{"date":"2023-05-16","close":36.3411},{"date":"2023-05-17","close":37.6305},{"date":"2023-05-18","close":37.948},{"date":"2023-05-19","close":37.8037},{"date":"2023-05-22","close":37.5631},{"date":"2023-05-23","close":37.7555},{"date":"2023-05-24","close":36.6106},{"date":"2023-05-25","close":36.4855},{"date":"2023-05-26","close":36.9185},{"date":"2023-05-30","close":36.3219},{"date":"2023-05-31","close":35.4656},{"date":"2023-06-01","close":36.9088},{"date":"2023-06-02","close":40.1995},{"date":"2023-06-05","close":39.0064},{"date":"2023-06-06","close":41.0077},{"date":"2023-06-07","close":42.499},{"date":"2023-06-08","close":41.8929},{"date":"2023-06-09","close":41.8063},{"date":"2023-06-12","close":43.0282},{"date":"2023-06-13","close":43.9712},{"date":"2023-06-14","close":43.6921},{"date":"2023-06-15","close":42.8839},{"date":"2023-06-16","close":42.297},{"date":"2023-06-20","close":42.2489},{"date":"2023-06-21","close":42.6049},{"date":"2023-06-22","close":42.4413},{"date":"2023-06-23","close":41.3348},{"date":"2023-06-26","close":41.5561},{"date":"2023-06-27","close":42.22},{"date":"2023-06-28","close":42.0564},{"date":"2023-06-29","close":43.3073},{"date":"2023-06-30","close":43.721},{"date":"2023-07-03","close":43.7595},{"date":"2023-07-05","close":42.1334},{"date":"2023-07-06","close":41.152},{"date":"2023-07-07","close":41.4791},{"date":"2023-07-10","close":41.9025},{"date":"2023-07-11","close":42.7684},{"date":"2023-07-12","close":43.5093},{"date":"2023-07-13","close":44.3175},{"date":"2023-07-14","close":44.9333},{"date":"2023-07-17","close":45.2124},{"date":"2023-07-18","close":45.5972},{"date":"2023-07-19","close":45.5395},{"date":"2023-07-20","close":45.8474},{"date":"2023-07-21","close":45.4144},{"date":"2023-07-24","close":45.9051},{"date":"2023-07-25","close":46.0687},{"date":"2023-07-26","close":45.6069},{"date":"2023-07-27","close":45.8185},{"date":"2023-07-28","close":46.4343},{"date":"2023-07-31","close":47.5312},{"date":"2023-08-01","close":49.3016},{"date":"2023-08-02","close":51.3318},{"date":"2023-08-03","close":50.5428},{"date":"2023-08-04","close":50.2734},{"date":"2023-08-07","close":51.5242},{"date":"2023-08-08","close":51.4376},{"date":"2023-08-09","close":51.0624},{"date":"2023-08-10","close":50.5512},{"date":"2023-08-11","close":50.9273},{"date":"2023-08-14","close":50.5126},{"date":"2023-08-15","close":50.3968},{"date":"2023-08-16","close":50.3872},{"date":"2023-08-17","close":50.4933},{"date":"2023-08-18","close":50.4161},{"date":"2023-08-21","close":49.9242},{"date":"2023-08-22","close":50.0978},{"date":"2023-08-23","close":50.908},{"date":"2023-08-24","close":50.2714},{"date":"2023-08-25","close":50.1653},{"date":"2023-08-28","close":50.773},{"date":"2023-08-29","close":50.6669},{"date":"2023-08-30","close":52.4802},{"date":"2023-08-31","close":52.8757},{"date":"2023-09-01","close":52.6828},{"date":"2023-09-05","close":47.7926},{"date":"2023-09-06","close":48.7185},{"date":"2023-09-07","close":47.8697},{"date":"2023-09-08","close":47.1464},{"date":"2023-09-11","close":48.1205},{"date":"2023-09-12","close":47.2814},{"date":"2023-09-13","close":46.5194},{"date":"2023-09-14","close":47.0788},{"date":"2023-09-15","close":46.4712},{"date":"2023-09-18","close":47.021},{"date":"2023-09-19","close":47.291},{"date":"2023-09-20","close":46.7798},{"date":"2023-09-21","close":45.9021},{"date":"2023-09-22","close":45.661},{"date":"2023-09-25","close":45.4488},{"date":"2023-09-26","close":44.8604},{"date":"2023-09-27","close":45.7574},{"date":"2023-09-28","close":46.3265},{"date":"2023-09-29","close":45.4391},{"date":"2023-10-02","close":44.9279},{"date":"2023-10-03","close":44.137},{"date":"2023-10-04","close":43.6451},{"date":"2023-10-05","close":43.1339},{"date":"2023-10-06","close":43.5101},{"date":"2023-10-09","close":44.2431},{"date":"2023-10-10","close":44.5421},{"date":"2023-10-11","close":44.735},{"date":"2023-10-12","close":44.137},{"date":"2023-10-13","close":42.4009},{"date":"2023-10-16","close":43.3654},{"date":"2023-10-17","close":43.8959},{"date":"2023-10-18","close":41.7932},{"date":"2023-10-19","close":41.2241},{"date":"2023-10-20","close":40.7033},{"date":"2023-10-23","close":39.7773},{"date":"2023-10-24","close":39.8738},{"date":"2023-10-25","close":39.2758},{"date":"2023-10-26","close":39.1793},{"date":"2023-10-27","close":37.6939},{"date":"2023-10-30","close":38.7742},{"date":"2023-10-31","close":38.6199},{"date":"2023-11-01","close":30.0452},{"date":"2023-11-02","close":28.7527},{"date":"2023-11-03","close":30.0452},{"date":"2023-11-06","close":30.3828},{"date":"2023-11-07","close":30.6721},{"date":"2023-11-08","close":29.4375},{"date":"2023-11-09","close":28.9726},{"date":"2023-11-10","close":30.2415},{"date":"2023-11-13","close":30.1156},{"date":"2023-11-14","close":31.2683},{"date":"2023-11-15","close":31.2974},{"date":"2023-11-16","close":30.6774},{"date":"2023-11-17","close":31.3458},{"date":"2023-11-20","close":31.1811},{"date":"2023-11-21","close":30.7937},{"date":"2023-11-22","close":30.7743},{"date":"2023-11-24","close":31.0746},{"date":"2023-11-27","close":30.8324},{"date":"2023-11-28","close":30.0672},{"date":"2023-11-29","close":30.29},{"date":"2023-11-30","close":30.1156},{"date":"2023-12-01","close":31.1617},{"date":"2023-12-04","close":31.4523},{"date":"2023-12-05","close":30.4353},{"date":"2023-12-06","close":30.7452},{"date":"2023-12-07","close":30.8711},{"date":"2023-12-08","close":30.7452},{"date":"2023-12-11","close":31.3361},{"date":"2023-12-12","close":32.1595},{"date":"2023-12-13","close":33.535},{"date":"2023-12-14","close":36.3247},{"date":"2023-12-15","close":36.2956},{"date":"2023-12-18","close":35.7822},{"date":"2023-12-19","close":37.1384},{"date":"2023-12-20","close":36.1116},{"date":"2023-12-21","close":36.3053},{"date":"2023-12-22","close":36.315},{"date":"2023-12-26","close":36.7122},{"date":"2023-12-27","close":36.2085},{"date":"2023-12-28","close":36.2569},{"date":"2023-12-29","close":36.0341},{"date":"2024-01-02","close":34.707},{"date":"2024-01-03","close":34.0096},{"date":"2024-01-04","close":34.0774},{"date":"2024-01-05","close":33.8062},{"date":"2024-01-08","close":34.1549},{"date":"2024-01-09","close":33.1378},{"date":"2024-01-10","close":33.225},{"date":"2024-01-11","close":33.4768},{"date":"2024-01-12","close":33.0991},{"date":"2024-01-16","close":32.6922},{"date":"2024-01-17","close":31.956},{"date":"2024-01-18","close":32.7503},{"date":"2024-01-19","close":32.7697},{"date":"2024-01-22","close":34.0484},{"date":"2024-01-23","close":33.8546},{"date":"2024-01-24","close":34.0193},{"date":"2024-01-25","close":35.1042},{"date":"2024-01-26","close":34.7555},{"date":"2024-01-29","close":35.1526},{"date":"2024-01-30","close":34.7555},{"date":"2024-01-31","close":34.4842},{"date":"2024-02-01","close":34.7555},{"date":"2024-02-02","close":34.9201},{"date":"2024-02-05","close":33.9999},{"date":"2024-02-06","close":34.2905},{"date":"2024-02-07","close":33.7481},{"date":"2024-02-08","close":34.3002},{"date":"2024-02-09","close":34.058},{"date":"2024-02-12","close":35.172},{"date":"2024-02-13","close":32.8278},{"date":"2024-02-14","close":33.7287},{"date":"2024-02-15","close":34.7555},{"date":"2024-02-16","close":34.5714},{"date":"2024-02-20","close":33.7868},{"date":"2024-02-21","close":34.1743},{"date":"2024-02-22","close":33.8449},{"date":"2024-02-23","close":34.1161},{"date":"2024-02-26","close":34.2711},{"date":"2024-02-27","close":35.1914},{"date":"2024-02-28","close":37.4677},{"date":"2024-02-29","close":39.3275},{"date":"2024-03-01","close":39.4244},{"date":"2024-03-04","close":39.376},{"date":"2024-03-05","close":39.4922},{"date":"2024-03-06","close":40.3737},{"date":"2024-03-07","close":40.8871},{"date":"2024-03-08","close":40.5956},{"date":"2024-03-11","close":39.2839},{"date":"2024-03-12","close":38.8077},{"date":"2024-03-13","close":39.2256},{"date":"2024-03-14","close":38.9049},{"date":"2024-03-15","close":39.4879},{"date":"2024-03-18","close":38.8758},{"date":"2024-03-19","close":39.4685},{"date":"2024-03-20","close":40.2264},{"date":"2024-03-21","close":41.0231},{"date":"2024-03-22","close":40.7996},{"date":"2024-03-25","close":40.9162},{"date":"2024-03-26","close":41.0717},{"date":"2024-03-27","close":42.2377},{"date":"2024-03-28","close":42.4709},{"date":"2024-04-01","close":41.5187},{"date":"2024-04-02","close":41.4798},{"date":"2024-04-03","close":42.6263},{"date":"2024-04-04","close":42.3251},{"date":"2024-04-05","close":43.1899},{"date":"2024-04-08","close":42.7721},{"date":"2024-04-09","close":42.7915},{"date":"2024-04-10","close":42.0336},{"date":"2024-04-11","close":42.3251},{"date":"2024-04-12","close":41.2855},{"date":"2024-04-15","close":41.2077},{"date":"2024-04-16","close":41.0037},{"date":"2024-04-17","close":40.547},{"date":"2024-04-18","close":40.6927},{"date":"2024-04-19","close":41.5575},{"date":"2024-04-22","close":41.7227},{"date":"2024-04-23","close":41.8782},{"date":"2024-04-24","close":42.7138},{"date":"2024-04-25","close":41.2757},{"date":"2024-04-26","close":41.4312},{"date":"2024-04-29","close":41.7033},{"date":"2024-04-30","close":40.615},{"date":"2024-05-01","close":32.8127},{"date":"2024-05-02","close":32.2199},{"date":"2024-05-03","close":31.4621},{"date":"2024-05-06","close":31.7147},{"date":"2024-05-07","close":32.3949},{"date":"2024-05-08","close":32.8321},{"date":"2024-05-09","close":33.9009},{"date":"2024-05-10","close":33.9594},{"date":"2024-05-13","close":33.6473},{"date":"2024-05-14","close":34.1447},{"date":"2024-05-15","close":34.33},{"date":"2024-05-16","close":32.7208},{"date":"2024-05-17","close":32.6623},{"date":"2024-05-20","close":32.7111},{"date":"2024-05-21","close":32.7306},{"date":"2024-05-22","close":33.1304},{"date":"2024-05-23","close":32.672},{"date":"2024-05-24","close":32.4087},{"date":"2024-05-28","close":31.9308},{"date":"2024-05-29","close":30.9458},{"date":"2024-05-30","close":31.3847},{"date":"2024-05-31","close":31.687},{"date":"2024-06-03","close":30.7995},{"date":"2024-06-04","close":30.3509},{"date":"2024-06-05","close":30.5849},{"date":"2024-06-06","close":30.4679},{"date":"2024-06-07","close":30.2728},{"date":"2024-06-10","close":30.5167},{"date":"2024-06-11","close":30.6239},{"date":"2024-06-12","close":30.8483},{"date":"2024-06-13","close":30.5167},{"date":"2024-06-14","close":29.5609},{"date":"2024-06-17","close":29.7657},{"date":"2024-06-18","close":29.2781},{"date":"2024-06-20","close":29.2195},{"date":"2024-06-21","close":29.4731},{"date":"2024-06-24","close":29.1903},{"date":"2024-06-25","close":28.6831},{"date":"2024-06-26","close":28.6539},{"date":"2024-06-27","close":28.6344},{"date":"2024-06-28","close":28.927},{"date":"2024-07-01","close":28.1077},{"date":"2024-07-02","close":28.4393},{"date":"2024-07-03","close":28.6539},{"date":"2024-07-05","close":28.5173},{"date":"2024-07-08","close":28.3028},{"date":"2024-07-09","close":28.0004},{"date":"2024-07-10","close":28.8294},{"date":"2024-07-11","close":30.2241},{"date":"2024-07-12","close":30.6727},{"date":"2024-07-15","close":31.1994},{"date":"2024-07-16","close":33.4718},{"date":"2024-07-17","close":33.2182},{"date":"2024-07-18","close":32.8769},{"date":"2024-07-19","close":32.4477},{"date":"2024-07-22","close":33.1792},{"date":"2024-07-23","close":34.0862},{"date":"2024-07-24","close":32.4965},{"date":"2024-07-25","close":33.7059},{"date":"2024-07-26","close":34.369},{"date":"2024-07-29","close":33.8619},{"date":"2024-07-30","close":34.1057},{"date":"2024-07-31","close":34.2228},{"date":"2024-08-01","close":32.6428},{"date":"2024-08-02","close":31.2774},{"date":"2024-08-05","close":30.3509},{"date":"2024-08-06","close":30.5557},{"date":"2024-08-07","close":30.4582},{"date":"2024-08-08","close":30.9555},{"date":"2024-08-09","close":30.9946},{"date":"2024-08-12","close":30.8966},{"date":"2024-08-13","close":31.9151},{"date":"2024-08-14","close":31.3373},{"date":"2024-08-15","close":32.3362},{"date":"2024-08-16","close":32.1795},{"date":"2024-08-19","close":32.2481},{"date":"2024-08-20","close":31.6801},{"date":"2024-08-21","close":32.1012},{"date":"2024-08-22","close":31.9934},{"date":"2024-08-23","close":33.3253},{"date":"2024-08-26","close":33.8443},{"date":"2024-08-27","close":32.9825},{"date":"2024-08-28","close":33.0315},{"date":"2024-08-29","close":33.2763},{"date":"2024-08-30","close":33.1294},{"date":"2024-09-03","close":31.1806},{"date":"2024-09-04","close":30.6714},{"date":"2024-09-05","close":30.1817},{"date":"2024-09-06","close":29.7704},{"date":"2024-09-09","close":29.6529},{"date":"2024-09-10","close":29.506},{"date":"2024-09-11","close":29.6529},{"date":"2024-09-12","close":29.7117},{"date":"2024-09-13","close":30.6616},{"date":"2024-09-16","close":31.1121},{"date":"2024-09-17","close":31.3373},{"date":"2024-09-18","close":31.445},{"date":"2024-09-19","close":31.9641},{"date":"2024-09-20","close":31.2394},{"date":"2024-09-23","close":31.0631},{"date":"2024-09-24","close":31.0435},{"date":"2024-09-25","close":30.4853},{"date":"2024-09-26","close":30.7399},{"date":"2024-09-27","close":31.0435},{"date":"2024-09-30","close":31.2786},{"date":"2024-10-01","close":30.3384},{"date":"2024-10-02","close":30.2209},{"date":"2024-10-03","close":29.6627},{"date":"2024-10-04","close":30.3286},{"date":"2024-10-07","close":30.1328},{"date":"2024-10-08","close":29.6725},{"date":"2024-10-09","close":30.0349},{"date":"2024-10-10","close":29.9075},{"date":"2024-10-11","close":31.2786},{"date":"2024-10-14","close":31.5332},{"date":"2024-10-15","close":31.21},{"date":"2024-10-16","close":31.0925},{"date":"