{"status":"ok","report":{"price_analysis":{"current":20.35,"change_1d":-0.2,"change_7d":1.2,"change_30d":-6.0,"high_30d":22.085,"low_30d":19.62,"position_in_range":30.0,"support":19.87,"resistance":21.84},"summary":"Autohome Inc(ATHM)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 23.48억. 현재가 $20.39, 전일 대비 +2.2%, 30일 -6.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 23.48억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":2343729850,"eps_basis":null},"technical":{"analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(-0.33)가 시그널선(-0.33)을 상회합니다(골든크로스). 현재가가 SMA20(21)과 SMA60(22) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20~21 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.86346863468639,"macd":-0.3291237090005694,"macd_signal":-0.3337047443961902,"sma_20":20.586499999999997,"sma_60":21.62616666666667,"bb_upper":21.373755358825836,"bb_lower":19.79924464117416,"atr_14":0.482092857142857},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.9,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":39,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"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":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:16.327370+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[],"current_price":20.35,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.0},{"date":"2016-10-25","close":24.77},{"date":"2016-10-26","close":24.73},{"date":"2016-10-27","close":24.33},{"date":"2016-10-28","close":23.95},{"date":"2016-10-31","close":23.45},{"date":"2016-11-01","close":23.94},{"date":"2016-11-02","close":23.42},{"date":"2016-11-03","close":23.15},{"date":"2016-11-04","close":23.18},{"date":"2016-11-07","close":23.7},{"date":"2016-11-08","close":24.0},{"date":"2016-11-09","close":23.86},{"date":"2016-11-10","close":24.0},{"date":"2016-11-11","close":22.9},{"date":"2016-11-14","close":22.61},{"date":"2016-11-15","close":25.31},{"date":"2016-11-16","close":24.9},{"date":"2016-11-17","close":26.51},{"date":"2016-11-18","close":26.32},{"date":"2016-11-21","close":26.65},{"date":"2016-11-22","close":27.23},{"date":"2016-11-23","close":28.06},{"date":"2016-11-25","close":28.05},{"date":"2016-11-28","close":27.36},{"date":"2016-11-29","close":27.97},{"date":"2016-11-30","close":27.58},{"date":"2016-12-01","close":27.15},{"date":"2016-12-02","close":27.09},{"date":"2016-12-05","close":28.03},{"date":"2016-12-06","close":28.15},{"date":"2016-12-07","close":27.93},{"date":"2016-12-08","close":27.78},{"date":"2016-12-09","close":27.54},{"date":"2016-12-12","close":26.78},{"date":"2016-12-13","close":26.74},{"date":"2016-12-14","close":26.7},{"date":"2016-12-15","close":25.54},{"date":"2016-12-16","close":26.1},{"date":"2016-12-19","close":26.5},{"date":"2016-12-20","close":25.16},{"date":"2016-12-21","close":26.62},{"date":"2016-12-22","close":25.53},{"date":"2016-12-23","close":25.58},{"date":"2016-12-27","close":25.98},{"date":"2016-12-28","close":25.56},{"date":"2016-12-29","close":25.5},{"date":"2016-12-30","close":25.28},{"date":"2017-01-03","close":25.6},{"date":"2017-01-04","close":25.51},{"date":"2017-01-05","close":27.26},{"date":"2017-01-06","close":27.41},{"date":"2017-01-09","close":28.11},{"date":"2017-01-10","close":29.3},{"date":"2017-01-11","close":29.46},{"date":"2017-01-12","close":28.61},{"date":"2017-01-13","close":29.79},{"date":"2017-01-17","close":29.0},{"date":"2017-01-18","close":29.37},{"date":"2017-01-19","close":29.89},{"date":"2017-01-20","close":29.97},{"date":"2017-01-23","close":29.99},{"date":"2017-01-24","close":30.62},{"date":"2017-01-25","close":30.78},{"date":"2017-01-26","close":30.87},{"date":"2017-01-27","close":31.09},{"date":"2017-01-30","close":30.86},{"date":"2017-01-31","close":31.39},{"date":"2017-02-01","close":31.62},{"date":"2017-02-02","close":31.5},{"date":"2017-02-03","close":32.01},{"date":"2017-02-06","close":31.66},{"date":"2017-02-07","close":32.04},{"date":"2017-02-08","close":33.0},{"date":"2017-02-09","close":34.0},{"date":"2017-02-10","close":34.09},{"date":"2017-02-13","close":34.65},{"date":"2017-02-14","close":33.72},{"date":"2017-02-15","close":33.18},{"date":"2017-02-16","close":33.29},{"date":"2017-02-17","close":33.01},{"date":"2017-02-21","close":32.92},{"date":"2017-02-22","close":32.34},{"date":"2017-02-23","close":33.0},{"date":"2017-02-24","close":33.42},{"date":"2017-02-27","close":33.98},{"date":"2017-02-28","close":33.22},{"date":"2017-03-01","close":34.94},{"date":"2017-03-02","close":33.39},{"date":"2017-03-03","close":33.27},{"date":"2017-03-06","close":32.81},{"date":"2017-03-07","close":32.49},{"date":"2017-03-08","close":33.72},{"date":"2017-03-09","close":34.11},{"date":"2017-03-10","close":35.61},{"date":"2017-03-13","close":35.78},{"date":"2017-03-14","close":34.94},{"date":"2017-03-15","close":34.95},{"date":"2017-03-16","close":34.8},{"date":"2017-03-17","close":33.26},{"date":"2017-03-20","close":33.94},{"date":"2017-03-21","close":32.27},{"date":"2017-03-22","close":32.01},{"date":"2017-03-23","close":32.11},{"date":"2017-03-24","close":31.9},{"date":"2017-03-27","close":32.45},{"date":"2017-03-28","close":32.59},{"date":"2017-03-29","close":32.72},{"date":"2017-03-30","close":31.94},{"date":"2017-03-31","close":31.77},{"date":"2017-04-03","close":32.41},{"date":"2017-04-04","close":31.87},{"date":"2017-04-05","close":31.24},{"date":"2017-04-06","close":30.53},{"date":"2017-04-07","close":29.55},{"date":"2017-04-10","close":30.94},{"date":"2017-04-11","close":30.67},{"date":"2017-04-12","close":29.47},{"date":"2017-04-13","close":28.9},{"date":"2017-04-17","close":29.12},{"date":"2017-04-18","close":30.17},{"date":"2017-04-19","close":30.82},{"date":"2017-04-20","close":32.05},{"date":"2017-04-21","close":32.4},{"date":"2017-04-24","close":32.5},{"date":"2017-04-25","close":33.93},{"date":"2017-04-26","close":34.41},{"date":"2017-04-27","close":34.82},{"date":"2017-04-28","close":34.6},{"date":"2017-05-01","close":34.52},{"date":"2017-05-02","close":34.21},{"date":"2017-05-03","close":34.18},{"date":"2017-05-04","close":34.91},{"date":"2017-05-05","close":35.13},{"date":"2017-05-08","close":36.24},{"date":"2017-05-09","close":37.0},{"date":"2017-05-10","close":38.99},{"date":"2017-05-11","close":37.78},{"date":"2017-05-12","close":37.08},{"date":"2017-05-15","close":37.97},{"date":"2017-05-16","close":39.88},{"date":"2017-05-17","close":40.68},{"date":"2017-05-18","close":41.8},{"date":"2017-05-19","close":42.9},{"date":"2017-05-22","close":42.49},{"date":"2017-05-23","close":41.97},{"date":"2017-05-24","close":42.62},{"date":"2017-05-25","close":42.55},{"date":"2017-05-26","close":43.03},{"date":"2017-05-30","close":42.46},{"date":"2017-05-31","close":42.38},{"date":"2017-06-01","close":43.5},{"date":"2017-06-02","close":42.33},{"date":"2017-06-05","close":40.96},{"date":"2017-06-06","close":44.13},{"date":"2017-06-07","close":45.93},{"date":"2017-06-08","close":45.0},{"date":"2017-06-09","close":44.99},{"date":"2017-06-12","close":44.33},{"date":"2017-06-13","close":44.77},{"date":"2017-06-14","close":46.01},{"date":"2017-06-15","close":43.51},{"date":"2017-06-16","close":43.94},{"date":"2017-06-19","close":45.05},{"date":"2017-06-20","close":44.98},{"date":"2017-06-21","close":45.04},{"date":"2017-06-22","close":45.62},{"date":"2017-06-23","close":45.47},{"date":"2017-06-26","close":44.79},{"date":"2017-06-27","close":45.15},{"date":"2017-06-28","close":44.77},{"date":"2017-06-29","close":45.01},{"date":"2017-06-30","close":45.36},{"date":"2017-07-03","close":45.61},{"date":"2017-07-05","close":45.67},{"date":"2017-07-06","close":45.92},{"date":"2017-07-07","close":45.97},{"date":"2017-07-10","close":46.83},{"date":"2017-07-11","close":46.97},{"date":"2017-07-12","close":46.97},{"date":"2017-07-13","close":46.97},{"date":"2017-07-14","close":47.48},{"date":"2017-07-17","close":47.88},{"date":"2017-07-18","close":48.0},{"date":"2017-07-19","close":46.39},{"date":"2017-07-20","close":47.61},{"date":"2017-07-21","close":47.6},{"date":"2017-07-24","close":47.66},{"date":"2017-07-25","close":48.35},{"date":"2017-07-26","close":48.7},{"date":"2017-07-27","close":47.57},{"date":"2017-07-28","close":48.71},{"date":"2017-07-31","close":48.68},{"date":"2017-08-01","close":49.01},{"date":"2017-08-02","close":47.87},{"date":"2017-08-03","close":48.45},{"date":"2017-08-04","close":47.82},{"date":"2017-08-07","close":49.5},{"date":"2017-08-08","close":50.1},{"date":"2017-08-09","close":54.6},{"date":"2017-08-10","close":56.46},{"date":"2017-08-11","close":61.52},{"date":"2017-08-14","close":62.75},{"date":"2017-08-15","close":62.68},{"date":"2017-08-16","close":64.96},{"date":"2017-08-17","close":63.56},{"date":"2017-08-18","close":64.41},{"date":"2017-08-21","close":65.19},{"date":"2017-08-22","close":66.26},{"date":"2017-08-23","close":65.25},{"date":"2017-08-24","close":65.5},{"date":"2017-08-25","close":63.7},{"date":"2017-08-28","close":63.18},{"date":"2017-08-29","close":64.05},{"date":"2017-08-30","close":64.41},{"date":"2017-08-31","close":64.27},{"date":"2017-09-01","close":65.33},{"date":"2017-09-05","close":65.01},{"date":"2017-09-06","close":65.19},{"date":"2017-09-07","close":66.01},{"date":"2017-09-08","close":65.45},{"date":"2017-09-11","close":66.19},{"date":"2017-09-12","close":65.99},{"date":"2017-09-13","close":67.05},{"date":"2017-09-14","close":65.25},{"date":"2017-09-15","close":65.83},{"date":"2017-09-18","close":66.35},{"date":"2017-09-19","close":66.52},{"date":"2017-09-20","close":65.99},{"date":"2017-09-21","close":63.09},{"date":"2017-09-22","close":64.17},{"date":"2017-09-25","close":63.18},{"date":"2017-09-26","close":63.98},{"date":"2017-09-27","close":63.68},{"date":"2017-09-28","close":60.97},{"date":"2017-09-29","close":60.08},{"date":"2017-10-02","close":57.27},{"date":"2017-10-03","close":58.27},{"date":"2017-10-04","close":61.44},{"date":"2017-10-05","close":61.89},{"date":"2017-10-06","close":61.42},{"date":"2017-10-09","close":61.53},{"date":"2017-10-10","close":62.08},{"date":"2017-10-11","close":61.82},{"date":"2017-10-12","close":58.39},{"date":"2017-10-13","close":60.46},{"date":"2017-10-16","close":60.93},{"date":"2017-10-17","close":58.11},{"date":"2017-10-18","close":60.1},{"date":"2017-10-19","close":60.06},{"date":"2017-10-20","close":59.14},{"date":"2017-10-23","close":59.48},{"date":"2017-10-24","close":58.68},{"date":"2017-10-25","close":57.29},{"date":"2017-10-26","close":55.91},{"date":"2017-10-27","close":56.95},{"date":"2017-10-30","close":56.97},{"date":"2017-10-31","close":57.51},{"date":"2017-11-01","close":57.45},{"date":"2017-11-02","close":58.35},{"date":"2017-11-03","close":59.56},{"date":"2017-11-06","close":59.08},{"date":"2017-11-07","close":64.88},{"date":"2017-11-08","close":64.6},{"date":"2017-11-09","close":63.15},{"date":"2017-11-10","close":61.5},{"date":"2017-11-13","close":61.19},{"date":"2017-11-14","close":60.02},{"date":"2017-11-15","close":61.0},{"date":"2017-11-16","close":60.95},{"date":"2017-11-17","close":61.0},{"date":"2017-11-20","close":60.35},{"date":"2017-11-21","close":63.5},{"date":"2017-11-22","close":64.83},{"date":"2017-11-24","close":65.19},{"date":"2017-11-27","close":61.06},{"date":"2017-11-28","close":58.0},{"date":"2017-11-29","close":56.19},{"date":"2017-11-30","close":55.37},{"date":"2017-12-01","close":55.6},{"date":"2017-12-04","close":55.59},{"date":"2017-12-05","close":57.53},{"date":"2017-12-06","close":58.01},{"date":"2017-12-07","close":59.16},{"date":"2017-12-08","close":56.6},{"date":"2017-12-11","close":59.04},{"date":"2017-12-12","close":57.54},{"date":"2017-12-13","close":61.45},{"date":"2017-12-14","close":58.92},{"date":"2017-12-15","close":61.23},{"date":"2017-12-18","close":64.05},{"date":"2017-12-19","close":62.72},{"date":"2017-12-20","close":64.44},{"date":"2017-12-21","close":65.35},{"date":"2017-12-22","close":64.97},{"date":"2017-12-26","close":64.16},{"date":"2017-12-27","close":64.65},{"date":"2017-12-28","close":64.46},{"date":"2017-12-29","close":64.67},{"date":"2018-01-02","close":58.1009},{"date":"2018-01-03","close":59.2318},{"date":"2018-01-04","close":60.0677},{"date":"2018-01-05","close":60.4036},{"date":"2018-01-08","close":61.4198},{"date":"2018-01-09","close":65.0665},{"date":"2018-01-10","close":64.1487},{"date":"2018-01-11","close":63.0096},{"date":"2018-01-12","close":63.8536},{"date":"2018-01-16","close":66.9267},{"date":"2018-01-17","close":66.058},{"date":"2018-01-18","close":67.4184},{"date":"2018-01-19","close":67.6642},{"date":"2018-01-22","close":67.6642},{"date":"2018-01-23","close":67.9346},{"date":"2018-01-24","close":68.8852},{"date":"2018-01-25","close":69.6146},{"date":"2018-01-26","close":70.1636},{"date":"2018-01-29","close":69.3441},{"date":"2018-01-30","close":67.5741},{"date":"2018-01-31","close":68.246},{"date":"2018-02-01","close":65.3123},{"date":"2018-02-02","close":63.5258},{"date":"2018-02-05","close":61.7148},{"date":"2018-02-06","close":62.7801},{"date":"2018-02-07","close":60.3872},{"date":"2018-02-08","close":59.0023},{"date":"2018-02-09","close":60.9527},{"date":"2018-02-12","close":64.1896},{"date":"2018-02-13","close":66.1564},{"date":"2018-02-14","close":66.7218},{"date":"2018-02-15","close":69.6555},{"date":"2018-02-16","close":67.6806},{"date":"2018-02-20","close":68.8524},{"date":"2018-02-21","close":68.7541},{"date":"2018-02-22","close":68.2215},{"date":"2018-02-23","close":69.6555},{"date":"2018-02-26","close":68.0903},{"date":"2018-02-27","close":66.7054},{"date":"2018-02-28","close":64.0913},{"date":"2018-03-01","close":63.9438},{"date":"2018-03-02","close":66.5005},{"date":"2018-03-05","close":65.4762},{"date":"2018-03-06","close":66.3366},{"date":"2018-03-07","close":65.4106},{"date":"2018-03-08","close":69.2376},{"date":"2018-03-09","close":72.6384},{"date":"2018-03-12","close":71.065},{"date":"2018-03-13","close":70.2783},{"date":"2018-03-14","close":71.3355},{"date