2024-10-17","close":31.9739},{"date":"2024-10-18","close":31.5528},{"date":"2024-10-21","close":30.9652},{"date":"2024-10-22","close":30.4853},{"date":"2024-10-23","close":30.0446},{"date":"2024-10-24","close":29.8194},{"date":"2024-10-25","close":30.407},{"date":"2024-10-28","close":31.1708},{"date":"2024-10-29","close":30.9162},{"date":"2024-10-30","close":31.7192},{"date":"2024-10-31","close":31.1219},{"date":"2024-11-01","close":31.3471},{"date":"2024-11-04","close":31.6996},{"date":"2024-11-05","close":32.5908},{"date":"2024-11-06","close":37.2718},{"date":"2024-11-07","close":36.3611},{"date":"2024-11-08","close":37.0368},{"date":"2024-11-11","close":38.1042},{"date":"2024-11-12","close":37.2816},{"date":"2024-11-13","close":36.8591},{"date":"2024-11-14","close":36.6331},{"date":"2024-11-15","close":36.0828},{"date":"2024-11-18","close":35.9747},{"date":"2024-11-19","close":35.3753},{"date":"2024-11-20","close":35.3654},{"date":"2024-11-21","close":36.3677},{"date":"2024-11-22","close":37.5862},{"date":"2024-11-25","close":38.2151},{"date":"2024-11-26","close":37.6157},{"date":"2024-11-27","close":37.6747},{"date":"2024-11-29","close":37.94},{"date":"2024-12-02","close":38.3723},{"date":"2024-12-03","close":38.2151},{"date":"2024-12-04","close":38.5394},{"date":"2024-12-05","close":37.3307},{"date":"2024-12-06","close":37.0163},{"date":"2024-12-09","close":37.3995},{"date":"2024-12-10","close":37.4781},{"date":"2024-12-11","close":37.5371},{"date":"2024-12-12","close":36.6429},{"date":"2024-12-13","close":36.4562},{"date":"2024-12-16","close":35.8764},{"date":"2024-12-17","close":35.3163},{"date":"2024-12-18","close":33.7244},{"date":"2024-12-19","close":33.4984},{"date":"2024-12-20","close":32.7123},{"date":"2024-12-23","close":32.3782},{"date":"2024-12-24","close":32.5747},{"date":"2024-12-26","close":33.2135},{"date":"2024-12-27","close":32.6435},{"date":"2024-12-30","close":32.5354},{"date":"2024-12-31","close":33.0169},{"date":"2025-01-02","close":32.2111},{"date":"2025-01-03","close":32.7123},{"date":"2025-01-06","close":32.6435},{"date":"2025-01-07","close":32.0932},{"date":"2025-01-08","close":32.0343},{"date":"2025-01-10","close":30.8551},{"date":"2025-01-13","close":30.7667},{"date":"2025-01-14","close":31.8967},{"date":"2025-01-15","close":32.6435},{"date":"2025-01-16","close":33.2233},{"date":"2025-01-17","close":33.2626},{"date":"2025-01-21","close":34.4909},{"date":"2025-01-22","close":34.314},{"date":"2025-01-23","close":34.54},{"date":"2025-01-24","close":35.3654},{"date":"2025-01-27","close":34.599},{"date":"2025-01-28","close":34.3435},{"date":"2025-01-29","close":34.3828},{"date":"2025-01-30","close":34.9527},{"date":"2025-01-31","close":34.3042},{"date":"2025-02-03","close":32.3684},{"date":"2025-02-04","close":32.6828},{"date":"2025-02-05","close":33.0759},{"date":"2025-02-06","close":33.1741},{"date":"2025-02-07","close":32.5158},{"date":"2025-02-10","close":32.3586},{"date":"2025-02-11","close":33.2233},{"date":"2025-02-12","close":32.732},{"date":"2025-02-13","close":32.4175},{"date":"2025-02-14","close":32.4372},{"date":"2025-02-18","close":32.8793},{"date":"2025-02-19","close":32.9187},{"date":"2025-02-20","close":32.162},{"date":"2025-02-21","close":30.4424},{"date":"2025-02-24","close":29.8724},{"date":"2025-02-25","close":30.6291},{"date":"2025-02-26","close":34.8741},{"date":"2025-02-27","close":35.2279},{"date":"2025-02-28","close":34.9626},{"date":"2025-03-03","close":34.1273},{"date":"2025-03-04","close":33.5672},{"date":"2025-03-05","close":34.9626},{"date":"2025-03-06","close":35.3065},{"date":"2025-03-07","close":35.336},{"date":"2025-03-10","close":35.1289},{"date":"2025-03-11","close":35.8587},{"date":"2025-03-12","close":34.9316},{"date":"2025-03-13","close":35.188},{"date":"2025-03-14","close":36.1447},{"date":"2025-03-17","close":36.1348},{"date":"2025-03-18","close":35.7403},{"date":"2025-03-19","close":36.3222},{"date":"2025-03-20","close":36.2236},{"date":"2025-03-21","close":35.1289},{"date":"2025-03-24","close":36.2137},{"date":"2025-03-25","close":35.8587},{"date":"2025-03-26","close":36.0164},{"date":"2025-03-27","close":35.4149},{"date":"2025-03-28","close":34.547},{"date":"2025-03-31","close":33.975},{"date":"2025-04-01","close":34.2413},{"date":"2025-04-02","close":34.6259},{"date":"2025-04-03","close":31.2925},{"date":"2025-04-04","close":31.1347},{"date":"2025-04-07","close":30.6416},{"date":"2025-04-08","close":30.2274},{"date":"2025-04-09","close":32.8014},{"date":"2025-04-10","close":32.1406},{"date":"2025-04-11","close":33.3044},{"date":"2025-04-14","close":33.6693},{"date":"2025-04-15","close":34.0046},{"date":"2025-04-16","close":33.6397},{"date":"2025-04-17","close":33.689},{"date":"2025-04-21","close":32.4365},{"date":"2025-04-22","close":33.3734},{"date":"2025-04-23","close":33.8073},{"date":"2025-04-24","close":35.1683},{"date":"2025-04-25","close":34.9119},{"date":"2025-04-28","close":34.7837},{"date":"2025-04-29","close":37.1111},{"date":"2025-04-30","close":35.7304},{"date":"2025-05-01","close":36.8646},{"date":"2025-05-02","close":37.6043},{"date":"2025-05-05","close":37.6141},{"date":"2025-05-06","close":37.6141},{"date":"2025-05-07","close":37.5747},{"date":"2025-05-08","close":38.6891},{"date":"2025-05-09","close":39.0047},{"date":"2025-05-12","close":41.0659},{"date":"2025-05-13","close":41.9859},{"date":"2025-05-14","close":41.8375},{"date":"2025-05-15","close":41.7781},{"date":"2025-05-16","close":41.5506},{"date":"2025-05-19","close":41.2637},{"date":"2025-05-20","close":41.0955},{"date":"2025-05-21","close":39.661},{"date":"2025-05-22","close":38.7905},{"date":"2025-05-23","close":38.3354},{"date":"2025-05-27","close":39.4929},{"date":"2025-05-28","close":38.9883},{"date":"2025-05-29","close":39.1466},{"date":"2025-05-30","close":38.8696},{"date":"2025-06-02","close":38.4442},{"date":"2025-06-03","close":39.4236},{"date":"2025-06-04","close":39.3148},{"date":"2025-06-05","close":39.206},{"date":"2025-06-06","close":39.6314},{"date":"2025-06-09","close":40.2151},{"date":"2025-06-10","close":40.0963},{"date":"2025-06-11","close":39.9776},{"date":"2025-06-12","close":40.6998},{"date":"2025-06-13","close":39.6215},{"date":"2025-06-16","close":40.4723},{"date":"2025-06-17","close":38.8399},{"date":"2025-06-18","close":38.929},{"date":"2025-06-20","close":38.4739},{"date":"2025-06-23","close":38.2068},{"date":"2025-06-24","close":38.8102},{"date":"2025-06-25","close":39.6413},{"date":"2025-06-26","close":41.3626},{"date":"2025-06-27","close":41.9364},{"date":"2025-06-30","close":41.2439},{"date":"2025-07-01","close":41.8276},{"date":"2025-07-02","close":42.4311},{"date":"2025-07-03","close":42.1442},{"date":"2025-07-07","close":41.1153},{"date":"2025-07-08","close":40.3041},{"date":"2025-07-09","close":40.3733},{"date":"2025-07-10","close":40.6899},{"date":"2025-07-11","close":39.6907},{"date":"2025-07-14","close":39.3445},{"date":"2025-07-15","close":38.5135},{"date":"2025-07-16","close":38.1969},{"date":"2025-07-17","close":38.4838},{"date":"2025-07-18","close":37.5637},{"date":"2025-07-21","close":37.7715},{"date":"2025-07-22","close":38.7014},{"date":"2025-07-23","close":39.3148},{"date":"2025-07-24","close":39.2356},{"date":"2025-07-25","close":39.5918},{"date":"2025-07-28","close":40.1458},{"date":"2025-07-29","close":39.6385},{"date":"2025-07-30","close":38.9777},{"date":"2025-07-31","close":39.1158},{"date":"2025-08-01","close":37.3898},{"date":"2025-08-04","close":39.0073},{"date":"2025-08-05","close":39.8358},{"date":"2025-08-06","close":38.8396},{"date":"2025-08-07","close":42.3113},{"date":"2025-08-08","close":42.5924},{"date":"2025-08-11","close":41.9267},{"date":"2025-08-12","close":43.8261},{"date":"2025-08-13","close":45.9927},{"date":"2025-08-14","close":45.2408},{"date":"2025-08-15","close":44.6621},{"date":"2025-08-18","close":44.8253},{"date":"2025-08-19","close":44.5978},{"date":"2025-08-20","close":43.6184},{"date":"2025-08-21","close":43.0841},{"date":"2025-08-22","close":45.4585},{"date":"2025-08-25","close":45.5376},{"date":"2025-08-26","close":46.0125},{"date":"2025-08-27","close":46.8979},{"date":"2025-08-28","close":46.4676},{"date":"2025-08-29","close":45.7948},{"date":"2025-09-02","close":45.9086},{"date":"2025-09-03","close":45.2408},{"date":"2025-09-04","close":46.4775},{"date":"2025-09-05","close":46.7742},{"date":"2025-09-08","close":46.4972},{"date":"2025-09-09","close":45.3398},{"date":"2025-09-10","close":45.6365},{"date":"2025-09-11","close":47.0611},{"date":"2025-09-12","close":45.9136},{"date":"2025-09-15","close":47.3381},{"date":"2025-09-16","close":46.2499},{"date":"2025-09-17","close":46.0521},{"date":"2025-09-18","close":48.0603},{"date":"2025-09-19","close":47.2986},{"date":"2025-09-22","close":47.2788},{"date":"2025-09-23","close":47.3876},{"date":"2025-09-24","close":47.0809},{"date":"2025-09-25","close":46.4082},{"date":"2025-09-26","close":47.2095},{"date":"2025-09-29","close":47.4173},{"date":"2025-09-30","close":47.6152},{"date":"2025-10-01","close":47.5756},{"date":"2025-10-02","close":48.0406},{"date":"2025-10-03","close":48.9309},{"date":"2025-10-06","close":47.9713},{"date":"2025-10-07","close":47.0018},{"date":"2025-10-08","close":47.6448},{"date":"2025-10-09","close":45.6069},{"date":"2025-10-10","close":43.7767},{"date":"2025-10-13","close":44.3801},{"date":"2025-10-14","close":45.6168},{"date":"2025-10-15","close":46.9325},{"date":"2025-10-16","close":47.2541},{"date":"2025-10-17","close":45.6959},{"date":"2025-10-20","close":46.8039},{"date":"2025-10-21","close":47.4074},{"date":"2025-10-22","close":46.4775},{"date":"2025-10-23","close":47.625},{"date":"2025-10-24","close":47.9021},{"date":"2025-10-27","close":47.3085},{"date":"2025-10-28","close":47.1205},{"date":"2025-10-29","close":47.2095},{"date":"2025-10-30","close":46.2697},{"date":"2025-10-31","close":46.0323},{"date":"2025-11-03","close":46.3093},{"date":"2025-11-04","close":45.9136},{"date":"2025-11-05","close":44.8847},{"date":"2025-11-06","close":45.1221},{"date":"2025-11-07","close":44.5087},{"date":"2025-11-10","close":45.6365},{"date":"2025-11-11","close":44.2774},{"date":"2025-11-12","close":44.1087},{"date":"2025-11-13","close":43.4242},{"date":"2025-11-14","close":43.3746},{"date":"2025-11-17","close":41.9856},{"date":"2025-11-18","close":40.8546},{"date":"2025-11-19","close":40.8348},{"date":"2025-11-20","close":40.3288},{"date":"2025-11-21","close":41.4896},{"date":"2025-11-24","close":42.1047},{"date":"2025-11-25","close":43.6722},{"date":"2025-11-26","close":43.6524},{"date":"2025-11-28","close":43.9103},{"date":"2025-12-01","close":43.3944},{"date":"2025-12-02","close":43.6226},{"date":"2025-12-03","close":45.3588},{"date":"2025-12-04","close":45.9937},{"date":"2025-12-05","close":44.8627},{"date":"2025-12-08","close":44.2377},{"date":"2025-12-09","close":43.6623},{"date":"2025-12-10","close":45.7159},{"date":"2025-12-11","close":46.7874},{"date":"2025-12-12","close":46.1822},{"date":"2025-12-15","close":45.8846},{"date":"2025-12-16","close":46.083},{"date":"2025-12-17","close":45.7754},{"date":"2025-12-18","close":45.9441},{"date":"2025-12-19","close":45.2695},{"date":"2025-12-22","close":44.6345},{"date":"2025-12-23","close":45.1504},{"date":"2025-12-24","close":45.2893},{"date":"2025-12-26","close":45.5473},{"date":"2025-12-29","close":44.8429},{"date":"2025-12-30","close":43.6127},{"date":"2025-12-31","close":42.9777},{"date":"2026-01-02","close":44.2774},{"date":"2026-01-05","close":45.8945},{"date":"2026-01-06","close":47.1842},{"date":"2026-01-07","close":45.8548},{"date":"2026-01-08","close":47.2239},{"date":"2026-01-09","close":47.1148},{"date":"2026-01-12","close":48.1565},{"date":"2026-01-13","close":48.3847},{"date":"2026-01-14","close":48.4144},{"date":"2026-01-15","close":48.6426},{"date":"2026-01-16","close":48.7121},{"date":"2026-01-20","close":47.3628},{"date":"2026-01-21","close":49.6248},{"date":"2026-01-22","close":49.3966},{"date":"2026-01-23","close":47.9085},{"date":"2026-01-26","close":47.9481},{"date":"2026-01-27","close":48.0275},{"date":"2026-01-28","close":47.2735},{"date":"2026-01-29","close":48.0374},{"date":"2026-01-30","close":48.3351},{"date":"2026-02-02","close":50.4482},{"date":"2026-02-03","close":52.5416},{"date":"2026-02-04","close":54.0297},{"date":"2026-02-05","close":54.248},{"date":"2026-02-06","close":56.9762},{"date":"2026-02-09","close":57.1647},{"date":"2026-02-10","close":55.9048},{"date":"2026-02-11","close":57.5417},{"date":"2026-02-12","close":56.7877},{"date":"2026-02-13","close":58.8017},{"date":"2026-02-17","close":58.3057},{"date":"2026-02-18","close":57.1251},{"date":"2026-02-19","close":56.9862},{"date":"2026-02-20","close":58.256},{"date":"2026-02-23","close":57.4425},{"date":"2026-02-24","close":58.0378},{"date":"2026-02-25","close":60.8256},{"date":"2026-02-26","close":61.8474},{"date":"2026-02-27","close":61.5994},{"date":"2026-03-02","close":63.4249},{"date":"2026-03-03","close":61.4208},{"date":"2026-03-04","close":62.1352},{"date":"2026-03-05","close":60.0418},{"date":"2026-03-06","close":57.4128},{"date":"2026-03-09","close":56.8869},{"date":"2026-03-10","close":57.5432},{"date":"2026-03-11","close":55.9324},{"date":"2026-03-12","close":53.3968},{"date":"2026-03-13","close":52.5814},{"date":"2026-03-16","close":52.3527},{"date":"2026-03-17","close":52.8101},{"date":"2026-03-18","close":52.5019},{"date":"2026-03-19","close":51.2142},{"date":"2026-03-20","close":49.5586},{"date":"2026-03-23","close":52.2433},{"date":"2026-03-24","close":53.4962},{"