":"2018-03-15","close":72.2041},{"date":"2018-03-16","close":70.6389},{"date":"2018-03-19","close":70.2783},{"date":"2018-03-20","close":73.1957},{"date":"2018-03-21","close":75.5885},{"date":"2018-03-22","close":73.4251},{"date":"2018-03-23","close":69.8932},{"date":"2018-03-26","close":71.4911},{"date":"2018-03-27","close":69.1638},{"date":"2018-03-28","close":68.3034},{"date":"2018-03-29","close":70.4258},{"date":"2018-04-02","close":69.1557},{"date":"2018-04-03","close":68.664},{"date":"2018-04-04","close":69.9096},{"date":"2018-04-05","close":71.6878},{"date":"2018-04-06","close":72.286},{"date":"2018-04-09","close":73.2121},{"date":"2018-04-10","close":77.5307},{"date":"2018-04-11","close":77.4733},{"date":"2018-04-12","close":79.5548},{"date":"2018-04-13","close":77.4488},{"date":"2018-04-16","close":79.0549},{"date":"2018-04-17","close":80.9397},{"date":"2018-04-18","close":80.1448},{"date":"2018-04-19","close":79.9318},{"date":"2018-04-20","close":80.5628},{"date":"2018-04-23","close":78.3912},{"date":"2018-04-24","close":78.8173},{"date":"2018-04-25","close":76.2769},{"date":"2018-04-26","close":78.2109},{"date":"2018-04-27","close":77.7684},{"date":"2018-04-30","close":79.94},{"date":"2018-05-01","close":79.899},{"date":"2018-05-02","close":77.8995},{"date":"2018-05-03","close":76.8178},{"date":"2018-05-04","close":76.8669},{"date":"2018-05-07","close":79.6859},{"date":"2018-05-08","close":80.9151},{"date":"2018-05-09","close":81.6773},{"date":"2018-05-10","close":85.9713},{"date":"2018-05-11","close":85.2666},{"date":"2018-05-14","close":85.6353},{"date":"2018-05-15","close":87.2989},{"date":"2018-05-16","close":86.2172},{"date":"2018-05-17","close":85.6107},{"date":"2018-05-18","close":84.4061},{"date":"2018-05-21","close":85.7419},{"date":"2018-05-22","close":85.2502},{"date":"2018-05-23","close":86.1024},{"date":"2018-05-24","close":83.349},{"date":"2018-05-25","close":82.341},{"date":"2018-05-29","close":84.0947},{"date":"2018-05-30","close":89.3803},{"date":"2018-05-31","close":92.3714},{"date":"2018-06-01","close":93.1008},{"date":"2018-06-04","close":93.9694},{"date":"2018-06-05","close":96.5917},{"date":"2018-06-06","close":92.9942},{"date":"2018-06-07","close":91.5192},{"date":"2018-06-08","close":91.8142},{"date":"2018-06-11","close":93.7645},{"date":"2018-06-12","close":94.8626},{"date":"2018-06-13","close":94.3955},{"date":"2018-06-14","close":95.9771},{"date":"2018-06-15","close":97.444},{"date":"2018-06-18","close":97.1981},{"date":"2018-06-19","close":94.0923},{"date":"2018-06-20","close":94.0923},{"date":"2018-06-21","close":93.8465},{"date":"2018-06-22","close":93.7482},{"date":"2018-06-25","close":88.5281},{"date":"2018-06-26","close":86.7252},{"date":"2018-06-27","close":79.9072},{"date":"2018-06-28","close":82.7426},{"date":"2018-06-29","close":82.7672},{"date":"2018-07-02","close":82.5541},{"date":"2018-07-03","close":84.5126},{"date":"2018-07-05","close":84.5782},{"date":"2018-07-06","close":85.8894},{"date":"2018-07-09","close":86.4794},{"date":"2018-07-10","close":84.6028},{"date":"2018-07-11","close":84.2422},{"date":"2018-07-12","close":86.0533},{"date":"2018-07-13","close":82.1853},{"date":"2018-07-16","close":81.1528},{"date":"2018-07-17","close":83.2425},{"date":"2018-07-18","close":82.9802},{"date":"2018-07-19","close":82.8737},{"date":"2018-07-20","close":83.0786},{"date":"2018-07-23","close":82.9802},{"date":"2018-07-24","close":82.7917},{"date":"2018-07-25","close":85.0125},{"date":"2018-07-26","close":84.5864},{"date":"2018-07-27","close":83.7833},{"date":"2018-07-30","close":81.9805},{"date":"2018-07-31","close":79.2844},{"date":"2018-08-01","close":77.8011},{"date":"2018-08-02","close":77.9322},{"date":"2018-08-03","close":76.6948},{"date":"2018-08-06","close":77.7929},{"date":"2018-08-07","close":78.3748},{"date":"2018-08-08","close":71.3928},{"date":"2018-08-09","close":71.9091},{"date":"2018-08-10","close":67.8609},{"date":"2018-08-13","close":68.0248},{"date":"2018-08-14","close":65.0173},{"date":"2018-08-15","close":63.7881},{"date":"2018-08-16","close":64.1814},{"date":"2018-08-17","close":64.1487},{"date":"2018-08-20","close":63.7225},{"date":"2018-08-21","close":63.2636},{"date":"2018-08-22","close":64.2142},{"date":"2018-08-23","close":63.3865},{"date":"2018-08-24","close":65.0747},{"date":"2018-08-27","close":69.0327},{"date":"2018-08-28","close":67.4511},{"date":"2018-08-29","close":67.9264},{"date":"2018-08-30","close":66.7218},{"date":"2018-08-31","close":67.697},{"date":"2018-09-04","close":65.6893},{"date":"2018-09-05","close":63.1079},{"date":"2018-09-06","close":63.6324},{"date":"2018-09-07","close":64.0257},{"date":"2018-09-10","close":58.8138},{"date":"2018-09-11","close":59.4694},{"date":"2018-09-12","close":60.1496},{"date":"2018-09-13","close":62.6572},{"date":"2018-09-14","close":63.3865},{"date":"2018-09-17","close":62.2802},{"date":"2018-09-18","close":62.6244},{"date":"2018-09-19","close":65.3041},{"date":"2018-09-20","close":66.1318},{"date":"2018-09-21","close":67.8199},{"date":"2018-09-24","close":65.9761},{"date":"2018-09-25","close":65.6237},{"date":"2018-09-26","close":67.2053},{"date":"2018-09-27","close":67.8199},{"date":"2018-09-28","close":63.4357},{"date":"2018-10-01","close":61.2559},{"date":"2018-10-02","close":60.1824},{"date":"2018-10-03","close":60.3217},{"date":"2018-10-04","close":57.4125},{"date":"2018-10-05","close":55.7572},{"date":"2018-10-08","close":54.8967},{"date":"2018-10-09","close":54.1756},{"date":"2018-10-10","close":53.8314},{"date":"2018-10-11","close":54.0117},{"date":"2018-10-12","close":56.4783},{"date":"2018-10-15","close":56.1178},{"date":"2018-10-16","close":57.1831},{"date":"2018-10-17","close":56.4538},{"date":"2018-10-18","close":52.7579},{"date":"2018-10-19","close":52.2662},{"date":"2018-10-22","close":54.864},{"date":"2018-10-23","close":55.2901},{"date":"2018-10-24","close":53.4381},{"date":"2018-10-25","close":56.7324},{"date":"2018-10-26","close":58.3304},{"date":"2018-10-29","close":58.5926},{"date":"2018-10-30","close":55.5851},{"date":"2018-10-31","close":59.3137},{"date":"2018-11-01","close":63.6897},{"date":"2018-11-02","close":62.3868},{"date":"2018-11-05","close":61.8049},{"date":"2018-11-06","close":62.1164},{"date":"2018-11-07","close":63.3865},{"date":"2018-11-08","close":57.5027},{"date":"2018-11-09","close":56.2653},{"date":"2018-11-12","close":52.8235},{"date":"2018-11-13","close":57.8223},{"date":"2018-11-14","close":60.1824},{"date":"2018-11-15","close":64.3945},{"date":"2018-11-16","close":63.4603},{"date":"2018-11-19","close":60.4938},{"date":"2018-11-20","close":60.797},{"date":"2018-11-21","close":64.7715},{"date":"2018-11-23","close":60.084},{"date":"2018-11-26","close":63.5177},{"date":"2018-11-27","close":66.0171},{"date":"2018-11-28","close":66.0171},{"date":"2018-11-29","close":65.3287},{"date":"2018-11-30","close":67.4757},{"date":"2018-12-03","close":72.8515},{"date":"2018-12-04","close":70.852