date":"2026-03-25","close":54.5602},{"date":"2026-03-26","close":52.8002},{"date":"2026-03-27","close":51.8456},{"date":"2026-03-30","close":51.1992},{"date":"2026-03-31","close":53.536},{"date":"2026-04-01","close":55.8528},{"date":"2026-04-02","close":54.7491},{"date":"2026-04-06","close":54.938},{"date":"2026-04-07","close":55.0673},{"date":"2026-04-08","close":58.6171},{"date":"2026-04-09","close":60.8345},{"date":"2026-04-10","close":60.8743},{"date":"2026-04-13","close":60.755},{"date":"2026-04-14","close":61.282},{"date":"2026-04-15","close":59.0149},{"date":"2026-04-16","close":57.5034},{"date":"2026-04-17","close":59.1541},{"date":"2026-04-20","close":58.3288},{"date":"2026-04-21","close":57.0759},{"date":"2026-04-22","close":57.6327},{"date":"2026-04-23","close":58.8856},{"date":"2026-04-24","close":58.8856},{"date":"2026-04-27","close":58.4183},{"date":"2026-04-28","close":60.3075},{"date":"2026-04-29","close":60.9837},{"date":"2026-04-30","close":64.6528},{"date":"2026-05-01","close":63.7977},{"date":"2026-05-04","close":61.2024},{"date":"2026-05-05","close":62.3459},{"date":"2026-05-06","close":53.2973},{"date":"2026-05-07","close":52.7007},{"date":"2026-05-08","close":53.0388},{"date":"2026-05-11","close":52.5118},{"date":"2026-05-12","close":49.7773},{"date":"2026-05-13","close":48.9023},{"date":"2026-05-14","close":49.7398},{"date":"2026-05-15","close":46.8983},{"date":"2026-05-18","close":47.357},{"date":"2026-05-19","close":46.7787},{"date":"2026-05-20","close":48.5533},{"date":"2026-05-21","close":48.4636},{"date":"2026-05-22","close":48.4337},{"date":"2026-05-26","close":50.6171},{"date":"2026-05-27","close":50.9162},{"date":"2026-05-28","close":50.3878},{"date":"2026-05-29","close":50.2083},{"date":"2026-06-01","close":49.6002},{"date":"2026-06-02","close":51.8633},{"date":"2026-06-03","close":51.0757},{"date":"2026-06-04","close":51.4147},{"date":"2026-06-05","close":50.0787},{"date":"2026-06-08","close":51.2053},{"date":"2026-06-09","close":51.5443},{"date":"2026-06-10","close":49.3111},{"date":"2026-06-11","close":50.1386},{"date":"2026-06-12","close":51.2153},{"date":"2026-06-15","close":52.0129},{"date":"2026-06-16","close":52.4117},{"date":"2026-06-17","close":53.0099},{"date":"2026-06-18","close":55.951},{"date":"2026-06-22","close":57.6559},{"date":"2026-06-23","close":56.5093},{"date":"2026-06-24","close":58.8821},{"date":"2026-06-25","close":61.5541},{"date":"2026-06-26","close":60.8861},{"date":"2026-06-29","close":60.6668},{"date":"2026-06-30","close":61.0057},{"date":"2026-07-01","close":59.939},{"date":"2026-07-02","close":57.3867},{"date":"2026-07-06","close":58.5531},{"date":"2026-07-07","close":55.8314},{"date":"2026-07-08","close":54.954},{"date":"2026-07-09","close":55.4924},{"date":"2026-07-10","close":56.4495},{"date":"2026-07-13","close":55.6519},{"date":"2026-07-14","close":55.7715},{"date":"2026-07-15","close":56.2003},{"date":"2026-07-16","close":56.1305},{"date":"2026-07-17","close":54.9241},{"date":"2026-07-20","close":53.7277},{"date":"2026-07-21","close":54.8344},{"date":"2026-07-22","close":55.9111},{"date":"2026-07-23","close":56.0507},{"date":"2026-07-24","close":56.2302},{"date":"2026-07-27","close":55.9809},{"date":"2026-07-28","close":54.7247},{"date":"2026-07-29","close":50.8464},{"date":"2026-07-30","close":51.2452},{"date":"2026-07-31","close":50.5074},{"date":"2026-08-03","close":52.3918},{"date":"2026-08-04","close":52.0927},{"date":"2026-08-05","close":44.9044},{"date":"2026-08-06","close":44.047},{"date":"2026-08-07","close":44.1167},{"date":"2026-08-10","close":43.04},{"date":"2026-08-11","close":42.94},{"date":"2026-08-12","close":43.17},{"date":"2026-08-13","close":42.34},{"date":"2026-08-14","close":43.28},{"date":"2026-08-17","close":43.25},{"date":"2026-08-18","close":41.4},{"date":"2026-08-19","close":41.71},{"date":"2026-08-20","close":41.87},{"date":"2026-08-21","close":43.55},{"date":"2026-08-24","close":43.6},{"date":"2026-08-25","close":43.8},{"date":"2026-08-26","close":43.98},{"date":"2026-08-27","close":44.15},{"date":"2026-08-28","close":43.39},{"date":"2026-08-31","close":42.55},{"date":"2026-09-01","close":41.18},{"date":"2026-09-02","close":42.32},{"date":"2026-09-03","close":42.4},{"date":"2026-09-04","close":44.22},{"date":"2026-09-08","close":42.9},{"date":"2026-09-09","close":42.32},{"date":"2026-09-10","close":41.72},{"date":"2026-09-11","close":41.42},{"date":"2026-09-14","close":41.16},{"date":"2026-09-15","close":40.87},{"date":"2026-09-16","close":40.91},{"date":"2026-09-17","close":40.97},{"date":"2026-09-18","close":41.4},{"date":"2026-09-21","close":41.67},{"date":"2026-09-22","close":42.28},{"date":"2026-09-23","close":41.38},{"date":"2026-09-24","close":40.59},{"date":"2026-09-25","close":41.28},{"date":"2026-09-28","close":41.11},{"date":"2026-09-29","close":40.69},{"date":"2026-09-30","close":40.24},{"date":"2026-10-01","close":40.68},{"date":"2026-10-02","close":42.0},{"date":"2026-10-05","close":41.6},{"date":"2026-10-06","close":41.255},{"date":"2026-10-07","close":39.21},{"date":"2026-10-08","close":38.78},{"date":"2026-10-09","close":38.71},{"date":"2026-10-12","close":39.48},{"date":"2026-10-13","close":40.43},{"date":"2026-10-14","close":39.78},{"date":"2026-10-15","close":38.92},{"date":"2026-10-16","close":38.22},{"date":"2026-10-19","close":38.57},{"date":"2026-10-20","close":39.26},{"date":"2026-10-21","close":39.56},{"date":"2026-10-22","close":38.9},{"date":"2026-10-23","close":38.45}],"chart_data":[{"date":"2024-10-23","open":30.36,"high":30.68,"low":29.9,"close":30.04,"volume":129598,"rsi_14":52.86,"sma_20":31.32,"sma_60":31.88,"sma_120":31.99},{"date":"2024-10-24","open":30.15,"high":30.15,"low":29.61,"close":29.82,"volume":154676,"rsi_14":45.92,"sma_20":31.28,"sma_60":31.8,"sma_120":31.98},{"date":"2024-10-25","open":30.16,"high":30.47,"low":29.98,"close":30.41,"volume":75342,"rsi_14":52.06,"sma_20":31.24,"sma_60":31.76,"sma_120":31.96},{"date":"2024-10-28","open":30.68,"high":31.51,"low":30.65,"close":31.17,"volume":101275,"rsi_14":60.79,"sma_20":31.24,"sma_60":31.75,"sma_120":31.95},{"date":"2024-10-29","open":30.91,"high":31.03,"low":30.62,"close":30.92,"volume":112912,"rsi_14":56.45,"sma_20":31.27,"sma_60":31.76,"sma_120":31.93},{"date":"2024-10-30","open":30.8,"high":32.02,"low":30.61,"close":31.72,"volume":102642,"rsi_14":62.06,"sma_20":31.34,"sma_60":31.78,"sma_120":31.91},{"date":"2024-10-31","open":31.79,"high":31.81,"low":30.85,"close":31.12,"volume":95290,"rsi_14":48.84,"sma_20":31.42,"sma_60":31.79,"sma_120":31.89},{"date":"2024-11-01","open":31.2,"high":31.58,"low":30.96,"close":31.35,"volume":195532,"rsi_14":48.61,"sma_20":31.47,"sma_60":31.79,"sma_120":31.87},{"date":"2024-11-04","open":31.22,"high":32.36,"low":31.22,"close":31.7,"volume":151295,"rsi_14":53.63,"sma_20":31.55,"sma_60":31.8,"sma_120":31.84},{"date":"2024-11-05","open":31.7,"high":32.79,"low":31.64,"close":32.59,"volume":396500,"rsi_14":59.97,"sma_20":31.7,"sma_60":31.83,"sma_120":31.83},{"date":"2024-11-06","open":32.6,"high":37.46,"low":32.34,"close":37.27,"volume":372676,"rsi_14":73.42,"sma_20":32.07,"sma_60":31.92,"sma_120":31.87},{"date":"2024-11-07","open":37.4,"high":37.4,"low":35.86,"close":36.36,"volume":196655,"rsi_14":70.37,"sma_20":32.4,"sma_60":32.01,"sma_120":31.9},{"date":"2024-11-08","open":36.65,"high":37.31,"low":36.07,"close":37.04,"volume":233930,"rsi_14":75.54,"sma_20":32.69,"sma_60":32.09,"sma_120":31.93},{"date":"2024-11-11","open":37.69,"high":38.29,"low":37.38,"close":38.1,"volume":157808,"rsi_14":80.53,"sma_20":33.03,"sma_60":32.19,"sma_120":31.98},{"date":"2024-11-12","open":38.02,"high":38.02,"low":37.1,"close":37.28,"volume":127908,"rsi_14":78.14,"sma_20":33.34,"sma_60":32.27,"sma_120":32.01},{"date":"2024-11-13","open":37.54,"high":38.22,"low":36.71,"close":36.86,"volume":179035,"rsi_14":76.23,"sma_20":33.63,"sma_60":32.36,"sma_120":32.04},{"date":"2024-11-14","open":37.05,"high":37.4,"low":36.33,"close":36.63,"volume":124329,"rsi_14":73.8,"sma_20":33.86,"sma_60":32.44,"sma_120":32.08},{"date":"2024-11-15","open":36.82,"high":36.93,"low":35.96,"close":36.08,"volume":74636,"rsi_14":69.0,"sma_20":34.08,"sma_60":32.5,"sma_120":32.11},{"date":"2024-11-18","open":36.12,"high":36.32,"low":35.77,"close":35.97,"volume":75407,"rsi_14":69.81,"sma_20":34.33,"sma_60":32.55,"sma_120":32.15},{"date":"2024-11-19","open":35.38,"high":35.51,"low":35.14,"close":35.38,"volume":75427,"rsi_14":64.43,"sma_20":34.58,"sma_60":32.57,"sma_120":32.18},{"date":"2024-11-20","open":35.3,"high":35.39,"low":34.79,"close":35.37,"volume":94759,"rsi_14":67.67,"sma_20":34.84,"sma_60":32.61,"sma_120":32.21},{"date":"2024-11-21","open":35.64,"high":36.52,"low":35.45,"close":36.37,"volume":102335,"rsi_14":69.69,"sma_20":35.17,"sma_60":32.66,"sma_120":32.26},{"date":"2024-11-22","open":36.67,"high":37.71,"low":36.42,"close":37.59,"volume":104921,"rsi_14":71.65,"sma_20":35.53,"sma_60":32.73,"sma_120":32.32},{"date":"2024-11-25","open":37.83,"high":38.94,"low":37.83,"close":38.22,"volume":132445,"rsi_14":71.07,"sma_20":35.88,"sma_60":32.82,"sma_120":32.38},{"date":"2024-11-26","open":37.92,"high":37.92,"low":37.21,"close":37.62,"volume":186383,"rsi_14":51.2,"sma_20":36.22,"sma_60":32.93,"sma_120":32.44},{"date":"2024-11-27","open":37.81,"high":38.63,"low":37.48,"close":37.67,"volume":94270,"rsi_14":57.32,"sma_20":36.52,"sma_60":33.04,"sma_120":32.5},{"date":"2024-11-29","open":37.97,"high":38.33,"low":37.65,"close":37.94,"volume":72900,"rsi_14":55.03,"sma_20":36.86,"sma_60":33.17,"sma_120":32.56},{"date":"2024-12-02","open":37.84,"high":38.58,"low":37.66,"close":38.37,"volume":112102,"rsi_14":50.97,"sma_20":37.21,"sma_60":33.32,"sma_120":32.62},{"date":"2024-12-03","open":38.16,"high":38.7,"low":37.57,"close":38.22,"volume":94073,"rsi_14":56.29,"sma_20":37.53,"sma_60":33.46,"sma_120":32.69},{"date":"2024-12-04","open":38.05,"high":38.75,"low":38.04,"close":38.54,"volume":109707,"rsi_14":63.59,"sma_20":37.83,"sma_60":33.61,"sma_120":32.75},{"date":"2024-12-05","open":38.37,"high":38.37,"low":37.07,"close":37.33,"volume":91039,"rsi_14":54.87,"sma_20":37.83,"sma_60":33.74,"sma_120":32.82},{"date":"2024-12-06","open":37.61,"high":38.23,"low":36.75,"close":37.02,"volume":61316,"rsi_14":56.74,"sma_20":37.86,"sma_60":33.86,"sma_120":32.87},{"date":"2024-12-09","open":37.4,"high":38.73,"low":37.34,"close":37.4,"volume":96514,"rsi_14":59.89,"sma_20":37.87,"sma_60":33.98,"sma_120":32.94},{"date":"2024-12-10","open":37.4,"high":38.06,"low":36.53,"close":37.48,"volume":145746,"rsi_14":65.74,"sma_20":37.83,"sma_60":34.08,"sma_120":33.01},{"date":"2024-12-11","open":38.11,"high":38.11,"low":36.87,"close":37.54,"volume":157111,"rsi_14":66.13,"sma_20":37.84,"sma_60":34.18,"sma_120":33.08},{"date":"2024-12-12","open":37.27,"high":37.44,"low":36.34,"close":36.64,"volume":95974,"rsi_14":52.08,"sma_20":37.82,"sma_60":34.27,"sma_120":33.14},{"date":"2024-12-13","open":36.43,"high":37.03,"low":36.07,"close":36.46,"volume":69176,"rsi_14":39.89,"sma_20":37.82,"sma_60":34.35,"sma_120":33.2},{"date":"2024-12-16","open":36.3,"high":36.96,"low":35.87,"close":35.88,"volume":82991,"rsi_14":28.9,"sma_20":37.8,"sma_60":34.42,"sma_120":33.26},{"date":"2024-12-17","open":35.65,"high":35.78,"low":35.03,"close":35.32,"volume":121038,"rsi_14":29.11,"sma_20":37.77,"sma_60":34.49,"sma_120":33.32},{"date":"2024-12-18","open":35.5,"high":35.88,"low":33.41,"close":33.72,"volume":121905,"rsi_14":21.93,"sma_20":37.69,"sma_60":34.54,"sma_120":33.35},{"date":"2024-12-19","open":34.06,"high":34.48,"low":33.11,"close":33.5,"volume":105049,"rsi_14":18.26,"sma_20":37.59,"sma_60":34.59,"sma_120":33.4},{"date":"2024-12-20","open":32.87,"high":33.66,"low":32.54,"close":32.71,"volume":557454,"rsi_14":11.5,"sma_20":37.41,"sma_60":34.62,"sma_120":33.43},{"date":"2024-12-23","open":32.76,"high":32.98,"low":32.19,"close":32.38,"volume":100437,"rsi_14":11.23,"sma_20":37.14,"sma_60":34.64,"sma_120":33.46},{"date":"2024-12-24","open":32.37,"high":32.69,"low":32.04,"close":32.57,"volume":37489,"rsi_14":9.69,"sma_20":36.85,"sma_60":34.66,"sma_120":33.5},{"date":"2024-12-26","open":32.43,"high":33.35,"low":32.15,"close":33.21,"volume":62506,"rsi_14":19.86,"sma_20":36.63,"sma_60":34.71,"sma_120":33.54},{"date":"2024-12-27","open":32.88,"high":33.19,"low":32.32,"close":32.64,"volume":71263,"rsi_14":19.14,"sma_20":36.37,"sma_60":34.74,"sma_120":33.57},{"date":"2024-12-30","open":32.5,"high":32.77,"low":31.95,"close":32.54,"volume":91811,"rsi_14":14.29,"sma_20":36.1,"sma_60":34.79,"sma_120":33.6},{"date":"2024-12-31","open":32.74,"high":33.41,"low":32.67,"close":33.02,"volume":99275,"rsi_14":19.07,"sma_20":35.83,"sma_60":34.84,"sma_120":33.62},{"date":"2025-01-02","open":33.31,"high":33.66,"low":32.05,"close":32.21,"volume":75718,"rsi_14":16.54,"sma_20":35.52,"sma_60":34.87,"sma_120":33.64},{"date":"2025-01-03","open":32.22,"high":32.83,"low":31.79,"close":32.71,"volume":85549,"rsi_14":24.03,"sma_20":35.23,"sma_60":34.92,"sma_120":33.65},{"date":"2025-01-06","open":32.73,"high":33.59,"low":32.56,"close":32.64,"volume":96730,"rsi_14":24.41,"sma_20":34.99,"sma_60":34.96,"sma_120":33.64},{"date":"2025-01-07","open":32.67,"high":32.76,"low":31.81,"close":32.09,"volume":106259,"rsi_14":24.5,"sma_20":34.74,"sma_60":35.0,"sma_120":33.63},{"date":"2025-01-08","open":31.85,"high":32.3,"low":31.58,"close":32.03,"volume":71585,"rsi_14":26.28,"sma_20":34.46,"sma_60":35.01,"sma_120":33.62},{"date":"2025-01-10","open":31.43,"high":31.66,"low":30.59,"close":30.86,"volume":89306,"rsi_14":27.92,"sma_20":34.13,"sma_60":34.99,"sma_120":33.6},{"date":"2025-01-13","open":30.41,"high":31.32,"low":30.41,"close":30.77,"volume":596510,"rsi_14":28.55,"sma_20":33.78,"sma_60":34.99,"sma_120":33.58},{"date":"2025-01-14","open":31.11,"high":32.23,"low":30.35,"close":31.9,"volume":1023404,"rsi_14":43.92,"sma_20":33.54,"sma_60":35.0,"sma_120":33.56},{"date":"2025-01-15","open":33.05,"high":33.29,"low":32.31,"close":32.64,"volume":308831,"rsi_14":51.86,"sma_20":33.35,"sma_60":35.01,"sma_120":33.56},{"date":"2025-01-16","open":32.82,"high":33.48,"low":32.58,"close":33.22,"volume":199228,"rsi_14":54.32,"sma_20":33.21,"sma_60":35.03,"sma_120":33.55},{"date":"2025-01-17","open":33.24,"high":34.39,"low":32.86,"close":33.26,"volume":230368,"rsi_14":50.36,"sma_20":33.11,"sma_60":35.07,"sma_120":33.54},{"date":"2025-01-21","open":33.68,"high":34.62,"low":33.63,"close":34.49,"volume":116770,"rsi_14":62.21,"sma_20":33.15,"sma_60":35.14,"sma_120":33.54},{"date":"2025-01-22","open":34.28,"high":34.49,"low":33.99,"close":34.31,"volume":156427,"rsi_14":61.65,"sma_20":33.19,"sma_60":35.21,"sma_120":33.54},{"date":"2025-01-23","open":34.05,"high":35.22,"low":34.05,"close":34.54,"volume":122249,"rsi_14":60.32,"sma_20":33.28,"sma_60":35.29,"sma_120":33.54},{"date":"2025-01-24","open":34.58,"high":35.56,"low":34.47,"close":35.37,"volume":133157,"rsi_14":71.31,"sma_20":33.43,"sma_60":35.37,"sma_120":33.56},{"date":"2025-01-27","open":35.15,"high":35.54,"low":34.48,"close":34.6,"volume":124326,"rsi_14":62.31,"sma_20":33.53,"sma_60":35.42,"sma_120":33.59},{"date":"2025-01-28","open":34.48,"high":34.78,"low":34.21,"close":34.34,"volume":98177,"rsi_14":60.83,"sma_20":33.59,"sma_60":35.48,"sma_120":33.62},{"date":"2025-01-29","open":34.19,"high":35.17,"low":34.18,"close":34.38,"volume":97583,"rsi_14":65.6,"sma_20":33.68,"sma_60":35.52,"sma_120":33.65},{"date":"2025-01-30","open":34.65,"high":35.47,"low":34.65,"close":34.95,"volume":83494,"rsi_14":68.59,"sma_20":33.8,"sma_60":35.59,"sma_120":33.69},{"date":"2025-01-31","open":34.88,"high":35.09,"low":34.21,"close":34.3,"volume":354377,"rsi_14":73.61,"sma_20":33.87,"sma_60":35.64,"sma_120":33.71},{"date":"2025-02-03","open":33.46,"high":33.46,"low":32.34,"close":32.37,"volume":110915,"rsi_14":58.74,"sma_20":33.88,"sma_60":35.64,"sma_120":33.72},{"date":"2025-02-04","open":32.18,"high":32.92,"low":32.04,"close":32.68,"volume":181211,"rsi_14":54.71,"sma_20":33.88,"sma_60":35.64,"sma_120":33.74},{"date":"2025-02-05","open":32.82,"high":33.31,"low":32.7,"close":33.08,"volume":129992,"rsi_14":52.7,"sma_20":33.9,"sma_60":35.57,"sma_120":33.75},{"date":"2025-02-06","open":33.33,"high":33.61,"low":32.83,"close":33.17,"volume":196184,"rsi_14":49.67,"sma_20":33.95,"sma_60":35.51,"sma_120":33.76},{"date":"2025-02-07","open":32.87,"high":33.25,"low":32.11,"close":32.52,"volume":112054,"rsi_14":45.41,"sma_20":33.98,"sma_60":35.44,"sma_120":33.76},{"date":"2025-02-10","open":32.61,"high":32.85,"low":31.98,"close":32.36,"volume":330782,"rsi_14":34.91,"sma_20":34.05,"sma_60":35.34,"sma_120":33.76},{"date":"2025-02-11","open":31.99,"high":33.22,"low":31.99,"close":33.22,"volume":216929,"rsi_14":42.97,"sma_20":34.18,"sma_60":35.27,"sma_120":33.77},{"date":"2025-02-12","open":32.61,"high":33.08,"low":32.02,"close":32.73,"volume":208535,"rsi_14":38.73,"sma_20":34.22,"sma_60":35.2,"sma_120":33.78},{"date":"2025-02-13","open":32.84,"high":33.06,"low":32.25,"close":32.42,"volume":109074,"rsi_14":30.37,"sma_20":34.21,"sma_60":35.12,"sma_120":33.78},{"date":"2025-02-14","open":32.61,"high":32.89,"low":32.28,"close":32.44,"volume":80346,"rsi_14":34.01,"sma_20":34.17,"sma_60":35.06,"sma_120":33.78},{"date":"2025-02-18","open":32.52,"high":33.18,"low":32.34,"close":32.88,"volume":97340,"rsi_14":39.46,"sma_20":34.15,"sma_60":35.01,"sma_120":33.78},{"date":"2025-02-19","open":32.48,"high":33.23,"low":32.35,"close":32.92,"volume":110525,"rsi_14":39.46,"sma_20":34.07,"sma_60":34.97,"sma_120":33.77},{"date":"2025-02-20","open":32.67,"high":32.76,"low":32.07,"close":32.16,"volume":96871,"rsi_14":30.44,"sma_20":33.96,"sma_60":34.91,"sma_120":33.76},{"date":"2025-02-21","open":32.56,"high":33.0,"low":30.39,"close":30.44,"volume":121716,"rsi_14":26.47,"sma_20":33.75,"sma_60":34.81,"sma_120":33.74},{"date":"2025-02-24","open":30.55,"high":30.6,"low":29.85,"close":29.87,"volume":153870,"rsi_14":31.75,"sma_20":33.47,"sma_60":34.68,"sma_120":33.71},{"date":"2025-02-25","open":29.77,"high":30.89,"low":29.67,"close":30.63,"volume":239740,"rsi_14":35.9,"sma_20":33.27,"sma_60":34.55,"sma_120":33.69},{"date":"2025-02-26","open":34.22,"high":36.49,"low":32.91,"close":34.87,"volume":489043,"rsi_14":58.08,"sma_20":33.3,"sma_60":34.51,"sma_120":33.72},{"date":"2025-02-27","open":34.53,"high":35.3,"low":33.96,"close":35.23,"volume":325189,"rsi_14":59.02,"sma_20":33.34,"sma_60":34.47,"sma_120":33.75},{"date":"2025-02-28","open":35.23,"high":35.58,"low":34.35,"close":34.96,"volume":211710,"rsi_14":61.13,"sma_20":33.34,"sma_60":34.41,"sma_120":33.79},{"date":"2025-03-03","open":34.98,"high":35.3,"low":33.98,"close":34.13,"volume":320577,"rsi_14":57.58,"sma_20":33.33,"sma_60":34.34,"sma_120":33.83},{"date":"2025-03-04","open":33.66,"high":34.11,"low":32.63,"close":33.57,"volume":161618,"rsi_14":51.51,"sma_20":33.39,"sma_60":34.26,"sma_120":33.86},{"date":"2025-03-05","open":33.75,"high":34.99,"low":33.66,"close":34.96,"volume":161945,"rsi_14":59.09,"sma_20":33.51,"sma_60":34.2,"sma_120":33.91},{"date":"2025-03-06","open":34.46,"high":35.58,"low":34.02,"close":35.31,"volume":122139,"rsi_14":61.74,"sma_20":33.62,"sma_60":34.17,"sma_120":33.95},{"date":"2025-03-07","open":35.05,"high":35.46,"low":34.47,"close":35.34,"volume":110488,"rsi_14":61.77,"sma_20":33.73,"sma_60":34.14,"sma_120":34.0},{"date":"2025-03-10","open":35.02,"high":35.89,"low":34.69,"close":35.13,"volume":157320,"rsi_14":58.7,"sma_20":33.86,"sma_60":34.1,"sma_120":34.04},{"date":"2025-03-11","open":35.12,"high":36.23,"low":34.57,"close":35.86,"volume":152232,"rsi_14":60.9,"sma_20":34.03,"sma_60":34.07,"sma_120":34.08},{"date":"2025-03-12","open":36.15,"high":36.33,"low":34.92,"close":34.93,"volume":195968,"rsi_14":60.12,"sma_20":34.11,"sma_60":34.02,"sma_120":34.1},{"date":"2025-03-13","open":34.97,"high":35.72,"low":34.65,"close":35.19,"volume":181512,"rsi_14":69.92,"sma_20":34.23,"sma_60":34.0,"sma_120":34.13},{"date":"2025-03-14","open":35.55,"high":36.19,"low":35.21,"close":36.14,"volume":93986,"rsi_14":75.64,"sma_20":34.41,"sma_60":33.99,"sma_120":34.17},{"date":"2025-03-17","open":35.91,"high":37.03,"low":35.91,"close":36.13,"volume":126794,"rsi_14":73.93,"sma_20":34.59,"sma_60":33.99,"sma_120":34.21},{"date":"2025-03-18","open":35.75,"high":36.11,"low":35.22,"close":35.74,"volume":127813,"rsi_14":54.99,"sma_20":34.73,"sma_60":34.0,"sma_120":34.24},{"date":"2025-03-19","open":35.92,"high":36.67,"low":35.79,"close":36.32,"volume":149284,"rsi_14":56.33,"sma_20":34.9,"sma_60":34.04,"sma_120":34.29},{"date":"2025-03-20","open":35.87,"high":36.57,"low":35.53,"close":36.22,"volume":113120,"rsi_14":57.6,"sma_20":35.1,"sma_60":34.08,"sma_120":34.33},{"date":"2025-03-21","open":35.87,"high":35.87,"low":34.78,"close":35.13,"volume":345961,"rsi_14":55.68,"sma_20":35.33,"sma_60":34.12,"sma_120":34.37},{"date":"2025-03-24","open":35.84,"high":36.36,"low":35.76,"close":36.21,"volume":123923,"rsi_14":65.29,"sma_20":35.65,"sma_60":34.18,"sma_120":34.41},{"date":"2025-03-25","open":36.01,"high":36.32,"low":35.78,"close":35.86,"volume":87313,"rsi_14":55.35,"sma_20":35.91,"sma_60":34.24,"sma_120":34.45},{"date":"2025-03-26","open":36.0,"high":36.65,"low":35.87,"close":36.02,"volume":97739,"rsi_14":54.15,"sma_20":35.96,"sma_60":34.28,"sma_120":34.49},{"date":"2025-03-27","open":36.04,"high":36.72,"low":35.33,"close":35.41,"volume":94149,"rsi_14":49.67,"sma_20":35.96,"sma_60":34.33,"sma_120":34.54},{"date":"2025-03-28","open":35.36,"high":35.4,"low":34.46,"close":34.55,"volume":140600,"rsi_14":46.41,"sma_20":35.93,"sma_60":34.36,"sma_120":34.58},{"date":"2025-03-31","open":34.21,"high":34.4,"low":33.59,"close":33.97,"volume":107111,"rsi_14":38.15,"sma_20":35.92,"sma_60":34.37,"sma_120":34.6},{"date":"2025-04-01","open":33.66,"high":34.69,"low":33.41,"close":34.24,"volume":93153,"rsi_14":45.26,"sma_20":35.95,"sma_60":34.41,"sma_120":34.64},{"date":"2025-04-02","open":33.75,"high":34.68,"low":33.75,"close":34.63,"volume":74108,"rsi_14":46.21,"sma_20":35.92,"sma_60":34.44,"sma_120":34.68},{"date":"2025-04-03","open":32.7,"high":34.99,"low":30.83,"close":31.29,"volume":189638,"rsi_14":25.23,"sma_20":35.71,"sma_60":34.41,"sma_120":34.69},{"date":"2025-04-04","open":29.95,"high":31.33,"low":29.24,"close":31.13,"volume":229303,"rsi_14":24.85,"sma_20":35.5,"sma_60":34.39,"sma_120":34.7},{"date":"2025-04-07","open":30.25,"high":32.6,"low":29.59,"close":30.64,"volume":225069,"rsi_14":24.61,"sma_20":35.27,"sma_60":34.37,"sma_120":34.69},{"date":"2025-04-08","open":31.91,"high":31.91,"low":29.9,"close":30.23,"volume":140378,"rsi_14":19.12,"sma_20":34.98,"sma_60":34.36,"sma_120":34.68},{"date":"2025-04-09","open":29.76,"high":33.47,"low":29.76,"close":32.8,"volume":171033,"rsi_14":36.15,"sma_20":34.87,"sma_60":34.39,"sma_120":34.69},{"date":"2025-04-10","open":31.86,"high":32.53,"low":31.14,"close":32.14,"volume":182023,"rsi_14":37.47,"sma_20":34.72,"sma_60":34.39,"sma_120":34.69},{"date":"2025-04-11","open":32.05,"high":33.53,"low":31.44,"close":33.3,"volume":176710,"rsi_14":37.91,"sma_20":34.58,"sma_60":34.4,"sma_120":34.7},{"date":"2025-04-14","open":33.8,"high":34.05,"low":33.26,"close":33.67,"volume":173228,"rsi_14":40.89,"sma_20":34.45,"sma_60":34.4,"sma_120":34.72},{"date":"2025-04-15","open":33.7,"high":34.78,"low":33.69,"close":34.0,"volume":127365,"rsi_14":41.75,"sma_20":34.36,"sma_60":34.42,"sma_120":34.74},{"date":"2025-04-16","open":33.89,"high":34.27,"low":33.16,"close":33.64,"volume":156154,"rsi_14":42.58,"sma_20":34.23,"sma_60":34.4,"sma_120":34.77},{"date":"2025-04-17","open":33.57,"high":34.02,"low":33.32,"close":33.69,"volume":91790,"rsi_14":46.15,"sma_20":34.1,"sma_60":34.39,"sma_120":34.8},{"date":"2025-04-21","open":33.37,"high":33.51,"low":32.07,"close":32.44,"volume":117898,"rsi_14":43.49,"sma_20":33.96,"sma_60":34.35,"sma_120":34.82},{"date":"2025-04-22","open":33.02,"high":33.63,"low":32.31,"close":33.37,"volume":117465,"rsi_14":46.53,"sma_20":33.82,"sma_60":34.31,"sma_120":34.84},{"date":"2025-04-23","open":34.28,"high":35.26,"low":33.66,"close":33.81,"volume":109347,"rsi_14":46.74,"sma_20":33.71,"sma_60":34.3,"sma_120":34.86},{"date":"2025-04-24","open":33.68,"high":35.23,"low":33.52,"close":35.17,"volume":90319,"rsi_14":68.33,"sma_20":33.67,"sma_60":34.31,"sma_120":34.89},{"date":"2025-04-25","open":34.64,"high":34.98,"low":34.54,"close":34.91,"volume":74645,"rsi_14":67.7,"sma_20":33.65,"sma_60":34.32,"sma_120":34.92},{"date":"2025-04-28","open":34.91,"high":35.35,"low":34.3,"close":34.78,"volume":83553,"rsi_14":70.1,"sma_20":33.66,"sma_60":34.31,"sma_120":34.95},{"date":"2025-04-29","open":39.73,"high":42.11,"low":35.76,"close":37.11,"volume":334166,"rsi_14":78.2,"sma_20":33.82,"sma_60":34.36,"sma_120":35.0},{"date":"2025-04-30","open":36.07,"high":36.4,"low":35.05,"close":35.73,"volume":228823,"rsi_14":63.29,"sma_20":33.89,"sma_60":34.41,"sma_120":35.03},{"date":"2025-05-01","open":35.65,"high":36.97,"low":35.38,"close":36.86,"volume":182083,"rsi_14":70.56,"sma_20":34.01,"sma_60":34.48,"sma_120":35.06},{"date":"2025-05-02","open":37.92,"high":38.15,"low":37.26,"close":37.6,"volume":153757,"rsi_14":69.43,"sma_20":34.33,"sma_60":34.55,"sma_120":35.06},{"date":"2025-05-05","open":37.15,"high":38.35,"low":37.15,"close":37.61,"volume":187896,"rsi_14":68.42,"sma_20":34.65,"sma_60":34.63,"sma_120":35.07},{"date":"2025-05-06","open":37.15,"high":37.88,"low":36.76,"close":37.61,"volume":135282,"rsi_14":67.4,"sma_20":35.01,"sma_60":34.71,"sma_120":35.07},{"date":"2025-05-07","open":37.69,"high":37.89,"low":37.12,"close":37.57,"volume":112886,"rsi_14":69.58,"sma_20":35.38,"sma_60":34.8,"sma_120":35.07},{"date":"2025-05-08","open":37.88,"high":39.25,"low":37.57,"close":38.69,"volume":114742,"rsi_14":72.49,"sma_20":35.68,"sma_60":34.89,"sma_120":35.08},{"date":"2025-05-09","open":38.64,"high":39.06,"low":38.63,"close":39.0,"volume":138981,"rsi_14":82.27,"sma_20":36.03,"sma_60":34.99,"sma_120":35.09},{"date":"2025-05-12","open":41.26,"high":42.05,"low":40.64,"close":41.07,"volume":169782,"rsi_14":84.03,"sma_20":36.42,"sma_60":35.14,"sma_120":35.13},{"date":"2025-05-13","open":41.52,"high":42.33,"low":41.52,"close":41.99,"volume":158725,"rsi_14":84.52,"sma_20":36.83,"sma_60":35.29,"sma_120":35.18},{"date":"2025-05-14","open":41.7,"high":42.19,"low":41.4,"close":41.84,"volume":149763,"rsi_14":81.3,"sma_20":37.23,"sma_60":35.44,"sma_120":35.22},{"date":"2025-05-15","open":41.8,"high":42.21,"low":41.57,"close":41.78,"volume":117071,"rsi_14":82.87,"sma_20":37.63,"sma_60":35.59,"sma_120":35.28},{"date":"2025-05-16","open":41.77,"high":42.07,"low":41.44,"close":41.55,"volume":98368,"rsi_14":82.08,"sma_20":38.02,"sma_60":35.74,"sma_120":35.33},{"date":"2025-05-19","open":41.24,"high":41.45,"low":40.99,"close":41.26,"volume":73498,"rsi_14":74.23,"sma_20":38.46,"sma_60":35.92,"sma_120":35.37},{"date":"2025-05-20","open":41.06,"high":41.34,"low":40.85,"close":41.1,"volume":81903,"rsi_14":86.93,"sma_20":38.85,"sma_60":36.11,"sma_120":35.39},{"date":"2025-05-21","open":40.6,"high":40.79,"low":39.59,"close":39.66,"volume":127446,"rsi_14":68.09,"sma_20":39.14,"sma_60":36.25,"sma_120":35.4},{"date":"2025-05-22","open":39.57,"high":39.96,