},{"date":"2018-12-06","close":71.2535},{"date":"2018-12-07","close":71.0405},{"date":"2018-12-10","close":72.3106},{"date":"2018-12-11","close":76.1868},{"date":"2018-12-12","close":75.0231},{"date":"2018-12-13","close":73.4251},{"date":"2018-12-14","close":71.6714},{"date":"2018-12-17","close":70.6143},{"date":"2018-12-18","close":67.1315},{"date":"2018-12-19","close":64.9108},{"date":"2018-12-20","close":62.7719},{"date":"2018-12-21","close":60.7232},{"date":"2018-12-24","close":61.8295},{"date":"2018-12-26","close":63.8946},{"date":"2018-12-27","close":64.1077},{"date":"2018-12-28","close":65.1894},{"date":"2018-12-31","close":64.1077},{"date":"2019-01-02","close":62.5097},{"date":"2019-01-03","close":61.0264},{"date":"2019-01-04","close":63.7799},{"date":"2019-01-07","close":64.1404},{"date":"2019-01-08","close":63.28},{"date":"2019-01-09","close":66.9103},{"date":"2019-01-10","close":67.6806},{"date":"2019-01-11","close":64.1732},{"date":"2019-01-14","close":55.3065},{"date":"2019-01-15","close":55.7572},{"date":"2019-01-16","close":57.2241},{"date":"2019-01-17","close":58.3468},{"date":"2019-01-18","close":59.5268},{"date":"2019-01-22","close":60.6249},{"date":"2019-01-23","close":61.1903},{"date":"2019-01-24","close":60.0922},{"date":"2019-01-25","close":62.2966},{"date":"2019-01-28","close":58.9614},{"date":"2019-01-29","close":59.0679},{"date":"2019-01-30","close":57.896},{"date":"2019-01-31","close":59.3137},{"date":"2019-02-01","close":58.9941},{"date":"2019-02-04","close":61.0264},{"date":"2019-02-05","close":62.9932},{"date":"2019-02-06","close":63.0751},{"date":"2019-02-07","close":61.6738},{"date":"2019-02-08","close":62.4687},{"date":"2019-02-11","close":62.0016},{"date":"2019-02-12","close":63.9684},{"date":"2019-02-13","close":66.2383},{"date":"2019-02-14","close":66.689},{"date":"2019-02-15","close":64.7469},{"date":"2019-02-19","close":64.9435},{"date":"2019-02-20","close":67.7052},{"date":"2019-02-21","close":66.648},{"date":"2019-02-22","close":73.1629},{"date":"2019-02-25","close":74.8674},{"date":"2019-02-26","close":74.0233},{"date":"2019-02-27","close":77.7028},{"date":"2019-02-28","close":77.0718},{"date":"2019-03-01","close":76.2441},{"date":"2019-03-04","close":74.6216},{"date":"2019-03-05","close":73.966},{"date":"2019-03-06","close":71.7124},{"date":"2019-03-07","close":69.3605},{"date":"2019-03-08","close":68.8852},{"date":"2019-03-11","close":72.2287},{"date":"2019-03-12","close":71.2289},{"date":"2019-03-13","close":75.4328},{"date":"2019-03-14","close":74.7527},{"date":"2019-03-15","close":75.8426},{"date":"2019-03-18","close":77.5717},{"date":"2019-03-19","close":75.5885},{"date":"2019-03-20","close":75.5722},{"date":"2019-03-21","close":75.0559},{"date":"2019-03-22","close":74.007},{"date":"2019-03-25","close":75.3837},{"date":"2019-03-26","close":75.3919},{"date":"2019-03-27","close":74.4413},{"date":"2019-03-28","close":75.7688},{"date":"2019-03-29","close":86.1434},{"date":"2019-04-01","close":85.2256},{"date":"2019-04-02","close":84.0947},{"date":"2019-04-03","close":85.5124},{"date":"2019-04-04","close":86.0205},{"date":"2019-04-05","close":88.9214},{"date":"2019-04-08","close":90.1179},{"date":"2019-04-09","close":88.1839},{"date":"2019-04-10","close":88.8395},{"date":"2019-04-11","close":86.6023},{"date":"2019-04-12","close":88.1265},{"date":"2019-04-15","close":87.4546},{"date":"2019-04-16","close":88.7821},{"date":"2019-04-17","close":91.8961},{"date":"2019-04-18","close":92.8139},{"date":"2019-04-22","close":93.8711},{"date":"2019-04-23","close":93.2155},{"date":"2019-04-24","close":93.8219},{"date":"2019-04-25","close":91.7322},{"date":"2019-04-26","close":91.5356},{"date":"2019-04-29","close":94.7479},{"date":"2019-04-30","close":94.6414},{"date":"2019-05-01","close":90.8226},{"date":"2019-05-02","close":93.2892},{"date":"2019-05-03","close":95.7559},{"date":"2019-05-06","close":93.5925},{"date":"2019-05-07","close":90.3555},{"date":"2019-05-08","close":87.6512},{"date":"2019-05-09","close":86.3647},{"date":"2019-05-10","close":86.7007},{"date":"2019-05-13","close":80.3989},{"date":"2019-05-14","close":84.1439},{"date":"2019-05-15","close":85.3239},{"date":"2019-05-16","close":84.6847},{"date":"2019-05-17","close":81.6773},{"date":"2019-05-20","close":76.3752},{"date":"2019-05-21","close":77.8831},{"date":"2019-05-22","close":75.3755},{"date":"2019-05-23","close":73.4579},{"date":"2019-05-24","close":73.4743},{"date":"2019-05-28","close":75.6049},{"date":"2019-05-29","close":76.5965},{"date":"2019-05-30","close":73.7447},{"date":"2019-05-31","close":70.3931},{"date":"2019-06-03","close":69.9178},{"date":"2019-06-04","close":71.36},{"date":"2019-06-05","close":71.442},{"date":"2019-06-06","close":72.3352},{"date":"2019-06-07","close":75.2116},{"date":"2019-06-10","close":76.6047},{"date":"2019-06-11","close":75.5148},{"date":"2019-06-12","close":72.1549},{"date":"2019-06-13","close":72.4008},{"date":"2019-06-14","close":69.9096},{"date":"2019-06-17","close":69.4671},{"date":"2019-06-18","close":73.1793},{"date":"2019-06-19","close":72.8433},{"date":"2019-06-20","close":75.6295},{"date":"2019-06-21","close":73.3104},{"date":"2019-06-24","close":72.9416},{"date":"2019-06-25","close":67.066},{"date":"2019-06-26","close":69.7457},{"date":"2019-06-27","close":73.3923},{"date":"2019-06-28","close":70.1636},{"date":"2019-07-01","close":69.6637},{"date":"2019-07-02","close":71.1388},{"date":"2019-07-03","close":71.6141},{"date":"2019-07-05","close":70.1144},{"date":"2019-07-08","close":67.4757},{"date":"2019-07-09","close":68.877},{"date":"2019-07-10","close":69.0983},{"date":"2019-07-11","close":69.6637},{"date":"2019-07-12","close":66.7874},{"date":"2019-07-15","close":68.8361},{"date":"2019-07-16","close":68.6721},{"date":"2019-07-17","close":67.9428},{"date":"2019-07-18","close":67.1971},{"date":"2019-07-19","close":67.1971},{"date":"2019-07-22","close":67.3856},{"date":"2019-07-23","close":69.3769},{"date":"2019-07-24","close":70.0489},{"date":"2019-07-25","close":70.1226},{"date":"2019-07-26","close":69.8522},{"date":"2019-07-29","close":69.1884},{"date":"2019-07-30","close":68.8852},{"date":"2019-07-31","close":69.6555},{"date":"2019-08-01","close":69.6555},{"date":"2019-08-02","close":66.8283},{"date":"2019-08-05","close":64.7141},{"date":"2019-08-06","close":65.6483},{"date":"2019-08-07","close":64.7469},{"date":"2019-08-08","close":64.1487},{"date":"2019-08-09","close":62.7473},{"date":"2019-08-12","close":63.5832},{"date":"2019-08-13","close":65.5991},{"date":"2019-08-14","close":64.0011},{"date":"2019-08-15","close":64.4764},{"date":"2019-08-16","close":66.3203},{"date":"2019-08-19","close":69.4998},{"date":"2019-08-20","close":69.8686},{"date":"2019-08-21","close":66.9677},{"date":"2019-08-22","close":65.1484},{"date":"2019-08-23","close":64.7633},{"date":"2019-08-26","close":65.1402},{"date":"2019-08-27","close":68.6476},{"date":"2019-08-28","close":70.8847},{"date":"2019-08-29","close":70.7209},{"date":"2019-08-30","close":71.4256},{"date":"2019-09-03","close":71.8107},{"date":"2019-09-04","close":70.3357},{"date":"2019-09-05","close":74.9657},{"date":"2019-09-06","close":75.0149},{"date":"2019-09-09","close":76.8505},{"date":"2019-09-10","close":77.7356},{"date":"2019-09-11","close":80.1366},{"date":"2019-09-12","close":80.6529},{"date":"2019-09-13","close":81.6527},{"date":"2019-09-16","close":76.9243},{"date":"2019-09-17","close":76.5391},{"date":"2019-09-18","close":77.4979},{"date":"2019-09-19","close":75.8836},{"date":"2019-09-20","close":75.2771},{"date":"2019-09-23","close":76.7522},{"date":"2019-09-24","close":74.4904},{"date":"2019-09-25","close":74.8428},{"date":"2019-09-26","close":75.1706},{"date":"2019-09-27","close":70.5733},{"date":"2019-09-30","close":68.1231},{"date":"2019-10-01","close":69.1393},{"date":"2019-10-02","close":67.3774},{"date":"2019-10-03","close":69.3687},{"date":"2019-10-04","close":67.32},{"date":"2019-10-07","close":66.2793},{"date":"2019-10-08","close":65.5827},{"date":"2019-10-09","close":67.5577},{"date":"2019-10-10","close":67.5659},{"date":"2019-10-11","close":69.4507},{"date":"2019-10-14","close":67.3282},{"date":"2019-10-15","close":69.5818},{"date":"2019-10-16","close":69.4343},{"date":"2019-10-17","close":69.7539},{"date":"2019-10-18","close":67.9756},{"date":"2019-10-21","close":69.6555},{"date":"2019-10-22","close":70.3931},{"date":"2019-10-23","close":70.0407},{"date":"2019-10-24","close":70.8929},{"date":"2019-10-25","close":70.1062},{"date":"2019-10-28","close":71.3764},{"date":"2019-10-29","close":70.5078},{"date":"2019-10-30","close":68.9508},{"date":"2019-10-31","close":69.295},{"date":"2019-11-01","close":72.0484},{"date":"2019-11-04","close":73.4087},{"date":"2019-11-05","close":63.5094},{"date":"2019-11-06","close":56.6095},{"date":"2019-11-07","close":58.0599},{"date":"2019-11-08","close":60.0103},{"date":"2019-11-11","close":61.5017},{"date":"2019-11-12","close":60.8052},{"date":"2019-11-13","close":61.4935},{"date":"2019-11-14","close":59.199},{"date":"2019-11-15","close":58.9532},{"date":"2019-11-18","close":58.1337},{"date":"2019-11-19","close":58.2238},{"date":"2019-11-20","close":57.3634},{"date":"2019-11-21","close":57.7895},{"date":"2019-11-22","close":57.4371},{"date":"2019-11-25","close":56.6586},{"date":"2019-11-26","close":55.6179},{"date":"2019-11-27","close":55.5114},{"date":"2019-11-29","close":55.7654},{"date":"2019-12-02","close":56.8307},{"date":"2019-12-03","close":56.3226},{"date":"2019-12-04","close":53.9462},{"date":"2019-12-05","close":57.0438},{"date":"2019-12-06","close":57.6338},{"date":"2019-12-09","close":57.3142},{"date":"2019-12-10","close":57.3716},{"date":"2019-12-11","close":59.1662},{"date":"2019-12-12","close":60.9609},{"date":"2019-12-13","close":61.0838},{"date":"2019-12-16","close":61.1576},{"date":"2019-12-17","close":64.2224},{"date":"2019-12-18","close":66.3366},{"date":"2019-12-19","close":65.7466},{"date":"2019-12-20","close":65.3041},{"date":"2019-12-23","close":67.1889},{"date":"2019-12-24","close":67.0578},{"date":"2019-12-26","close":67.6314},{"date":"2019-12-27","close":66.7874},{"date":"2019-12-30","close":66.6726},{"date":"2019-12-31","close":65.5663},{"date":"2020-01-02","close":69.1147},{"date":"2020-01-03","close":67.9264},{"date":"2020-01-06","close":68.8852},{"date":"2020-01-07","close":67.8609},{"date":"2020-01-08","close":72.2779},{"date":"2020-01-09","close":71.36},{"date":"2020-01-10","close":71.5321},{"date":"2020-01-13","close":75.0149},{"date":"2020-01-14","close":72.1549},{"date":"2020-01-15","close":71.778},{"date":"2020-01-16","close":71.7534},{"date":"2020-01-17","close":71.9009},{"date":"2020-01-21","close":70.2783},{"date":"2020-01-22","close":68.5738},{"date":"2020-01-23","close":67.1479},{"date":"2020-01-24","close":66.7382},{"date":"2020-01-27","close":65.6073},{"date":"2020-01-28","close":67.2135},{"date":"2020-01-29","close":66.5661},{"date":"2020-01-30","close":65.2386},{"date":"2020-01-31","close":62.6736},{"date":"2020-02-03","close":63.2472},{"date":"2020-02-04","close":66.4678},{"date":"2020-02-05","close":66.4268},{"date":"2020-02-06","close":67.3692},{"date":"2020-02-07","close":64.9517},{"date":"2020-02-10","close":65.6401},{"date":"2020-02-11","close":67.2463},{"date":"2020-02-12","close":68.3034},{"date":"2020-02-13","close":65.5581},{"date":"2020-02-14","close":65.5499},{"date":"2020-02-18","close":64.6075},{"date":"2020-02-19","close":72.622},{"date":"2020-02-20","close":70.3029},{"date":"2020-02-21","close":68.5902},{"date":"2020-02-24","close":66.9021},{"date":"2020-02-25","close":65.8204},{"date":"2020-02-26","close":66.1482},{"date":"2020-02-27","close":63.2636},{"date":"2020-02-28","close":63.6488},{"date":"2020-03-02","close":66.4596},{"date":"2020-03-03","close":66.2547},{"date":"2020-03-04","close":66.3039},{"date":"2020-03-05","close":64.0093},{"date":"2020-03-06","close":60.0759},{"date":"2020-03-09","close":58.6827},{"date":"2020-03-10","close":60.3627},{"date":"2020-03-11","close":58.6254},{"date":"2020-03-12","close":55.6179},{"date":"2020-03-13","close":62.2802},{"date":"2020-03-16","close":54.9131},{"date":"2020-03-17","close":56.2161},{"date":"2020-03-18","close":58.5844},{"date":"2020-03-19","close":55.6179},{"date":"2020-03-20","close":52.2089},{"date":"2020-03-23","close":53.9625},{"date":"2020-03-24","close":56.1833},{"date":"2020-03-25","close":57.4207},{"date":"2020-03-26","close":58.2812},{"date":"2020-03-27","close":56.6177},{"date":"2020-03-30","close":57.1093},{"date":"2020-03-31","close":58.1992},{"date":"2020-04-01","close":57.8223},{"date":"2020-04-02","close":58.4779},{"date":"2020-04-03","close":57.6256},{"date":"2020-04-06","close":61.2477},{"date":"2020-04-07","close":61.5509},{"date":"2020-04-08","close":58.1173},{"date":"2020-04-09","close":59.1908},{"date":"2020-04-13","close":58.1255},{"date":"2020-04-14","close":59.7244},{"date":"2020-04-15","close":61.5636},{"date":"2020-04-16","close":63.6182},{"date":"2020-04-17","close":66.0125},{"date":"2020-04-20","close":67.4624},{"date":"2020-04-21","close":63.088},{"date":"2020-04-22","close":62.7815},{"date":"2020-04-23","close":61.7873},{"date":"2020-04-24","close":61.2074},{"date":"2020-04-27","close":65.1261},{"date":"2020-04-28","close":64.4881},{"date":"2020-04-29","close":67.6363},{"date":"2020-04-30","close":68.0589},{"date":"2020-05-01","close":61.4974},{"date":"2020-05-04","close":62.9389},{"date":"2020-05-05","close":62.6572},{"date":"2020-05-06","close":65.2172},{"date":"2020-05-07","close":65.3746},{"date":"2020-05-08","close":66.8327},{"date":"2020-05-11","close":66.9901},{"date":"2020-05-12","close":66.4185},{"date":"2020-05-13","close":63.7011},{"date":"2020-05-14","close":62.5412},{"date":"2020-05-15","close":61.6962},{"date":"2020-05-18","close":62.591},{"date":"2020-05-19","close":63.5271},{"date":"2020-05-20","close":68.44},{"date":"2020-05-21","close":66.9239},{"date":"2020-05