"low":38.71,"close":38.79,"volume":100409,"rsi_14":57.09,"sma_20":39.32,"sma_60":36.32,"sma_120":35.41},{"date":"2025-05-23","open":38.15,"high":38.68,"low":37.97,"close":38.34,"volume":122624,"rsi_14":53.78,"sma_20":39.48,"sma_60":36.36,"sma_120":35.41},{"date":"2025-05-27","open":39.0,"high":39.77,"low":38.59,"close":39.49,"volume":132291,"rsi_14":59.63,"sma_20":39.72,"sma_60":36.44,"sma_120":35.43},{"date":"2025-05-28","open":39.64,"high":39.99,"low":38.84,"close":38.99,"volume":162433,"rsi_14":56.75,"sma_20":39.81,"sma_60":36.51,"sma_120":35.43},{"date":"2025-05-29","open":39.06,"high":39.3,"low":38.44,"close":39.15,"volume":152315,"rsi_14":51.95,"sma_20":39.97,"sma_60":36.6,"sma_120":35.43},{"date":"2025-05-30","open":38.93,"high":39.3,"low":38.64,"close":38.87,"volume":166254,"rsi_14":48.51,"sma_20":40.07,"sma_60":36.67,"sma_120":35.43},{"date":"2025-06-02","open":39.15,"high":39.15,"low":38.05,"close":38.44,"volume":139539,"rsi_14":30.26,"sma_20":40.11,"sma_60":36.72,"sma_120":35.44},{"date":"2025-06-03","open":38.57,"high":39.67,"low":38.53,"close":39.42,"volume":263703,"rsi_14":32.09,"sma_20":40.19,"sma_60":36.78,"sma_120":35.46},{"date":"2025-06-04","open":39.53,"high":39.71,"low":39.21,"close":39.31,"volume":75469,"rsi_14":32.27,"sma_20":40.27,"sma_60":36.85,"sma_120":35.47},{"date":"2025-06-05","open":39.29,"high":39.58,"low":38.87,"close":39.21,"volume":112382,"rsi_14":32.04,"sma_20":40.35,"sma_60":36.9,"sma_120":35.49},{"date":"2025-06-06","open":39.7,"high":40.27,"low":39.41,"close":39.63,"volume":94705,"rsi_14":36.96,"sma_20":40.39,"sma_60":36.98,"sma_120":35.5},{"date":"2025-06-09","open":39.87,"high":40.41,"low":39.87,"close":40.22,"volume":176304,"rsi_14":43.15,"sma_20":40.44,"sma_60":37.06,"sma_120":35.53},{"date":"2025-06-10","open":40.36,"high":40.51,"low":39.98,"close":40.1,"volume":100289,"rsi_14":43.43,"sma_20":40.39,"sma_60":37.13,"sma_120":35.56},{"date":"2025-06-11","open":40.33,"high":40.71,"low":39.93,"close":39.98,"volume":99928,"rsi_14":52.52,"sma_20":40.29,"sma_60":37.19,"sma_120":35.59},{"date":"2025-06-12","open":39.59,"high":40.89,"low":39.3,"close":40.7,"volume":135018,"rsi_14":65.54,"sma_20":40.23,"sma_60":37.27,"sma_120":35.63},{"date":"2025-06-13","open":40.0,"high":40.4,"low":38.77,"close":39.62,"volume":92999,"rsi_14":59.5,"sma_20":40.12,"sma_60":37.33,"sma_120":35.68},{"date":"2025-06-16","open":40.19,"high":40.78,"low":39.96,"close":40.47,"volume":131039,"rsi_14":57.58,"sma_20":40.07,"sma_60":37.4,"sma_120":35.74},{"date":"2025-06-17","open":39.99,"high":40.35,"low":38.78,"close":38.84,"volume":110682,"rsi_14":49.02,"sma_20":39.94,"sma_60":37.46,"sma_120":35.79},{"date":"2025-06-18","open":38.68,"high":39.65,"low":38.61,"close":38.93,"volume":148362,"rsi_14":48.55,"sma_20":39.83,"sma_60":37.5,"sma_120":35.84},{"date":"2025-06-20","open":39.48,"high":39.48,"low":38.34,"close":38.47,"volume":385194,"rsi_14":47.43,"sma_20":39.77,"sma_60":37.54,"sma_120":35.89},{"date":"2025-06-23","open":38.18,"high":38.37,"low":37.04,"close":38.21,"volume":165302,"rsi_14":48.43,"sma_20":39.74,"sma_60":37.58,"sma_120":35.93},{"date":"2025-06-24","open":38.62,"high":38.83,"low":36.04,"close":38.81,"volume":113520,"rsi_14":45.72,"sma_20":39.77,"sma_60":37.63,"sma_120":35.98},{"date":"2025-06-25","open":38.81,"high":39.73,"low":38.5,"close":39.64,"volume":172206,"rsi_14":52.07,"sma_20":39.78,"sma_60":37.72,"sma_120":36.04},{"date":"2025-06-26","open":39.7,"high":41.38,"low":39.7,"close":41.36,"volume":268217,"rsi_14":61.35,"sma_20":39.9,"sma_60":37.84,"sma_120":36.11},{"date":"2025-06-27","open":41.68,"high":42.14,"low":41.12,"close":41.94,"volume":344191,"rsi_14":61.95,"sma_20":40.04,"sma_60":37.97,"sma_120":36.19},{"date":"2025-06-30","open":42.01,"high":42.21,"low":40.96,"close":41.24,"volume":162697,"rsi_14":55.27,"sma_20":40.16,"sma_60":38.08,"sma_120":36.26},{"date":"2025-07-01","open":40.74,"high":42.86,"low":40.72,"close":41.83,"volume":203804,"rsi_14":58.47,"sma_20":40.33,"sma_60":38.25,"sma_120":36.33},{"date":"2025-07-02","open":41.86,"high":42.57,"low":39.91,"close":42.43,"volume":123335,"rsi_14":61.46,"sma_20":40.48,"sma_60":38.44,"sma_120":36.42},{"date":"2025-07-03","open":42.47,"high":42.89,"low":41.95,"close":42.14,"volume":106252,"rsi_14":57.03,"sma_20":40.62,"sma_60":38.63,"sma_120":36.5},{"date":"2025-07-07","open":41.8,"high":42.27,"low":40.71,"close":41.12,"volume":223825,"rsi_14":57.31,"sma_20":40.72,"sma_60":38.82,"sma_120":36.59},{"date":"2025-07-08","open":41.28,"high":41.49,"low":40.21,"close":40.3,"volume":166346,"rsi_14":49.17,"sma_20":40.75,"sma_60":38.94,"sma_120":36.66},{"date":"2025-07-09","open":40.69,"high":40.69,"low":39.39,"close":40.37,"volume":268390,"rsi_14":58.9,"sma_20":40.76,"sma_60":39.08,"sma_120":36.73},{"date":"2025-07-10","open":40.46,"high":41.52,"low":40.32,"close":40.69,"volume":299089,"rsi_14":59.96,"sma_20":40.79,"sma_60":39.2,"sma_120":36.8},{"date":"2025-07-11","open":40.25,"high":41.69,"low":39.45,"close":39.69,"volume":158564,"rsi_14":56.48,"sma_20":40.78,"sma_60":39.3,"sma_120":36.85},{"date":"2025-07-14","open":39.47,"high":39.62,"low":38.68,"close":39.34,"volume":162329,"rsi_14":56.01,"sma_20":40.71,"sma_60":39.39,"sma_120":36.9},{"date":"2025-07-15","open":39.4,"high":39.84,"low":38.3,"close":38.51,"volume":169532,"rsi_14":48.47,"sma_20":40.65,"sma_60":39.47,"sma_120":36.93},{"date":"2025-07-16","open":38.61,"high":39.73,"low":37.81,"close":38.2,"volume":173114,"rsi_14":42.13,"sma_20":40.54,"sma_60":39.54,"sma_120":36.96},{"date":"2025-07-17","open":38.12,"high":38.64,"low":37.78,"close":38.48,"volume":157830,"rsi_14":31.42,"sma_20":40.52,"sma_60":39.64,"sma_120":37.0},{"date":"2025-07-18","open":38.95,"high":38.95,"low":37.42,"close":37.56,"volume":130108,"rsi_14":22.98,"sma_20":40.45,"sma_60":39.71,"sma_120":37.01},{"date":"2025-07-21","open":37.98,"high":38.21,"low":37.54,"close":37.77,"volume":161789,"rsi_14":27.18,"sma_20":40.42,"sma_60":39.78,"sma_120":37.04},{"date":"2025-07-22","open":37.81,"high":38.76,"low":37.81,"close":38.7,"volume":148612,"rsi_14":30.35,"sma_20":40.44,"sma_60":39.83,"sma_120":37.07},{"date":"2025-07-23","open":38.99,"high":39.34,"low":38.68,"close":39.31,"volume":123740,"rsi_14":30.43,"sma_20":40.47,"sma_60":39.91,"sma_120":37.11},{"date":"2025-07-24","open":38.98,"high":39.32,"low":38.57,"close":39.24,"volume":114246,"rsi_14":31.25,"sma_20":40.45,"sma_60":39.98,"sma_120":37.15},{"date":"2025-07-25","open":39.43,"high":39.74,"low":38.84,"close":39.59,"volume":99169,"rsi_14":39.25,"sma_20":40.36,"sma_60":40.02,"sma_120":37.19},{"date":"2025-07-28","open":39.77,"high":40.21,"low":39.3,"close":40.15,"volume":126996,"rsi_14":48.84,"sma_20":40.27,"sma_60":40.09,"sma_120":37.25},{"date":"2025-07-29","open":40.49,"high":40.49,"low":39.34,"close":39.64,"volume":129594,"rsi_14":45.71,"sma_20":40.19,"sma_60":40.14,"sma_120":37.31},{"date":"2025-07-30","open":39.72,"high":40.24,"low":38.85,"close":38.98,"volume":149725,"rsi_14":39.37,"sma_20":40.05,"sma_60":40.16,"sma_120":37.36},{"date":"2025-07-31","open":38.59,"high":39.35,"low":38.42,"close":39.12,"volume":153045,"rsi_14":46.57,"sma_20":39.89,"sma_60":40.19,"sma_120":37.41},{"date":"2025-08-01","open":38.44,"high":38.55,"low":37.36,"close":37.39,"volume":153220,"rsi_14":38.52,"sma_20":39.66,"sma_60":40.18,"sma_120":37.45},{"date":"2025-08-04","open":37.73,"high":39.03,"low":37.72,"close":39.01,"volume":293442,"rsi_14":53.48,"sma_20":39.56,"sma_60":40.21,"sma_120":37.5},{"date":"2025-08-05","open":39.3,"high":39.99,"low":38.38,"close":39.84,"volume":295873,"rsi_14":59.45,"sma_20":39.54,"sma_60":40.23,"sma_120":37.56},{"date":"2025-08-06","open":43.16,"high":43.16,"low":37.57,"close":38.84,"volume":320438,"rsi_14":52.37,"sma_20":39.47,"sma_60":40.22,"sma_120":37.61},{"date":"2025-08-07","open":39.1,"high":42.41,"low":38.9,"close":42.31,"volume":263960,"rsi_14":69.36,"sma_20":39.55,"sma_60":40.25,"sma_120":37.69},{"date":"2025-08-08","open":42.48,"high":43.63,"low":41.03,"close":42.59,"volume":267226,"rsi_14":69.54,"sma_20":39.71,"sma_60":40.26,"sma_120":37.78},{"date":"2025-08-11","open":42.61,"high":42.84,"low":41.65,"close":41.93,"volume":199743,"rsi_14":62.87,"sma_20":39.84,"sma_60":40.26,"sma_120":37.85},{"date":"2025-08-12","open":42.32,"high":43.88,"low":41.63,"close":43.83,"volume":224005,"rsi_14":66.32,"sma_20":40.11,"sma_60":40.29,"sma_120":37.94},{"date":"2025-08-13","open":43.93,"high":46.14,"low":43.44,"close":45.99,"volume":246294,"rsi_14":71.24,"sma_20":40.5,"sma_60":40.37,"sma_120":38.05},{"date":"2025-08-14","open":45.14,"high":45.56,"low":44.34,"close":45.24,"volume":173623,"rsi_14":67.32,"sma_20":40.84,"sma_60":40.44,"sma_120":38.18},{"date":"2025-08-15","open":45.39,"high":45.59,"low":44.36,"close":44.66,"volume":268270,"rsi_14":63.83,"sma_20":41.2,"sma_60":40.5,"sma_120":38.3},{"date":"2025-08-18","open":44.67,"high":45.36,"low":44.25,"close":44.83,"volume":192184,"rsi_14":65.72,"sma_20":41.56,"sma_60":40.58,"sma_120":38.42},{"date":"2025-08-19","open":45.04,"high":46.0,"low":44.57,"close":44.6,"volume":207412,"rsi_14":67.55,"sma_20":41.86,"sma_60":40.68,"sma_120":38.5},{"date":"2025-08-20","open":44.47,"high":44.47,"low":43.52,"close":43.62,"volume":130095,"rsi_14":63.27,"sma_20":42.07,"sma_60":40.77,"sma_120":38.57},{"date":"2025-08-21","open":43.46,"high":43.62,"low":42.98,"close":43.08,"volume":104153,"rsi_14":68.22,"sma_20":42.27,"sma_60":40.83,"sma_120":38.63},{"date":"2025-08-22","open":43.48,"high":45.64,"low":43.24,"close":45.46,"volume":219560,"rsi_14":69.7,"sma_20":42.56,"sma_60":40.94,"sma_120":38.73},{"date":"2025-08-25","open":45.52,"high":45.85,"low":45.29,"close":45.54,"volume":193081,"rsi_14":68.22,"sma_20":42.84,"sma_60":41.05,"sma_120":38.83},{"date":"2025-08-26","open":45.56,"high":46.27,"low":45.24,"close":46.01,"volume":184477,"rsi_14":73.85,"sma_20":43.15,"sma_60":41.17,"sma_120":38.92},{"date":"2025-08-27","open":45.73,"high":46.95,"low":45.48,"close":46.9,"volume":190120,"rsi_14":68.28,"sma_20":43.55,"sma_60":41.31,"sma_120":39.01},{"date":"2025-08-28","open":47.07,"high":47.43,"low":46.17,"close":46.47,"volume":281592,"rsi_14":65.17,"sma_20":43.91,"sma_60":41.43,"sma_120":39.1},{"date":"2025-08-29","open":46.33,"high":46.63,"low":45.22,"close":45.79,"volume":290830,"rsi_14":65.83,"sma_20":44.33,"sma_60":41.54,"sma_120":39.19},{"date":"2025-09-02","open":45.21,"high":46.23,"low":45.11,"close":45.91,"volume":217854,"rsi_14":59.98,"sma_20":44.67,"sma_60":41.65,"sma_120":39.28},{"date":"2025-09-03","open":45.79,"high":46.26,"low":44.82,"close":45.24,"volume":306013,"rsi_14":45.79,"sma_20":44.94,"sma_60":41.74,"sma_120":39.36},{"date":"2025-09-04","open":45.41,"high":46.5,"low":45.27,"close":46.48,"volume":143938,"rsi_14":56.57,"sma_20":45.32,"sma_60":41.85,"sma_120":39.46},{"date":"2025-09-05","open":46.82,"high":47.37,"low":46.25,"close":46.77,"volume":139699,"rsi_14":61.56,"sma_20":45.54,"sma_60":41.96,"sma_120":39.55},{"date":"2025-09-08","open":46.79,"high":46.8,"low":45.86,"close":46.5,"volume":134937,"rsi_14":59.04,"sma_20":45.73,"sma_60":42.07,"sma_120":39.63},{"date":"2025-09-09","open":46.3,"high":46.3,"low":45.18,"close":45.34,"volume":148936,"rsi_14":53.64,"sma_20":45.9,"sma_60":42.15,"sma_120":39.71},{"date":"2025-09-10","open":45.25,"high":46.01,"low":45.09,"close":45.64,"volume":139816,"rsi_14":60.62,"sma_20":46.0,"sma_60":42.25,"sma_120":39.79},{"date":"2025-09-11","open":45.64,"high":47.2,"low":45.64,"close":47.06,"volume":153995,"rsi_14":69.14,"sma_20":46.05,"sma_60":42.36,"sma_120":39.88},{"date":"2025-09-12","open":46.75,"high":46.96,"low":45.86,"close":45.91,"volume":92659,"rsi_14":52.48,"sma_20":46.08,"sma_60":42.48,"sma_120":39.97},{"date":"2025-09-15","open":46.17,"high":47.61,"low":45.86,"close":47.34,"volume":252406,"rsi_14":58.57,"sma_20":46.22,"sma_60":42.62,"sma_120":40.06},{"date":"2025-09-16","open":47.2,"high":47.31,"low":46.06,"close":46.25,"volume":116440,"rsi_14":51.07,"sma_20":46.29,"sma_60":42.75,"sma_120":40.15},{"date":"2025-09-17","open":46.51,"high":47.7,"low":45.92,"close":46.05,"volume":163239,"rsi_14":45.95,"sma_20":46.36,"sma_60":42.89,"sma_120":40.23},{"date":"2025-09-18","open":46.39,"high":48.38,"low":46.39,"close":48.06,"volume":153194,"rsi_14":56.63,"sma_20":46.59,"sma_60":43.04,"sma_120":40.34},{"date":"2025-09-19","open":48.06,"high":48.06,"low":47.11,"close":47.3,"volume":437587,"rsi_14":56.21,"sma_20":46.8,"sma_60":43.17,"sma_120":40.44},{"date":"2025-09-22","open":47.49,"high":47.63,"low":46.47,"close":47.28,"volume":139507,"rsi_14":55.71,"sma_20":46.89,"sma_60":43.27,"sma_120":40.56},{"date":"2025-09-23","open":47.54,"high":48.54,"low":47.22,"close":47.39,"volume":223884,"rsi_14":59.38,"sma_20":46.99,"sma_60":43.36,"sma_120":40.67},{"date":"2025-09-24","open":47.47,"high":47.7,"low":46.53,"close":47.08,"volume":174563,"rsi_14":52.87,"sma_20":47.04,"sma_60":43.46,"sma_120":40.77},{"date":"2025-09-25","open":46.65,"high":47.05,"low":45.95,"close":46.41,"volume":194052,"rsi_14":48.32,"sma_20":47.02,"sma_60":43.54,"sma_120":40.9},{"date":"2025-09-26","open":46.54,"high":47.64,"low":46.43,"close":47.21,"volume":125440,"rsi_14":53.12,"sma_20":47.05,"sma_60":43.62,"sma_120":41.03},{"date":"2025-09-29","open":47.41,"high":47.52,"low":46.71,"close":47.42,"volume":157618,"rsi_14":59.92,"sma_20":47.14,"sma_60":43.71,"sma_120":41.17},{"date":"2025-09-30","open":47.2,"high":47.78,"low":47.19,"close":47.62,"volume":181945,"rsi_14":59.54,"sma_20":47.22,"sma_60":43.82,"sma_120":41.32},{"date":"2025-10-01","open":47.15,"high":47.8,"low":46.87,"close":47.58,"volume":158815,"rsi_14":52.86