-22","close":61.7211},{"date":"2020-05-26","close":63.436},{"date":"2020-05-27","close":63.726},{"date":"2020-05-28","close":62.6738},{"date":"2020-05-29","close":63.7342},{"date":"2020-06-01","close":63.9082},{"date":"2020-06-02","close":67.6198},{"date":"2020-06-03","close":69.3347},{"date":"2020-06-04","close":69.9063},{"date":"2020-06-05","close":75.1423},{"date":"2020-06-08","close":73.7173},{"date":"2020-06-09","close":72.5906},{"date":"2020-06-10","close":72.5077},{"date":"2020-06-11","close":69.5584},{"date":"2020-06-12","close":69.1442},{"date":"2020-06-15","close":70.0223},{"date":"2020-06-16","close":69.8566},{"date":"2020-06-17","close":70.536},{"date":"2020-06-18","close":67.4872},{"date":"2020-06-19","close":66.725},{"date":"2020-06-22","close":65.88},{"date":"2020-06-23","close":65.3663},{"date":"2020-06-24","close":61.1246},{"date":"2020-06-25","close":63.1874},{"date":"2020-06-26","close":62.8478},{"date":"2020-06-29","close":63.1212},{"date":"2020-06-30","close":62.5495},{"date":"2020-07-01","close":62.533},{"date":"2020-07-02","close":64.0573},{"date":"2020-07-06","close":68.6139},{"date":"2020-07-07","close":66.5842},{"date":"2020-07-08","close":70.2543},{"date":"2020-07-09","close":72.8888},{"date":"2020-07-10","close":74.2475},{"date":"2020-07-13","close":74.5789},{"date":"2020-07-14","close":73.4771},{"date":"2020-07-15","close":73.9161},{"date":"2020-07-16","close":72.3586},{"date":"2020-07-17","close":71.4887},{"date":"2020-07-20","close":71.5881},{"date":"2020-07-21","close":65.9711},{"date":"2020-07-22","close":66.4516},{"date":"2020-07-23","close":62.9141},{"date":"2020-07-24","close":64.4219},{"date":"2020-07-27","close":67.3381},{"date":"2020-07-28","close":67.9346},{"date":"2020-07-29","close":70.8094},{"date":"2020-07-30","close":70.9336},{"date":"2020-07-31","close":72.6154},{"date":"2020-08-03","close":72.9634},{"date":"2020-08-04","close":74.4712},{"date":"2020-08-05","close":75.5565},{"date":"2020-08-06","close":74.67},{"date":"2020-08-07","close":70.2709},{"date":"2020-08-10","close":69.5667},{"date":"2020-08-11","close":69.8401},{"date":"2020-08-12","close":70.7348},{"date":"2020-08-13","close":73.2865},{"date":"2020-08-14","close":72.4746},{"date":"2020-08-17","close":74.5623},{"date":"2020-08-18","close":74.4961},{"date":"2020-08-19","close":73.5019},{"date":"2020-08-20","close":73.8913},{"date":"2020-08-21","close":72.6651},{"date":"2020-08-24","close":73.7504},{"date":"2020-08-25","close":72.2509},{"date":"2020-08-26","close":69.8484},{"date":"2020-08-27","close":69.8981},{"date":"2020-08-28","close":70.2295},{"date":"2020-08-31","close":66.4765},{"date":"2020-09-01","close":70.478},{"date":"2020-09-02","close":68.8625},{"date":"2020-09-03","close":69.517},{"date":"2020-09-04","close":71.0579},{"date":"2020-09-08","close":70.0638},{"date":"2020-09-09","close":71.207},{"date":"2020-09-10","close":73.4688},{"date":"2020-09-11","close":74.0984},{"date":"2020-09-14","close":75.9128},{"date":"2020-09-15","close":76.2856},{"date":"2020-09-16","close":79.2763},{"date":"2020-09-17","close":79.5829},{"date":"2020-09-18","close":80.1131},{"date":"2020-09-21","close":77.8679},{"date":"2020-09-22","close":77.6028},{"date":"2020-09-23","close":75.3908},{"date":"2020-09-24","close":75.0511},{"date":"2020-09-25","close":74.6949},{"date":"2020-09-28","close":75.2417},{"date":"2020-09-29","close":75.1423},{"date":"2020-09-30","close":79.5332},{"date":"2020-10-01","close":80.7593},{"date":"2020-10-02","close":80.0302},{"date":"2020-10-05","close":81.712},{"date":"2020-10-06","close":80.577},{"date":"2020-10-07","close":82.0434},{"date":"2020-10-08","close":82.6731},{"date":"2020-10-09","close":82.4411},{"date":"2020-10-12","close":83.7087},{"date":"2020-10-13","close":83.5347},{"date":"2020-10-14","close":82.3831},{"date":"2020-10-15","close":81.0658},{"date":"2020-10-16","close":82.9713},{"date":"2020-10-19","close":82.5157},{"date":"2020-10-20","close":82.4494},{"date":"2020-10-21","close":84.3052},{"date":"2020-10-22","close":82.6234},{"date":"2020-10-23","close":80.08},{"date":"2020-10-26","close":78.7047},{"date":"2020-10-27","close":80.1214},{"date":"2020-10-28","close":78.2573},{"date":"2020-10-29","close":80.2788},{"date":"2020-10-30","close":79.1604},{"date":"2020-11-02","close":81.5298},{"date":"2020-11-03","close":82.2257},{"date":"2020-11-04","close":85.4567},{"date":"2020-11-05","close":86.3598},{"date":"2020-11-06","close":85.5313},{"date":"2020-11-09","close":85.523},{"date":"2020-11-10","close":84.5868},{"date":"2020-11-11","close":86.3018},{"date":"2020-11-12","close":84.2223},{"date":"2020-11-13","close":85.1833},{"date":"2020-11-16","close":82.7062},{"date":"2020-11-17","close":82.9713},{"date":"2020-11-18","close":81.3807},{"date":"2020-11-19","close":82.7145},{"date":"2020-11-20","close":84.3549},{"date":"2020-11-23","close":82.3583},{"date":"2020-11-24","close":83.4684},{"date":"2020-11-25","close":84.3714},{"date":"2020-11-27","close":87.7267},{"date":"2020-11-30","close":78.2242},{"date":"2020-12-01","close":76.5424},{"date":"2020-12-02","close":76.8655},{"date":"2020-12-03","close":78.7378},{"date":"2020-12-04","close":79.7237},{"date":"2020-12-07","close":81.6789},{"date":"2020-12-08","close":81.1404},{"date":"2020-12-09","close":80.809},{"date":"2020-12-10","close":80.8422},{"date":"2020-12-11","close":81.8446},{"date":"2020-12-14","close":83.0459},{"date":"2020-12-15","close":81.5546},{"date":"2020-12-16","close":82.0269},{"date":"2020-12-17","close":80.7593},{"date":"2020-12-18","close":82.0517},{"date":"2020-12-21","close":81.2978},{"date":"2020-12-22","close":80.4528},{"date":"2020-12-23","close":81.273},{"date":"2020-12-24","close":78.8041},{"date":"2020-12-28","close":78.8538},{"date":"2020-12-29","close":80.0468},{"date":"2020-12-30","close":82.524},{"date":"2020-12-31","close":82.5322},{"date":"2021-01-04","close":81.1818},{"date":"2021-01-05","close":82.5737},{"date":"2021-01-06","close":82.0766},{"date":"2021-01-07","close":82.0103},{"date":"2021-01-08","close":87.0308},{"date":"2021-01-11","close":89.9553},{"date":"2021-01-12","close":87.5693},{"date":"2021-01-13","close":85.1336},{"date":"2021-01-14","close":80.983},{"date":"2021-01-15","close":85.233},{"date":"2021-01-19","close":88.2404},{"date":"2021-01-20","close":89.4748},{"date":"2021-01-21","close":89.8228},{"date":"2021-01-22","close":91.4383},{"date":"2021-01-25","close":92.2916},{"date":"2021-01-26","close":95.2244},{"date":"2021-01-27","close":102.2664},{"date":"2021-01-28","close":95.8623},{"date":"2021-01-29","close":91.3223},{"date":"2021-02-01","close":99.2673},{"date":"2021-02-02","close":98.4554},{"date":"2021-02-03","close":101.4545},{"date":"2021-02-04","close":106.0608},{"date":"2021-02-05","close":107.8834},{"date":"2021-02-08","close":107.2621},{"date":"2021-02-09","close":107.5437},{"date":"2021-02-10","close":107.7343},{"date":"2021-02-11","close":107.3449},{"date":"2021-02-12","close":112.7962},{"date":"2021-02-16","close":114.2626},{"date":"2021-02-17","close":113.5005},{"date":"2021-02-18","close":111.6695},{"date":"2021-02-19","close":112.9205},{"date":"2021-02-22","close":106.1602},{"date":"2021-02-23","close":103.6914},{"date":"2021-02-24","close":101.3971},{"date":"2021-02-25","close":97.8765},{"date":"2021-02-26","close":95.1401},{"date":"2021-03-01","close":97.2008},{"date":"2021-03-02","close":98.4438},{"date":"2021-03-03","close":94.5144},{"date":"2021-03-04","close":93.9137},{"date":"2021-03-05","close":91.8531},{"date":"2021-03-08","close":80.3735},{"date":"2021-03-09","close":78.2044},{"date":"2021-03-10","close":81.1077},{"date":"2021-03-11","close":83.427},{"date":"2021-03-12","close":79.9814},{"date":"2021-03-15","close":78.9052},{"date":"2021-03-16","close":79.2556},{"date":"2021-03-17","close":80.749},{"date":"2021-03-18","close":81.7584},{"date":"2021-03-19","close":84.2445},{"date":"2021-03-22","close":85.7212},{"date":"2021-03-23","close":84.2362},{"date":"2021-03-24","close":82.6511},{"date":"2021-03-25","close":78.7884},{"date":"2021-03-26","close":79.2056},{"date":"2021-03-29","close":79.3474},{"date":"2021-03-30","close":80.3986},{"date":"2021-03-31","close":77.8123},{"date":"2021-04-01","close":79.4725},{"date":"2021-04-05","close":78.0126},{"date":"2021-04-06","close":80.799},{"date":"2021-04-07","close":78.5215},{"date":"2021-04-08","close":78.9553},{"date":"2021-04-09","close":78.5298},{"date":"2021-04-12","close":76.9447},{"date":"2021-04-13","close":78.5965},{"date":"2021-04-14","close":78.4881},{"date":"2021-04-15","close":78.2128},{"date":"2021-04-16","close":78.3296},{"date":"2021-04-19","close":78.6633},{"date":"2021-04-20","close":75.9519},{"date":"2021-04-21","close":75.3345},{"date":"2021-04-22","close":77.1699},{"date":"2021-04-23","close":78.146},{"date":"2021-04-26","close":78.121},{"date":"2021-04-27","close":78.4881},{"date":"2021-04-28","close":79.5309},{"date":"2021-04-29","close":77.9542},{"date":"2021-04-30","close":77.3618},{"date":"2021-05-03","close":76.4107},{"date":"2021-05-04","close":76.1688},{"date":"2021-05-05","close":75.101},{"date":"2021-05-06","close":77.0198},{"date":"2021-05-07","close":77.6038},{"date":"2021-05-10","close":76.953},{"date":"2021-05-11","close":76.661},{"date":"2021-05-12","close":75.9936},{"date":"2021-05-13","close":74.2166},{"date":"2021-05-14","close":75.6349},{"date":"2021-05-17","close":76.7278},{"date":"2021-05-18","close":72.9318},{"date":"2021-05-19","close":69.8534},{"date":"2021-05-20","close":68.6187},{"date":"2021-05-21","close":65.4484},{"date":"2021-05-24","close":64.0219},{"date":"2021-05-25","close":64.5224},{"date":"2021-05-26","close":64.4724},{"date":"2021-05-27","close":64.7644},{"date":"2021-05-28","close":64.2972},{"date":"2021-06-01","close":64.122},{"date":"2021-06-02","close":62.9123},{"date":"2021-06-03","close":62.6119},{"date":"2021-06-04","close":61.4273},{"date":"2021-06-07","close":58.7409},{"date":"2021-06-08","close":58.232},{"date":"2021-06-09","close":58.9578},{"date":"2021-06-10","close":59.6252},{"date":"2021-06-11","close":57.7815},{"date":"2021-06-14","close":58.4656},{"date":"2021-06-15","close":54.8866},{"date":"2021-06-16","close":54.019},{"date":"2021-06-17","close":53.5518},{"date":"2021-06-18","close":52.0334},{"date":"2021-06-21","close":52.6174},{"date":"2021-06-22","close":52.559},{"date":"2021-06-23","close":52.2086},{"date":"2021-06-24","close":52.4922},{"date":"2021-06-25","close":53.9022},{"date":"2021-06-28","close":53.6018},{"date":"2021-06-29","close":54.8032},{"date":"2021-06-30","close":53.3599},{"date":"2021-07-01","close":52.6424},{"date":"2021-07-02","close":52.242},{"date":"2021-07-06","close":49.9894},{"date":"2021-07-07","close":50.7236},{"date":"2021-07-08","close":52.0918},{"date":"2021-07-09","close":51.5829},{"date":"2021-07-12","close":51.2075},{"date":"2021-07-13","close":52.9177},{"date":"2021-07-14","close":52.3504},{"date":"2021-07-15","close":52.3421},{"date":"2021-07-16","close":50.5818},{"date":"2021-07-19","close":49.6641},{"date":"2021-07-20","close":47.6868},{"date":"2021-07-21","close":44.2079},{"date":"2021-07-22","close":44.8336},{"date":"2021-07-23","close":43.332},{"date":"2021-07-26","close":40.095},{"date":"2021-07-27","close":39.1272},{"date":"2021-07-28","close":41.0544},{"date":"2021-07-29","close":40.0616},{"date":"2021-07-30","close":37.7924},{"date":"2021-08-02","close":39.0605},{"date":"2021-08-03","close":35.3063},{"date":"2021-08-04","close":37.0833},{"date":"2021-08-05","close":36.4326},{"date":"2021-08-06","close":35.1061},{"date":"2021-08-09","close":35.5566},{"date":"2021-08-10","close":35.006},{"date":"2021-08-11","close":35.031},{"date":"2021-08-12","close":33.2957},{"date":"2021-08-13","close":32.4614},{"date":"2021-08-16","close":31.6021},{"date":"2021-08-17","close":31.4937},{"date":"2021-08-18","close":31.8858},{"date":"2021-08-19","close":31.0849},{"date":"2021-08-20","close":31.4686},{"date":"2021-08-23","close":32.8952},{"date":"2021-08-24","close":34.9392},{"date":"2021-08-25","close":33.5543},{"date":"2021-08-26","close":33.0788},{"date":"2021-08-27","close":33.5794},{"date":"2021-08-30","close":34.5137},{"date":"2021-08-31","close":36.9248},{"date":"2021-09-01","close":38.6017},{"date":"2021-09-02","close":39.0522},{"date":"2021-09-03","close":38.3931},{"date":"2021-09-07","close":39.7696},{"date":"2021-09-08","close":38.2095},{"date":"2021-09-09","close":38.4181},{"date":"2021-09-10","close":37.8258},{"date":"2021-09-13","close":37.5421},{"date":"2021-09-14","close":37.2919},{"date":"2021-09-15","close":35.7067},{"date":"2021-09-16","close":35.1978},{"date":"2021-09-17","close":35.64},{"date":"2021-09-20","close":34.5054},{"date":"2021-09-21","close":34.497},{"date":"2021-09-22","close":34.3052},{"date":"2021-09-23","close":34.4303},{"date":"2021-09-24","close":34.2885},{"date":"2021-09-27","close":35.6567},{"date":"2021-09-28","close":36.7579},{"date":"2021-09-29","close":37.7257},{"date":"2021-09-30","close":39.1523},{"date":"2021-10-01","close":39.4026},{"date":"2021-10-04","close":37.5505},{"date":"2021-10-05","close":38.4598},{"date":"2021-10-06","close":38.3847},{"date":"2021-10-07","close":40.729},{"date":"2021-10-08","close":42.2558},{"date":"2021-10-11","close":41.9054},{"date":"2021-10-12","close":41.9137},{"date":"2021-10-13","close":42.3976},{"date":"2021-10-14","close":41.6885},{"date":"2021-10-15","close":41.0711},{"date":"2021-10-18","close":41.6718},{"date":"2021-10-19","close":42.3726},{"date":"2021-10-20","close":42.5728},{"date":"2021-10-21","close":42.5144},{"date":"2021-10-22","close":40.0783},{"date":"2021-10-25","close":39.3275},{"date":"2021-10-26","close":36.1906},{"date":"2021-10-27","close":33.0704},{"date":"2021-10-28","close":33.4459},{"date":"2021-10-29","close":32.8285},{"date":"2021-11-01","close":33.888},{"date":"2021-11-02","close":33.5126},{"date":"2021-11-03","close":33.3374},{"date":"2021-11-04","close":32.4698},{