,"sma_20":47.34,"sma_60":43.94,"sma_120":41.44},{"date":"2025-10-02","open":47.59,"high":48.13,"low":47.06,"close":48.04,"volume":121739,"rsi_14":62.81,"sma_20":47.42,"sma_60":44.07,"sma_120":41.57},{"date":"2025-10-03","open":48.11,"high":50.29,"low":48.11,"close":48.93,"volume":203972,"rsi_14":60.25,"sma_20":47.53,"sma_60":44.21,"sma_120":41.7},{"date":"2025-10-06","open":49.29,"high":49.75,"low":47.88,"close":47.97,"volume":149143,"rsi_14":61.27,"sma_20":47.6,"sma_60":44.35,"sma_120":41.82},{"date":"2025-10-07","open":47.81,"high":48.34,"low":46.92,"close":47.0,"volume":114192,"rsi_14":55.65,"sma_20":47.69,"sma_60":44.48,"sma_120":41.93},{"date":"2025-10-08","open":47.25,"high":48.03,"low":46.76,"close":47.64,"volume":186634,"rsi_14":47.05,"sma_20":47.79,"sma_60":44.63,"sma_120":42.05},{"date":"2025-10-09","open":47.42,"high":47.66,"low":45.53,"close":45.61,"volume":150969,"rsi_14":39.83,"sma_20":47.71,"sma_60":44.75,"sma_120":42.15},{"date":"2025-10-10","open":45.61,"high":46.13,"low":43.6,"close":43.78,"volume":142918,"rsi_14":32.71,"sma_20":47.61,"sma_60":44.84,"sma_120":42.24},{"date":"2025-10-13","open":44.66,"high":44.98,"low":44.02,"close":44.38,"volume":144494,"rsi_14":35.85,"sma_20":47.46,"sma_60":44.96,"sma_120":42.34},{"date":"2025-10-14","open":43.76,"high":45.98,"low":43.76,"close":45.62,"volume":124388,"rsi_14":43.66,"sma_20":47.43,"sma_60":45.09,"sma_120":42.43},{"date":"2025-10-15","open":46.24,"high":47.19,"low":46.07,"close":46.93,"volume":165738,"rsi_14":52.15,"sma_20":47.47,"sma_60":45.23,"sma_120":42.53},{"date":"2025-10-16","open":47.09,"high":47.42,"low":46.67,"close":47.25,"volume":107472,"rsi_14":50.19,"sma_20":47.43,"sma_60":45.36,"sma_120":42.63},{"date":"2025-10-17","open":47.06,"high":47.06,"low":45.63,"close":45.7,"volume":161202,"rsi_14":43.41,"sma_20":47.35,"sma_60":45.47,"sma_120":42.73},{"date":"2025-10-20","open":46.2,"high":47.15,"low":45.98,"close":46.8,"volume":140181,"rsi_14":47.1,"sma_20":47.32,"sma_60":45.59,"sma_120":42.81},{"date":"2025-10-21","open":46.89,"high":47.9,"low":46.27,"close":47.41,"volume":182191,"rsi_14":49.42,"sma_20":47.32,"sma_60":45.72,"sma_120":42.9},{"date":"2025-10-22","open":47.46,"high":47.65,"low":46.12,"close":46.48,"volume":118924,"rsi_14":44.79,"sma_20":47.29,"sma_60":45.83,"sma_120":42.98},{"date":"2025-10-23","open":46.68,"high":47.65,"low":46.32,"close":47.63,"volume":113051,"rsi_14":45.72,"sma_20":47.36,"sma_60":45.97,"sma_120":43.07},{"date":"2025-10-24","open":48.26,"high":48.39,"low":47.77,"close":47.9,"volume":129492,"rsi_14":49.76,"sma_20":47.39,"sma_60":46.12,"sma_120":43.15},{"date":"2025-10-27","open":48.18,"high":48.19,"low":47.12,"close":47.31,"volume":122162,"rsi_14":51.08,"sma_20":47.39,"sma_60":46.28,"sma_120":43.23},{"date":"2025-10-28","open":47.15,"high":47.61,"low":46.52,"close":47.12,"volume":113804,"rsi_14":48.09,"sma_20":47.36,"sma_60":46.42,"sma_120":43.31},{"date":"2025-10-29","open":47.24,"high":48.35,"low":46.54,"close":47.21,"volume":132094,"rsi_14":56.79,"sma_20":47.34,"sma_60":46.54,"sma_120":43.38},{"date":"2025-10-30","open":46.8,"high":47.81,"low":45.65,"close":46.27,"volume":135285,"rsi_14":61.42,"sma_20":47.25,"sma_60":46.66,"sma_120":43.44},{"date":"2025-10-31","open":46.23,"high":46.32,"low":45.48,"close":46.03,"volume":128525,"rsi_14":57.83,"sma_20":47.11,"sma_60":46.72,"sma_120":43.48},{"date":"2025-11-03","open":45.84,"high":46.47,"low":44.64,"close":46.31,"volume":157904,"rsi_14":53.61,"sma_20":47.02,"sma_60":46.79,"sma_120":43.52},{"date":"2025-11-04","open":46.05,"high":47.19,"low":45.75,"close":45.91,"volume":230626,"rsi_14":44.12,"sma_20":46.97,"sma_60":46.85,"sma_120":43.56},{"date":"2025-11-05","open":45.06,"high":46.02,"low":41.51,"close":44.88,"volume":368546,"rsi_14":37.36,"sma_20":46.83,"sma_60":46.87,"sma_120":43.58},{"date":"2025-11-06","open":45.26,"high":46.24,"low":44.52,"close":45.12,"volume":268857,"rsi_14":46.44,"sma_20":46.8,"sma_60":46.86,"sma_120":43.61},{"date":"2025-11-07","open":45.02,"high":45.25,"low":43.77,"close":44.51,"volume":203242,"rsi_14":34.82,"sma_20":46.84,"sma_60":46.84,"sma_120":43.64},{"date":"2025-11-10","open":44.92,"high":46.28,"low":44.17,"close":45.64,"volume":172548,"rsi_14":38.06,"sma_20":46.9,"sma_60":46.86,"sma_120":43.68},{"date":"2025-11-11","open":45.82,"high":45.92,"low":44.16,"close":44.28,"volume":154704,"rsi_14":36.13,"sma_20":46.82,"sma_60":46.85,"sma_120":43.71},{"date":"2025-11-12","open":44.63,"high":46.1,"low":44.08,"close":44.11,"volume":186041,"rsi_14":25.4,"sma_20":46.67,"sma_60":46.84,"sma_120":43.76},{"date":"2025-11-13","open":43.95,"high":44.24,"low":43.15,"close":43.42,"volume":185170,"rsi_14":20.53,"sma_20":46.47,"sma_60":46.83,"sma_120":43.8},{"date":"2025-11-14","open":42.9,"high":43.59,"low":42.8,"close":43.37,"volume":206343,"rsi_14":22.07,"sma_20":46.35,"sma_60":46.83,"sma_120":43.83},{"date":"2025-11-17","open":43.34,"high":43.59,"low":41.93,"close":41.99,"volume":258044,"rsi_14":18.95,"sma_20":46.1,"sma_60":46.77,"sma_120":43.86},{"date":"2025-11-18","open":41.82,"high":42.23,"low":40.83,"close":40.85,"volume":218337,"rsi_14":15.94,"sma_20":45.76,"sma_60":46.69,"sma_120":43.87},{"date":"2025-11-19","open":41.01,"high":41.39,"low":40.44,"close":40.83,"volume":210740,"rsi_14":17.65,"sma_20":45.47,"sma_60":46.6,"sma_120":43.88},{"date":"2025-11-20","open":41.42,"high":41.85,"low":40.27,"close":40.33,"volume":152223,"rsi_14":17.11,"sma_20":45.1,"sma_60":46.49,"sma_120":43.9},{"date":"2025-11-21","open":40.32,"high":41.98,"low":40.15,"close":41.49,"volume":171048,"rsi_14":24.62,"sma_20":44.77,"sma_60":46.4,"sma_120":43.92},{"date":"2025-11-24","open":41.54,"high":42.23,"low":40.49,"close":42.1,"volume":157666,"rsi_14":30.25,"sma_20":44.5,"sma_60":46.34,"sma_120":43.94},{"date":"2025-11-25","open":42.48,"high":44.03,"low":42.27,"close":43.67,"volume":223832,"rsi_14":43.63,"sma_20":44.32,"sma_60":46.3,"sma_120":43.98},{"date":"2025-11-26","open":43.37,"high":44.17,"low":42.9,"close":43.65,"volume":240787,"rsi_14":42.24,"sma_20":44.13,"sma_60":46.27,"sma_120":44.01},{"date":"2025-11-28","open":43.95,"high":44.2,"low":43.24,"close":43.91,"volume":64189,"rsi_14":46.35,"sma_20":44.01,"sma_60":46.23,"sma_120":44.04},{"date":"2025-12-01","open":43.42,"high":44.2,"low":42.95,"close":43.39,"volume":138444,"rsi_14":38.13,"sma_20":43.87,"sma_60":46.17,"sma_120":44.06},{"date":"2025-12-02","open":43.87,"high":43.97,"low":43.31,"close":43.62,"volume":191366,"rsi_14":46.06,"sma_20":43.73,"sma_60":46.12,"sma_120":44.09},{"date":"2025-12-03","open":43.73,"high":45.53,"low":43.48,"close":45.36,"volume":170762,"rsi_14":56.33,"sma_20":43.69,"sma_60":46.11,"sma_120":44.13},{"date":"2025-12-04","open":45.5,"high":46.48,"low":44.84,"close":45.99,"volume":307385,"rsi_14":63.07,"sma_20":43.74,"sma_60":46.12,"sma_120":44.19},{"date":"2025-12-05","open":45.91,"high":46.45,"low":44.78,"close":44.86,"volume":105954,"rsi_14":56.82,"sma_20":43.72,"sma_60":46.08,"sma_120":44.22},{"date":"2025-12-08","open":45.22,"high":46.05,"low":43.96,"close":44.24,"volume":196615,"rsi_14":61.09,"sma_20":43.7,"sma_60":46.05,"sma_120":44.27},{"date":"2025-12-09","open":44.19,"high":44.79,"low":43.57,"close":43.66,"volume":153840,"rsi_14":64.63,"sma_20":43.6,"sma_60":45.99,"sma_120":44.3},{"date":"2025-12-10","open":43.61,"high":46.05,"low":43.42,"close":45.72,"volume":178606,"rsi_14":70.99,"sma_20":43.67,"sma_60":45.97,"sma_120":44.36},{"date":"2025-12-11","open":45.54,"high":47.18,"low":45.54,"close":46.79,"volume":176014,"rsi_14":76.48,"sma_20":43.81,"sma_60":45.98,"sma_120":44.44},{"date":"2025-12-12","open":46.99,"high":47.08,"low":45.91,"close":46.18,"volume":104799,"rsi_14":70.16,"sma_20":43.95,"sma_60":45.95,"sma_120":44.5},{"date":"2025-12-15","open":46.46,"high":46.89,"low":45.87,"close":45.88,"volume":162106,"rsi_14":66.7,"sma_20":44.08,"sma_60":45.92,"sma_120":44.55},{"date":"2025-12-16","open":45.89,"high":46.76,"low":45.72,"close":46.08,"volume":166211,"rsi_14":62.11,"sma_20":44.28,"sma_60":45.9,"sma_120":44.59},{"date":"2025-12-17","open":46.06,"high":46.75,"low":45.36,"close":45.78,"volume":136882,"rsi_14":60.37,"sma_20":44.53,"sma_60":45.87,"sma_120":44.62},{"date":"2025-12-18","open":46.45,"high":46.63,"low":45.78,"close":45.94,"volume":97980,"rsi_14":60.02,"sma_20":44.79,"sma_60":45.85,"sma_120":44.66},{"date":"2025-12-19","open":45.71,"high":46.04,"low":45.18,"close":45.27,"volume":699002,"rsi_14":59.1,"sma_20":45.04,"sma_60":45.83,"sma_120":44.68},{"date":"2025-12-22","open":45.34,"high":45.81,"low":44.6,"close":44.63,"volume":190827,"rsi_14":54.72,"sma_20":45.19,"sma_60":45.78,"sma_120":44.7},{"date":"2025-12-23","open":44.54,"high":45.25,"low":44.35,"close":45.15,"volume":138884,"rsi_14":48.9,"sma_20":45.35,"sma_60":45.74,"sma_120":44.73},{"date":"2025-12-24","open":45.1,"high":45.39,"low":44.9,"close":45.29,"volume":85731,"rsi_14":46.09,"sma_20":45.43,"sma_60":45.7,"sma_120":44.76},{"date":"2025-12-26","open":45.41,"high":45.72,"low":44.97,"close":45.55,"volume":96448,"rsi_14":54.21,"sma_20":45.52,"sma_60":45.67,"sma_120":44.8},{"date":"2025-12-29","open":45.54,"high":45.79,"low":44.6,"close":44.84,"volume":209363,"rsi_14":53.69,"sma_20":45.57,"sma_60":45.61,"sma_120":44.84},{"date":"2025-12-30","open":44.86,"high":44.86,"low":43.56,"close":43.61,"volume":343809,"rsi_14":49.72,"sma_20":45.58,"sma_60":45.52,"sma_120":44.86},{"date":"2025-12-31","open":43.76,"high":43.76,"low":42.86,"close":42.98,"volume":317731,"rsi_14":31.6,"sma_20":45.55,"sma_60":45.43,"sma_120":44.89},{"date":"2026-01-02","open":43.44,"high":44.42,"low":42.95,"close":44.28,"volume":209318,"rsi_14":33.64,"sma_20":45.5,"sma_60":45.38,"sma_120":44.93},{"date":"2026-01-05","open":44.25,"high":46.84,"low":43.99,"close":45.89,"volume":215130,"rsi_14":48.34,"sma_20":45.49,"sma_60":45.35,"sma_120":44.99},{"date":"2026-01-06","open":45.62,"high":47.21,"low":45.38,"close":47.18,"volume":211003,"rsi_14":56.72,"sma_20":45.61,"sma_60":45.38,"sma_120":45.07},{"date":"2026-01-07","open":47.39,"high":47.39,"low":45.46,"close":45.85,"volume":118458,"rsi_14":48.94,"sma_20":45.69,"sma_60":45.41,"sma_120":45.13},{"date":"2026-01-08","open":45.63,"high":47.69,"low":45.37,"close":47.22,"volume":187365,"rsi_14":56.1,"sma_20":45.87,"sma_60":45.46,"sma_120":45.21},{"date":"2026-01-09","open":47.38,"high":47.71,"low":46.2,"close":47.11,"volume":150113,"rsi_14":54.96,"sma_20":45.94,"sma_60":45.48,"sma_120":45.29},{"date":"2026-01-12","open":47.06,"high":48.62,"low":46.65,"close":48.16,"volume":152345,"rsi_14":61.86,"sma_20":46.01,"sma_60":45.5,"sma_120":45.36},{"date":"2026-01-13","open":48.27,"high":48.72,"low":47.49,"close":48.38,"volume":117955,"rsi_14":65.94,"sma_20":46.12,"sma_60":45.51,"sma_120":45.44},{"date":"2026-01-14","open":48.38,"high":48.45,"low":47.32,"close":48.41,"volume":149672,"rsi_14":64.47,"sma_20":46.25,"sma_60":45.56,"sma_120":45.51},{"date":"2026-01-15","open":48.58,"high":49.69,"low":48.11,"close":48.64,"volume":187978,"rsi_14":64.75,"sma_20":46.38,"sma_60":45.59,"sma_120":45.59},{"date":"2026-01-16","open":48.63,"high":49.41,"low":48.21,"close":48.71,"volume":277841,"rsi_14":64.15,"sma_20":46.52,"sma_60":45.61,"sma_120":45.66},{"date":"2026-01-20","open":47.69,"high":48.04,"low":47.07,"close":47.36,"volume":106131,"rsi_14":60.65,"sma_20":46.6,"sma_60":45.62,"sma_120":45.72},{"date":"2026-01-21","open":48.02,"high":49.92,"low":47.76,"close":49.62,"volume":137151,"rsi_14":73.38,"sma_20":46.82,"sma_60":45.65,"sma_120":45.81},{"date":"2026-01-22","open":49.96,"high":50.52,"low":49.31,"close":49.4,"volume":206164,"rsi_14":75.78,"sma_20":47.05,"sma_60":45.67,"sma_120":45.9},{"date":"2026-01-23","open":49.16,"high":49.18,"low":46.92,"close":47.91,"volume":198800,"rsi_14":64.36,"sma_20":47.19,"sma_60":45.68,"sma_120":45.98},{"date":"2026-01-26","open":47.91,"high":48.54,"low":47.68,"close":47.95,"volume":117800,"rsi_14":59.28,"sma_20":47.33,"sma_60":45.69,"sma_120":46.06},{"date":"2026-01-27","open":48.14,"high":48.44,"low":47.44,"close":48.03,"volume":101100,"rsi_14":54.28,"sma_20":47.45,"sma_60":45.7,"sma_120":46.12},{"date":"2026-01-28","open":48.28,"high":48.47,"low":46.96,"close":47.27,"volume":103700,"rsi_14":57.65,"sma_20":47.58,"sma_60":45.72,"sma_120":46.19},{"date":"2026-01-29","open":47.63,"high":48.46,"low":47.11,"close":48.04,"volume":141600,"rsi_14":54.69,"sma_20":47.8,"sma_60":45.75,"sma_120":46.24},{"date":"2026-01-30","open":47.37,"high":48.48,"low":47.3,"close":48.34,"volume":393100,"rsi_14":56.89,"sma_20":48.07,"sma_60":45.78,"sma_120":46.28},{"date":"2026-02-02","open":48.34,"high":50.59,"low":48.21,"close":50.45,"volume":180100,"rsi_14":61.54,"sma_20":48.38,"sma_60":45.86,"sma_120":46.35},{"date":"2026-02-03","open":50.54,"high":52.58,"low":50.1,"close":52.54,"volume":219400,"rsi_14":67.62,"sma_20":48.71,"sma_60":45.98,"sma_120":46.43},{"date":"2026-02-04","open":53.18,"high":54.56,"low":53.06,"close":54.03,"volume":262100,"rsi_14":71.18,"sma_20":49.06,"sma_60":46.13,"sma_120":46.49},{"date":"2026-02-05","open":53.57,"high":54.67,"low":53.23,"close":54.25,"volume":257900,"rsi_14":71.16,"sma_20":49.48,"sma_60":46.29,"sma_120":46.57},{"date":"2026-02-06","open":54.68,"high":57.42,"low":54.68,"close":56.98,"volume":264000,"rsi_14":75.98,"sma_20":49.97,"sma_60":46.48,"sma_120":46.67},{"date":"2026-02-09","open":56.98,"high":57.74,"low":56.06,"close":57.16,"volume":152655,"rsi_14":84.06,"sma_20":47.66,"sma_60":45.84,"sma_120":46.06},{"date":"2026-02-10","open":56.87,"high":57.25,"low":55.81,"close":55.9,"volume":226275,"rsi_14":76.96,"sma_20":48.2,"sma_60":45.98,"sma_120":46.2},{"date":"2026-02-11","open":56.65,"high":58.41,"low":56.21,"close":57.54,"volume":148375,"rsi_14":77.39,"sma_20":48.8,"sma_60":46.15,"sma_120":46.35},{"date":"2026-02-12","open":58.27,"high":59.52,"low":56.74,"close":56.79,"volume":148606,"rsi_14":79.82,"sma_20":49.4,"sma_60":46.33,"sma_120":46.5},{"date":"2026-02-13","open":56.69,"high":58.81,"low":56.27,"close":58.8,"volume":152045,"rsi_14":80.5,"sma_20":50.17,"sma_60":46.54,"sma_120":46.63},{"date":"2026-02-17","open":58.26,"high":59.21,"low":56.83,"close":58.31,"volume":148625,"rsi_14":78.89,"sma_20":50.94,"sma_60":46.74,"sma_120":46.76},{"date":"2026-02-18","open":58.29,"high":58.94,"low":56.65,"close":57.13,"volume":215500,"rsi_14":78.58,"sma_20":53.24,"sma_60":48.21,"sma_120":47.41},{"date":"2026-02-19","open":57.19,"high":57.49,"low":56.69,"close":56.99,"volume":182200,"rsi_14":76.94,"sma_20":53.61,"sma_60":48.49,"sma_120":47.49},{"date":"2026-02-20","open":57.18,"high":58.87,"low":56.94,"close":58.26,"volume":225335,"rsi_14":78.22,"sma_20":54.06,"sma_60":48.77,"sma_120":47.59},{"date":"2026-02-23","open":58.24,"high":58.48,"low":56.35,"close":57.44,"volume":116000,"rsi_14":71.48,"sma_20":54.54,"sma_60":49.03,"sma_120":47.68},{"date":"2026-02-24","open":57.58,"high":58.76,"low":57.35,"close":58.04,"volume":241060,"rsi_14":76.28,"sma_20":52.26,"sma_60":47.16,"sma_120":47.02},{"date":"2026-02-25","open":63.35,"high":63.84,"low":54.34,"close":60.83,"volume":564843,"rsi_14":79.38,"sma_20":52.94,"sma_60":47.42,"sma_120":47.14},{"date":"2026-02-26","open":61.45,"high":63.86,"low":60.86,"close":61.85,"volume":379968,"rsi_14":80.13,"sma_20":53.75,"sma_60":47.71,"sma_120":47.28},{"date":"2026-02-27","open":60.89,"high":61.69,"low":59.54,"close":61.6,"volume":311663,"rsi_14":79.16,"sma_20":54.47,"sma_60":47.98,"sma_120":47.42},{"date":"2026-03-02","open":60.81,"high":63.62,"low":59.17,"close":63.42,"volume":271483,"rsi_14":85.58,"sma_20":55.3,"sma_60":48.3,"sma_120":47.57},{"date":"2026-03-03","open":61.08,"high":61.5,"low":59.56,"close":61.42,"volume":483412,"rsi_14":76.43,"sma_20":55.97,"sma_60":48.59,"sma_120":47.72},{"date":"2026-03-04","open":62.17,"high":63.14,"low":61.1,"close":62.14,"volume":238337,"rsi_14":77.94,"sma_20":56.66,"sma_60":48.91,"sma_120":47.87},{"date":"2026-03-05","open":61.01,"high":62.03,"low":58.93,"close":60.04,"volume":201092,"rsi_14":58.4,"sma_20":57.24,"sma_60":49.19,"sma_120":48.01},{"date":"2026-03-06","open":58.14,"high":58.93,"low":56.79,"close":57.41,"volume":225119,"rsi_14":54.08,"sma_20":57.69,"sma_60":49.45,"sma_120":48.11},{"date":"2026-03-09","open":56.11,"high":57.17,"low":54.06,"close":56.89,"volume":227309,"rsi_14":47.76,"sma_20":58.09,"sma_60":49.72,"sma_120":48.2},{"date":"2026-03-10","open":56.27,"high":59.24,"low":56.07,"close":57.54,"volume":238690,"rsi_14":51.79,"sma_20":58.6,"sma_60":49.99,"sma_120":48.3},{"date":"2026-03-11","open":57.3,"high":57.42,"low":55.34,"close":55.93,"volume":290094,"rsi_14":41.19,"sma_20":58.91,"sma_60":50.25,"sma_120":48.37},{"date":"2026-03-12","open":55.0,"high":55.72,"low":53.01,"close":53.4,"volume":276671,"rsi_14":36.79,"sma_20":59.11,"sma_60":50.45,"sma_120":48.43},{"date":"2026-03-13","open":54.27,"high":54.51,"low":51.95,"close":52.58,"volume":287589,"rsi_14":35.37,"sma_20":58.87,"sma_60":50.63,"sma_120":48.48},{"date":"2026-03-16","open":53.57,"high":53.84,"low":52.12,"close":52.35,"volume":230813,"rsi_14":35.35,"sma_20":58.68,"sma_60":50.77,"sma_120":48.53},{"date":"2026-03-17","open":52.83,"high":53.59,"low":51.83,"close":52.81,"volume":229611,"rsi_14":26.73,"sma_20":58.44,"sma_60":50.92,"sma_120":48.6},{"date":"2026-03-18","open":52.68,"high":54.12,"low":52.46,"close":52.5,"volume":292553,"rsi_14":21.78,"sma_20":58.22,"sma_60":51.06,"sma_120":48.64},{"date":"2026-03-19","open":51.48,"high":52.02,"low":50.46,"close":51.21,"volume":172808,"rsi_14":20.51,"sma_20":57.83,"sma_60":51.19,"sma_120":48.68},{"date":"2026-03-20","open":51.47,"high":51.69,"low":49.04,"close":49.56,"volume":844104,"rsi_14":10.35,"sma_20":57.38,"sma_60":51.29,"sma_120":48.7},{"date":"2026-03-23","open":51.95,"high":52.99,"low":50.98,"close":52.24,"volume":216732,"rsi_14":24.61,"sma_20":57.07,"sma_60":51.4,"sma_120":48.76},{"date":"2026-03-24","open":51.46,"high":54.27,"low":51.46,"close":53.5,"volume":142091,"rsi_14":26.75,"sma_20":56.84,"sma_60":51.53,"sma_120":48.82},{"date":"2026-03-25","open":54.23,"high":54.96,"low":53.34,"close":54.56,"volume":156836,"rsi_14":34.26,"sma_20":56.52,"sma_60":51.69,"sma_120":48.88},{"date":"2026-03-26","open":54.11,"high":54.41,"low":52.57,"close":52.8,"volume":171109,"rsi_14":36.03,"sma_20":56.05,"sma_60":51.83,"sma_120":48.94},{"date":"2026-03-27","open":52.31,"high":52.82,"low":51.49,"close":51.85,"volume":127276,"rsi_14":35.41,"sma_20":55.56,"sma_60":51.97,"sma_120":48.98},{"date":"2026-03-30","open":52.63,"high":52.63,"low":50.9,"close":51.2,"volume":174505,"rsi_14":31.62,"sma_20":54.93,"sma_60":52.06,"sma_120":49.02},{"date":"2026-03-31","open":52.28,"high":53.72,"low":51.57,"close":53.54,"volume":192516,"rsi_14":43.34,"sma_20":54.53,"sma_60":52.17,"sma_120":49.08},{"date":"2026-04-01","open":54.05,"high":56.39,"low":54.02,"close":55.85,"volume":213976,"rsi_14":56.91,"sma_20":54.21,"sma_60":52.33,"sma_120":49.14},{"date":"2026-04-02","open":54.33,"high":55.14,"low":53.27,"close":54.75,"volume":143184,"rsi_14":56.0,"sma_20":53.93,"sma_60":52.48,"sma_120":49.2},{"date":"2026-04-06","open":54.66,"high":55.22,"low":53.92,"close":54.94,"volume":138484,"rsi_14":57.17,"sma_20":53.8,"sma_60":52.62,"sma_120":49.26},{"date":"2026-04-07","open":54.75,"high":55.24,"low":54.21,"close":55.07,"volume":173975,"rsi_14":56.38,"sma_20":53.71,"sma_60":52.78,"sma_120":49.32},{"date":"2026-04-08","open":57.45,"high":59.09,"low":56.89,"close":58.62,"volume":420267,"rsi_14":64.61,"sma_20":53.77,"sma_60":52.99,"sma_120":49.42},{"date":"2026-04-09","open":58.3,"high":61.06,"low":57.82,"close":60.83,"volume":152533,"rsi_14":72.0,"sma_20":54.01,"sma_60":53.25,"sma_120":49.54},{"date":"2026-04-10","open":61.0,"high":61.47,"low":60.5,"close":60.87,"volume":108459,"rsi_14":77.95,"sma_20":54.39,"sma_60":53.52,"sma_120":49.65},{"date":"2026-04-13","open":60.77,"high":61.01,"low":59.83,"close":60.75,"volume":112668,"rsi_14":74.07,"sma_20":54.8,"sma_60":53.78,"sma_120":49.76},{"date":"2026-04-14","open":61.04,"high":62.1,"low":60.55,"close":61.28,"volume":156487,"rsi_14":72.96,"sma_20":55.25,"sma_60":54.04,"sma_120":49.87},{"date":"2026-04-15","open":60.98,"high":61.41,"low":58.49,"close":59.01,"volume":139151,"rsi_14":62.27,"sma_20":55.56,"sma_60":54.27,"sma_120":49.97},{"date":"2026-04-16","open":58.67,"high":59.55,"low":57.33,"close":57.5,"volume":169550,"rsi_14":63.13,"sma_20":55.81,"sma_60":54.48,"sma_120":50.04},{"date":"2026-04-17","open":58.97,"high":60.56,"low":58.25,"close":59.15,"volume":133860,"rsi_14":69.64,"sma_20":56.21,"sma_60":54.74,"sma_120":50.13},{"date":"2026-04-20","open":58.73,"high":60.05,"low":57.98,"close":58.33,"volume":141190,"rsi_14":68.98,"sma_20":56.65,"sma_60":54.99,"sma_120":50.21},{"date":"2026-04-21","open":58.33,"high":58.87,"low":56.38,"close":57.08,"volume":178414,"rsi_14":60.0,"sma_20":56.9,"sma_60":55.2,"sma_120":50.29},{"date":"2026-04-22","open":57.55,"high":57.96,"low":56.79,"close":57.63,"volume":116978,"rsi_14":55.58,"sma_20":57.1,"sma_60":55.4,"sma_120":50.38},{"date":"2026-04-23","open":57.96,"high":59.66,"low":57.96,"close":58.89,"volume":109284,"rsi_14":62.86,"sma_20":57.32,"sma_60":55.59,"sma_120":50.49},{"date":"2026-04-24","open":58.65,"high":59.49,"low":58.22,"close":58.89,"volume":165852,"rsi_14":62.41,"sma_20":57.63,"sma_60":55.81,"sma_120":50.61},{"date":"2026-04-27","open":59.25,"high":60.2,"low":58.25,"close":58.42,"volume":206958,"rsi_14":60.32,"sma_20":57.96,"sma_60":56.0,"sma_120":50.73},{"date":"2026-04-28","open":58.88,"high":61.31,"low":58.88,"close":60.31,"volume":224462,"rsi_14":55.8,"sma_20":58.42,"sma_60":56.22,"sma_120":50.85},{"date":"2026-04-29","open":60.22,"high":61.57,"low":59.38,"close":60.98,"volume":381757,"rsi_14":50.57,"sma_20":58.79,"sma_60":56.43,"sma_120":50.96},{"date":"2026-04-30","open":61.08,"high":65.32,"low":61.08,"close":64.65,"volume":425333,"rsi_14":61.34,"sma_20":59.23,"sma_60":56.7,"sma_120":51.11},{"date":"2026-05-01","open":64.25,"high":64.78,"low":61.77,"close":63.8,"volume":216512,"rsi_14":58.74,"sma_20":59.69,"sma_60":56.96,"sma_120":51.26},{"date":"2026-05-04","open":63.14,"high":63.72,"low":60.98,"close":61.2,"volume":143625,"rsi_14":49.8,"sma_20":60.0,"sma_60":57.16,"sma_120":51.38},{"date":"2026-05-05","open":62.17,"high":64.6,"low":61.99,"close":62.35,"volume":317846,"rsi_14":59.08,"sma_20":60.37,"sma_60":57.39,"sma_120":51.5},{"date":"2026-05-06","open":57.08,"high":57.25,"low":50.77,"close":53.3,"volume":472579,"rsi_14":41.87,"sma_20":60.1,"sma_60":57.49,"sma_120":51.55},{"date":"2026-05-07","open":53.86,"high":54.63,"low":52.7,"close":52.7,"volume":319971,"rsi_14":37.0,"sma_20":59.69,"sma_60":57.54,"sma_120":51.59},{"date":"2026-05-08","open":52.71,"high":53.7,"low":50.74,"close":53.04,"volume":312182,"rsi_14":39.13,"sma_20":59.3,"sma_60":57.6,"sma_120":51.63},{"date":"2026-05-11","open":52.69,"high":53.3,"low":51.72,"close":52.51,"volume":271642,"rsi_14":40.34,"sma_20":58.88,"sma_60":57.52,"sma_120":51.68},{"date":"2026-05-12","open":52.57,"high":52.61,"low":49.17,"close":49.78,"volume":330576,"rsi_14":34.77,"sma_20":58.3,"sma_60":57.41,"sma_120":51.7},{"date":"2026-05-13","open":49.63,"high":49.93,"low":48.55,"close":48.9,"volume":306708,"rsi_14":30.21,"sma_20":57.79,"sma_60":57.26,"sma_120":51.71},{"date":"2026-05-14","open":49.34,"high":50.2,"low":48.84,"close":49.74,"volume":288855,"rsi_14":32.42,"sma_20":57.39,"sma_60":57.14,"sma_120":51.73},{"date":"2026-05-15","open":48.96,"high":49.09,"low":46.88,"close":46.9,"volume":182876,"rsi_14":29.75,"sma_20":56.77,"sma_60":56.94,"sma_120":51.74},{"date":"2026-05-18","open":47.11,"high":48.66,"low":46.91,"close":47.36,"volume":138255,"rsi_14":26.06,"sma_20":56.21,"sma_60":56.75,"sma_120":51.74},{"date":"2026-05-19","open":46.94,"high":47.35,"low":45.75,"close":46.78,"volume":186940,"rsi_14":23.68,"sma_20":55.69,"sma_60":56.55,"sma_120":51.75},{"date":"2026-05-20","open":47.58,"high":48.86,"low":46.76,"close":48.55,"volume":215109,"rsi_14":17.95,"sma_20":55.23,"sma_60":56.39,"sma_120":51.78},{"date":"2026-05-21","open":47.81,"high":48.96,"low":47.23,"close":48.46,"volume":160883,"rsi_14":18.51,"sma_20":54.69,"sma_60":56.18,"sma_120":51.8},{"date":"2026-05-22","open":48.85,"high":49.14,"low":48.05,"close":48.43,"volume":132860,"rsi_14":20.67,"sma_20":54.16,"sma_60":55.95,"sma_120":51.83},{"date":"2026-05-26","open":49.07,"high":50.65,"low":49.07,"close":50.62,"volume":220826,"rsi_14":24.23,"sma_20":53.76,"sma_60":55.76,"sma_120":51.87},{"date":"2026-05-27","open":51.05,"high":51.56,"low":50.14,"close":50.92,"volume":191403,"rsi_14":41.18,"sma_20":53.29,"sma_60":55.54,"sma_120":51.92},{"date":"2026-05-28","open":50.54,"high":51.2,"low":50.03,"close":50.39,"volume":151383,"rsi_14":41.39,"sma_20":52.75,"sma_60":55.36,"sma_120":51.97},{"date":"2026-05-29","open":50.37,"high":50.8,"low":49.61,"close":50.21,"volume":138858,"rsi_14":39.45,"sma_20":52.01,"sma_60":55.15,"sma_120":52.03},{"date":"2026-06-01","open":50.02,"high":50.02,"low":47.61,"close":49.6,"volume":201760,"rsi_14":39.23,"sma_20":51.29,"sma_60":54.97,"sma_120":52.08},{"date":"2026-06-02","open":49.69,"high":52.15,"low":49.69,"close":51.86,"volume":157025,"rsi_14":57.14,"sma_20":50.82,"sma_60":54.87,"sma_120":52.16},{"date":"2026-06-03","open":51.81,"high":51.84,"low":50.74,"close":51.08,"volume":253383,"rsi_14":58.07,"sma_20":50.24,"sma_60":54.77,"sma_120":52.24},{"date":"2026-06-04","open":51.57,"high":52.15,"low":51.0,"close":51.41,"volume":352656,"rsi_14":56.46,"sma_20":50.14,"sma_60":54.67,"sma_120":52.33},{"date":"2026-06-05","open":51.48,"high":52.54,"low":49.68,"close":50.08,"volume":135685,"rsi_14":63.88,"sma_20":50.0,"sma_60":54.57,"sma_120":52.41},{"date":"2026-06-08","open":50.42,"high":51.72,"low":49.58,"close":51.21,"volume":143651,"rsi_14":65.87,"sma_20":49.9,"sma_60":54.53,"sma_120":52.49},{"date":"2026-06-09","open":51.92,"high":54.01,"low":50.76,"close":51.54,"volume":126268,"rsi_14":70.05,"sma_20":49.85,"sma_60":54.51,"sma_120":52.57},{"date":"2026-06-10","open":51.57,"high":52.74,"low":49.31,"close":49.31,"volume":298344,"rsi_14":53.07,"sma_20":49.82,"sma_60":54.46,"sma_120":52.61},{"date":"2026-06-11","open":50.08,"high":51.0,"low":49.14,"close":50.14,"volume":214521,"rsi_14":56.4,"sma_20":49.88,"sma_60":54.41,"sma_120":52.67},{"date":"2026-06-12","open":50.48,"high":51.66,"low":49.7,"close":51.22,"volume":143108,"rsi_14":59.84,"sma_20":49.95,"sma_60":54.39,"sma_120":52.72},{"date":"2026-06-15","open":52.33,"high":53.25,"low":51.84,"close":52.01,"volume":123621,"rsi_14":55.48,"sma_20":50.21,"sma_60":54.4,"sma_120":52.8},{"date":"2026-06-16","open":52.75,"high":53.37,"low":51.8,"close":52.41,"volume":200825,"rsi_14":55.82,"sma_20":50.46,"sma_60":54.44,"sma_120":52.87},{"date":"2026-06-17","open":52.45,"high":54.09,"low":52.45,"close":53.01,"volume":147991,"rsi_14":60.15,"sma_20":50.78,"sma_60":54.45,"sma_120":52.93},{"date":"2026-06-18","open":54.2,"high":56.11,"low":53.83,"close":55.95,"volume":341122,"rsi_14":68.32,"sma_20":51.15,"sma_60":54.49,"sma_120":53.01},{"date":"2026-06-22","open":55.69,"high":57.89,"low":55.13,"close":57.66,"volume":186547,"rsi_14":74.02,"sma_20":51.61,"sma_60":54.54,"sma_120":53.12},{"date":"2026-06-23","open":56.3,"high":58.17,"low":56.3,"close":56.51,"volume":171704,"rsi_14":64.84,"sma_20":52.01,"sma_60":54.6,"sma_120":53.22},{"date":"2026-06-24","open":56.62,"high":59.41,"low":56.62,"close":58.88,"volume":164650,"rsi_14":72.64,"sma_20":52.43,"sma_60":54.72,"sma_120":53.34},{"date":"2026-06-25","open":59.65,"high":62.87,"low":59.49,"close":61.55,"volume":235983,"rsi_14":75.9,"sma_20":52.96,"sma_60":54.89,"sma_120":53.47},{"date":"2026-06-26","open":60.85,"high":61.34,"low":59.57,"close":60.89,"volume":673712,"rsi_14":78.59,"sma_20":53.49,"sma_60":55.01,"sma_120":53.59},{"date":"2026-06-29","open":60.29,"high":61.23,"low":59.48,"close":60.67,"volume":183287,"rsi_14":76.29,"sma_20":54.01,"sma_60":55.09,"sma_120":53.71},{"date":"2026-06-30","open":60.93,"high":62.07,"low":60.75,"close":61.01,"volume":180404,"rsi_14":76.29,"sma_20":54.58,"sma_60":55.19,"sma_120":53.83},{"date":"2026-07-01","open":60.52,"high":61.32,"low":59.73,"close":59.94,"volume":175552,"rsi_14":81.58,"sma_20":54.99,"sma_60":55.27,"sma_120":53.95},{"date":"2026-07-02","open":60.0,"high":60.7,"low":56.81,"close":57.39,"volume":161348,"rsi_14":69.53,"sma_20":55.31,"sma_60":55.31,"sma_120":54.04},{"date":"2026-07-06","open":57.33,"high":58.99,"low":57.3,"close":58.55,"volume":224914,"rsi_14":69.68,"sma_20":55.66,"sma_60":55.3,"sma_120":54.14},{"date":"2026-07-07","open":58.03,"high":58.16,"low":54.28,"close":55.83,"volume":174040,"rsi_14":59.28,"sma_20":55.95,"sma_60":55.22,"sma_120":54.23},{"date":"2026-07-08","open":55.42,"high":55.76,"low":54.1,"close":54.95,"volume":226237,"rsi_14":56.04,"sma_20":56.14,"sma_60":55.11,"sma_120":54.31},{"date":"2026-07-09","open":55.62,"high":56.08,"low":54.95,"close":55.49,"volume":154328,"rsi_14":55.91,"sma_20":56.34,"sma_60":55.02,"sma_120":54.4},{"date":"2026-07-10","open":55.41,"high":57.16,"low":55.27,"close":56.45,"volume":111337,"rsi_14":51.31,"sma_20":56.7,"sma_60":54.94,"sma_120":54.49},{"date":"2026-07-13","open":56.15,"high":56.39,"low":55.41,"close":55.65,"volume":138179,"rsi_14":44.46,"sma_20":56.97,"sma_60":54.88,"sma_120":54.57},{"date":"2026-07-14","open":56.79,"high":56.84,"low":55.57,"close":55.77,"volume":179942,"rsi_14":47.84,"sma_20":57.2,"sma_60":54.85,"sma_120":54.66},{"date":"2026-07-15","open":55.77,"high":56.69,"low":55.53,"close":56.2,"volume":167991,"rsi_14":41.13,"sma_20":57.41,"sma_60":54.8,"sma_120":54.77},{"date":"2026-07-16","open":55.58,"high":57.64,"low":55.46,"close":56.13,"volume":139161,"rsi_14":28.34,"sma_20":57.6,"sma_60":54.76,"sma_120":54.87},{"date":"2026-07-17","open":55.37,"high":57.06,"low":54.14,"close":54.92,"volume":123906,"rsi_14":27.18,"sma_20":57.69,"sma_60":54.72,"sma_120":54.96},{"date":"2026-07-20","open":55.27,"high":55.86,"low":53.44,"close":53.73,"volume":121661,"rsi_14":25.28,"sma_20":57.58,"sma_60":54.65,"sma_120":55.03},{"date":"2026-07-21","open":54.33,"high":55.35,"low":53.5,"close":54.83,"volume":178251,"rsi_14":29.16,"sma_20":57.44,"sma_60":54.58,"sma_120":55.09},{"date":"2026-07-22","open":54.49,"high":56.57,"low":54.49,"close":55.91,"volume":141479,"rsi_14":36.41,"sma_20":57.41,"sma_60":54.53,"sma_120":55.17},{"date":"2026-07-23","open":55.26,"high":56.73,"low":55.26,"close":56.05,"volume":231395,"rsi_14":44.61,"sma_20":57.27,"sma_60":54.49,"sma_120":55.24},{"date":"2026-07-24","open":56.73,"high":57.44,"low":55.93,"close":56.23,"volume":141484,"rsi_14":39.83,"sma_20":57.0,"sma_60":54.42,"sma_120":55.32},{"date":"2026-07-27","open":56.67,"high":57.76,"low":54.93,"close":55.98,"volume":199256,"rsi_14":50.84,"sma_20":56.76,"sma_60":54.33,"sma_120":55.38},{"date":"2026-07-28","open":55.96,"high":56.27,"low":54.5,"close":54.72,"volume":111536,"rsi_14":48.77,"sma_20":56.46,"sma_60":54.16,"sma_120":55.43},{"date":"2026-07-29","open":54.01,"high":54.99,"low":50.66,"close":50.85,"volume":296212,"rsi_14":31.65,"sma_20":55.95,"sma_60":53.94,"sma_120":55.45},{"date":"2026-07-30","open":52.1,"high":54.55,"low":50.81,"close":51.25,"volume":301385,"rsi_14":28.5,"sma_20":55.51,"sma_60":53.77,"sma_120":55.47},{"date":"2026-07-31","open":52.01,"high":52.2,"low":50.34,"close":50.51,"volume":279498,"rsi_14":28.64,"sma_20":55.17,"sma_60":53.57,"sma_120":55.48},{"date":"2026-08-03","open":51.0,"high":52.64,"low":50.82,"close":52.39,"volume":389065,"rsi_14":37.76,"sma_20":54.86,"sma_60":53.55,"sma_120":55.65},{"date":"2026-08-04","open":53.5,"high":54.02,"low":51.14,"close":52.09,"volume":576168,"rsi_14":34.99,"sma_20":54.67,"sma_60":53.54,"sma_120":55.62},{"date":"2026-08-05","open":47.39,"high":48.65,"low":43.23,"close":44.9,"volume":792158,"rsi_14":23.01,"sma_20":54.17,"sma_60":53.4,"sma_120":55.51},{"date":"2026-08-06","open":45.51,"high":47.11,"low":43.92,"close":44.05,"volume":433882},{"date":"2026-08-07","open":44.07,"high":44.98,"low":43.77,"close":44.12,"volume":395426,"rsi_14":25.13,"sma_20":52.97,"sma_60":53.16,"sma_120":55.27},{"date":"2026-08-10","open":44.02,"high":44.7,"low":42.95,"close":43.04,"volume":376595},{"date":"2026-08-11","open":43.62,"high":44.52,"low":42.68,"close":42.94,"volume":184449,"rsi_14":14.49,"sma_20":51.68,"sma_60":52.95,"sma_120":55.02},{"date":"2026-08-12","open":43.05,"high":43.77,"low":42.21,"close":43.17,"volume":186172,"rsi_14":14.9,"sma_20":51.02,"sma_60":52.88,"sma_120":54.9},{"date":"2026-08-13","open":43.43,"high":43.43,"low":42.15,"close":42.34,"volume":174446,"rsi_14":13.46,"sma_20":50.33,"sma_60":52.8,"sma_120":54.77},{"date":"2026-08-14","open":42.16,"high":43.5,"low":42.0,"close":43.28,"volume":182946,"rsi_14":17.71,"sma_20":49.74,"sma_60":52.74,"sma_120":54.64},{"date":"2026-08-17","open":43.1,"high":43.57,"low":42.76,"close":43.25,"volume":135963,"rsi_14":18.88,"sma_20":49.2,"sma_60":52.64,"sma_120":54.52},{"date":"2026-08-18","open":42.93,"high":43.3,"low":41.05,"close":41.4,"volume":251746,"rsi_14":21.19,"sma_20":48.52,"sma_60":52.52,"sma_120":54.35},{"date":"2026-08-19","open":41.96,"high":42.5,"low":41.02,"close":41.71,"volume":200342},{"date":"2026-08-20","open":41.18,"high":42.5,"low":41.02,"close":41.87,"volume":220596,"rsi_14":22.51,"sma_20":47.09,"sma_60":52.26,"sma_120":54.01},{"date":"2026-08-21","open":42.6,"high":43.89,"low":41.69,"close":43.55,"volume":185975,"rsi_14":21.48,"sma_20":46.45,"sma_60":52.14,"sma_120":53.84},{"date":"2026-08-24","open":43.64,"high":44.14,"low":43.16,"close":43.6,"volume":207964},{"date":"2026-08-25","open":44.15,"high":44.31,"low":43.04,"close":43.8,"volume":533652,"rsi_14":42.72,"sma_20":45.26,"sma_60":51.91,"sma_120":53.53},{"date":"2026-08-26","open":44.02,"high":44.5,"low":43.57,"close":43.98,"volume":166744,"rsi_14":48.72,"sma_20":44.91,"sma_60":51.82,"sma_120":53.39},{"date":"2026-08-27","open":43.96,"high":44.73,"low":43.21,"close":44.15,"volume":198072,"rsi_14":49.37,"sma_20":44.55,"sma_60":51.68,"sma_120":53.28},{"date":"2026-08-28","open":44.15,"high":44.86,"low":42.69,"close":43.39,"volume":191338,"rsi_14":52.34,"sma_20":44.19,"sma_60":51.55,"sma_120":53.16},{"date":"2026-08-31","open":43.11,"high":44.05,"low":42.34,"close":42.55,"volume":276810,"rsi_14":47.63,"sma_20":43.69,"sma_60":51.4,"sma_120":53.04},{"date":"2026-09-01","open":41.9,"high":42.49,"low":41.09,"close":41.18,"volume":188581},{"date":"2026-09-02","open":41.18,"high":42.55,"low":40.47,"close":42.32,"volume":257669,"rsi_14":49.9,"sma_20":43.0,"sma_60":51.1,"sma_120":52.82},{"date":"2026-09-03","open":42.93,"high":43.02,"low":41.77,"close":42.4,"volume":238233,"rsi_14":45.01,"sma_20":42.91,"sma_60":50.95,"sma_120":52.73},{"date":"2026-09-04","open":42.33,"high":44.38,"low":42.33,"close":44.22,"volume":181980,"rsi_14":54.57,"sma_20":42.91,"sma_60":50.86,"sma_120":52.66},{"date":"2026-09-08","open":43.85,"high":44.21,"low":42.59,"close":42.9,"volume":127839},{"date":"2026-09-09","open":42.42,"high":42.74,"low":41.84,"close":42.32,"volume":133277,"rsi_14":52.95,"sma_20":42.87,"sma_60":50.59,"sma_120":52.49},{"date":"2026-09-10","open":41.59,"high":41.8,"low":41.1,"close":41.72,"volume":216173,"rsi_14":49.3,"sma_20":42.8,"sma_60":50.41,"sma_120":52.4},{"date":"2026-09-11","open":42.31,"high":42.49,"low":41.38,"close":41.42,"volume":211155,"rsi_14":38.68,"sma_20":42.75,"sma_60":50.23,"sma_120":52.33},{"date":"2026-09-14","open":41.0,"high":41.62,"low":39.99,"close":41.16,"volume":243143,"rsi_14":37.32,"sma_20":42.64,"sma_60":50.02,"sma_120":52.24},{"date":"2026-09-15","open":41.1,"high":41.16,"low":40.6,"close":40.87,"volume":200337,"rsi_14":34.91,"sma_20":42.53,"sma_60":49.77,"sma_120":52.13},{"date":"2026-09-16","open":41.28,"high":41.38,"low":40.35,"close":40.91,"volume":243121,"rsi_14":33.96,"sma_20":42.5,"sma_60":49.49,"sma_120":52.01},{"date":"2026-09-17","open":41.98,"high":42.62,"low":40.57,"close":40.97,"volume":249578,"rsi_14":33.19,"sma_20":42.46,"sma_60":49.23,"sma_120":51.91},{"date":"2026-09-18","open":40.97,"high":41.66,"low":39.99,"close":41.4,"volume":528495,"rsi_14":39.1,"sma_20":42.44,"sma_60":48.93,"sma_120":51.82},{"date":"2026-09-21","open":41.87,"high":41.87,"low":40.86,"close":41.67,"volume":157238,"rsi_14":44.86,"sma_20":42.35,"sma_60":48.6,"sma_120":51.74},{"date":"2026-09-22","open":42.19,"high":42.79,"low":41.83,"close":42.28,"volume":158067,"rsi_14":57.05,"sma_20":42.28,"sma_60":48.28,"sma_120":51.65},{"date":"2026-09-23","open":42.01,"high":42.01,"low":41.08,"close":41.38,"volume":180661,"rsi_14":43.78,"sma_20":42.16,"sma_60":47.96,"sma_120":51.52},{"date":"2026-09-24","open":40.81,"high":41.02,"low":39.72,"close":40.59,"volume":229061,"rsi_14":39.06,"sma_20":41.99,"sma_60":47.62,"sma_120":51.4},{"date":"2026-09-25","open":41.02,"high":41.36,"low":40.52,"close":41.28,"volume":190230,"rsi_14":29.41,"sma_20":41.85,"sma_60":47.3,"sma_120":51.29},{"date":"2026-09-28","open":40.93,"high":41.48,"low":40.55,"close":41.11,"volume":152502,"rsi_14":35.06,"sma_20":41.73,"sma_60":47.03,"sma_120":51.17},{"date":"2026-09-29","open":41.2,"high":41.44,"low":40.67,"close":40.69,"volume":208452,"rsi_14":36.02,"sma_20":41.64,"sma_60":46.73,"sma_120":51.01},{"date":"2026-09-30","open":40.85,"high":40.85,"low":40.18,"close":40.24,"volume":176873,"rsi_14":36.97,"sma_20":41.59,"sma_60":46.47,"sma_120":50.84},{"date":"2026-10-01","open":40.0,"high":40.85,"low":39.38,"close":40.68,"volume":267634,"rsi_14":43.64,"sma_20":41.51,"sma_60":46.22,"sma_120":50.67},{"date":"2026-10-02","open":41.5,"high":42.35,"low":40.72,"close":42.0,"volume":202443,"rsi_14":56.1,"sma_20":41.49,"sma_60":46.0,"sma_120":50.51},{"date":"2026-10-05","open":42.04,"high":42.54,"low":40.9,"close":41.6,"volume":174452,"rsi_14":55.22,"sma_20":41.36,"sma_60":45.75,"sma_120":50.34},{"date":"2026-10-06","open":41.97,"high":42.1,"low":41.17,"close":41.26,"volume":180467},{"date":"2026-10-07","open":40.43,"high":42.35,"low":38.34,"close":39.21,"volume":535239,"rsi_14":40.52,"sma_20":41.12,"sma_60":45.23,"sma_120":50.04},{"date":"2026-10-08","open":39.0,"high":39.4,"low":38.55,"close":38.78,"volume":212520,"rsi_14":35.88,"sma_20":40.97,"sma_60":44.93,"sma_120":49.86},{"date":"2026-10-09","open":38.81,"high":38.95,"low":38.29,"close":38.71,"volume":178801,"rsi_14":33.7,"sma_20":40.84,"sma_60":44.64,"sma_120":49.7},{"date":"2026-10-12","open":38.73,"high":39.64,"low":38.52,"close":39.48,"volume":309974,"rsi_14":34.85,"sma_20":40.76,"sma_60":44.38,"sma_120":49.55},{"date":"2026-10-13","open":39.54,"high":40.58,"low":39.29,"close":40.43,"volume":270366,"rsi_14":44.89,"sma_20":40.73,"sma_60":44.15,"sma_120":49.4},{"date":"2026-10-14","open":39.7,"high":40.31,"low":39.58,"close":39.78,"volume":348676,"rsi_14":45.57,"sma_20":40.68,"sma_60":43.9,"sma_120":49.24},{"date":"2026-10-15","open":39.53,"high":39.53,"low":38.53,"close":38.92,"volume":152647,"rsi_14":37.34,"sma_20":40.57,"sma_60":43.61,"sma_120":49.07},{"date":"2026-10-16","open":38.88,"high":39.42,"low":38.06,"close":38.22,"volume":181592,"rsi_14":35.33,"sma_20":40.42,"sma_60":43.31,"sma_120":48.9},{"date":"2026-10-19","open":38.75,"high":39.36,"low":38.08,"close":38.57,"volume":145015,"rsi_14":39.16,"sma_20":40.26,"sma_60":43.02,"sma_120":48.72},{"date":"2026-10-20","open":38.39,"high":39.38,"low":38.12,"close":39.26,"volume":122901,"rsi_14":45.11,"sma_20":40.11,"sma_60":42.74,"sma_120":48.53},{"date":"2026-10-21","open":39.43,"high":39.72,"low":39.07,"close":39.56,"volume":132422,"rsi_14":44.33,"sma_20":40.02,"sma_60":42.48,"sma_120":48.32},{"date":"2026-10-22","open":39.42,"high":39.48,"low":38.55,"close":38.9,"volume":153471,"rsi_14":33.19,"sma_20":39.93,"sma_60":42.28,"sma_120":48.11},{"date":"2026-10-23","open":38.39,"high":38.54,"low":37.49,"close":38.45,"volume":211610,"rsi_14":33.01,"sma_20":39.79,"sma_60":42.06,"sma_120":47.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.68,"ttm_eps":null,"close":28.927},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":63.03,"pbr":1.82,"ttm_eps":null,"close":31.2786},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":31.72,"pbr":1.9,"ttm_eps":null,"close":33.0169},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.16,"pbr":1.91,"ttm_eps":null,"close":33.975},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.65,"pbr":2.25,"ttm_eps":null,"close":41.2439},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.92,"pbr":2.62,"ttm_eps":null,"close":47.6152},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.06,"pbr":2.32,"ttm_eps":null,"close":42.9777},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.15,"pbr":2.9,"ttm_eps":null,"close":53.536},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.27,"pbr":3.25,"ttm_eps":null,"close":61.0057}],"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":"Astec Industries Inc","phase":"above-fold","symbol_resolved":true}