"date":"2021-11-05","close":32.111},{"date":"2021-11-08","close":31.9609},{"date":"2021-11-09","close":31.5437},{"date":"2021-11-10","close":31.4103},{"date":"2021-11-11","close":31.7022},{"date":"2021-11-12","close":32.4781},{"date":"2021-11-15","close":32.2862},{"date":"2021-11-16","close":31.3852},{"date":"2021-11-17","close":28.7322},{"date":"2021-11-18","close":28.5654},{"date":"2021-11-19","close":29.8502},{"date":"2021-11-22","close":30.9347},{"date":"2021-11-23","close":30.2006},{"date":"2021-11-24","close":29.9586},{"date":"2021-11-26","close":29.2245},{"date":"2021-11-29","close":29.2411},{"date":"2021-11-30","close":28.507},{"date":"2021-12-01","close":25.9124},{"date":"2021-12-02","close":26.2461},{"date":"2021-12-03","close":24.686},{"date":"2021-12-06","close":27.2472},{"date":"2021-12-07","close":28.6989},{"date":"2021-12-08","close":27.923},{"date":"2021-12-09","close":27.3474},{"date":"2021-12-10","close":27.1555},{"date":"2021-12-13","close":25.879},{"date":"2021-12-14","close":25.27},{"date":"2021-12-15","close":24.5275},{"date":"2021-12-16","close":24.102},{"date":"2021-12-17","close":24.0603},{"date":"2021-12-20","close":22.7672},{"date":"2021-12-21","close":24.102},{"date":"2021-12-22","close":23.3262},{"date":"2021-12-23","close":23.5514},{"date":"2021-12-27","close":22.7172},{"date":"2021-12-28","close":22.6254},{"date":"2021-12-29","close":21.7995},{"date":"2021-12-30","close":24.661},{"date":"2021-12-31","close":24.5943},{"date":"2022-01-03","close":25.5286},{"date":"2022-01-04","close":25.7873},{"date":"2022-01-05","close":26.1961},{"date":"2022-01-06","close":27.2723},{"date":"2022-01-07","close":27.7562},{"date":"2022-01-10","close":29.1244},{"date":"2022-01-11","close":29.8919},{"date":"2022-01-12","close":30.868},{"date":"2022-01-13","close":29.8752},{"date":"2022-01-14","close":29.9086},{"date":"2022-01-18","close":29.8001},{"date":"2022-01-19","close":30.4425},{"date":"2022-01-20","close":30.0838},{"date":"2022-01-21","close":29.1077},{"date":"2022-01-24","close":26.1794},{"date":"2022-01-25","close":25.6538},{"date":"2022-01-26","close":25.4869},{"date":"2022-01-27","close":24.5025},{"date":"2022-01-28","close":24.7861},{"date":"2022-01-31","close":27.7979},{"date":"2022-02-01","close":28.2484},{"date":"2022-02-02","close":25.4953},{"date":"2022-02-03","close":25.4035},{"date":"2022-02-04","close":25.5036},{"date":"2022-02-07","close":24.4441},{"date":"2022-02-08","close":25.2533},{"date":"2022-02-09","close":26.1293},{"date":"2022-02-10","close":25.3034},{"date":"2022-02-11","close":24.5359},{"date":"2022-02-14","close":23.8851},{"date":"2022-02-15","close":25.0197},{"date":"2022-02-16","close":24.4024},{"date":"2022-02-17","close":23.6766},{"date":"2022-02-18","close":22.7839},{"date":"2022-02-22","close":22.0414},{"date":"2022-02-23","close":22.2833},{"date":"2022-02-24","close":22.6421},{"date":"2022-02-25","close":25.245},{"date":"2022-02-28","close":25.5203},{"date":"2022-03-01","close":26.4964},{"date":"2022-03-02","close":24.3857},{"date":"2022-03-03","close":24.1938},{"date":"2022-03-04","close":22.884},{"date":"2022-03-07","close":21.6159},{"date":"2022-03-08","close":20.0225},{"date":"2022-03-09","close":21.399},{"date":"2022-03-10","close":20.1309},{"date":"2022-03-11","close":18.6042},{"date":"2022-03-14","close":17.9368},{"date":"2022-03-15","close":19.8306},{"date":"2022-03-16","close":24.7444},{"date":"2022-03-17","close":23.7433},{"date":"2022-03-18","close":25.2395},{"date":"2022-03-21","close":24.8909},{"date":"2022-03-22","close":26.7017},{"date":"2022-03-23","close":26.2936},{"date":"2022-03-24","close":25.9876},{"date":"2022-03-25","close":25.3075},{"date":"2022-03-28","close":26.8632},{"date":"2022-03-29","close":27.6963},{"date":"2022-03-30","close":27.0332},{"date":"2022-03-31","close":25.8516},{"date":"2022-04-01","close":28.7674},{"date":"2022-04-04","close":28.4529},{"date":"2022-04-05","close":27.4498},{"date":"2022-04-06","close":26.8462},{"date":"2022-04-07","close":25.9366},{"date":"2022-04-08","close":25.9111},{"date":"2022-04-11","close":24.993},{"date":"2022-04-12","close":24.6444},{"date":"2022-04-13","close":25.3245},{"date":"2022-04-14","close":24.1854},{"date":"2022-04-18","close":22.2046},{"date":"2022-04-19","close":21.7371},{"date":"2022-04-20","close":21.8136},{"date":"2022-04-21","close":21.6351},{"date":"2022-04-22","close":22.0346},{"date":"2022-04-25","close":22.0346},{"date":"2022-04-26","close":21.04},{"date":"2022-04-27","close":22.8337},{"date":"2022-04-28","close":23.5733},{"date":"2022-04-29","close":24.7124},{"date":"2022-05-02","close":25.1885},{"date":"2022-05-03","close":24.8484},{"date":"2022-05-04","close":25.7666},{"date":"2022-05-05","close":23.8113},{"date":"2022-05-06","close":22.8082},{"date":"2022-05-09","close":21.5501},{"date":"2022-05-10","close":22.0856},{"date":"2022-05-11","close":21.6521},{"date":"2022-05-12","close":21.4225},{"date":"2022-05-13","close":22.0856},{"date":"2022-05-16","close":23.7603},{"date":"2022-05-17","close":24.2959},{"date":"2022-05-18","close":25.418},{"date":"2022-05-19","close":25.3755},{"date":"2022-05-20","close":24.5679},{"date":"2022-05-23","close":24.1089},{"date":"2022-05-24","close":24.3129},{"date":"2022-05-25","close":26.4211},{"date":"2022-05-26","close":28.1213},{"date":"2022-05-27","close":28.9119},{"date":"2022-05-31","close":30.8927},{"date":"2022-06-01","close":31.0202},{"date":"2022-06-02","close":30.1276},{"date":"2022-06-03","close":29.9746},{"date":"2022-06-06","close":29.745},{"date":"2022-06-07","close":31.0032},{"date":"2022-06-08","close":31.8958},{"date":"2022-06-09","close":30.9947},{"date":"2022-06-10","close":29.5835},{"date":"2022-06-13","close":28.0108},{"date":"2022-06-14","close":28.9034},{"date":"2022-06-15","close":30.1786},{"date":"2022-06-16","close":28.4954},{"date":"2022-06-17","close":28.6654},{"date":"2022-06-21","close":29.1074},{"date":"2022-06-22","close":29.15},{"date":"2022-06-23","close":29.2945},{"date":"2022-06-24","close":29.8215},{"date":"2022-06-27","close":30.6461},{"date":"2022-06-28","close":33.392},{"date":"2022-06-29","close":33.698},{"date":"2022-06-30","close":33.4345},{"date":"2022-07-01","close":33.4515},{"date":"2022-07-05","close":33.1114},{"date":"2022-07-06","close":31.2157},{"date":"2022-07-07","close":32.3973},{"date":"2022-07-08","close":32.1593},{"date":"2022-07-11","close":29.915},{"date":"2022-07-12","close":29.83},{"date":"2022-07-13","close":30.0171},{"date":"2022-07-14","close":28.8864},{"date":"2022-07-15","close":28.8439},{"date":"2022-07-18","close":30.0256},{"date":"2022-07-19","close":30.8672},{"date":"2022-07-20","close":29.9235},{"date":"2022-07-21","close":31.6833},{"date":"2022-07-22","close":30.0766},{"date":"2022-07-25","close":30.5951},{"date":"2022-07-26","close":31.2752},{"date":"2022-07-27","close":31.6238},{"date":"2022-07-28","close":31.0542},{"date":"2022-07-29","close":30.3401},{"date":"2022-08-01","close":28.6909},{"date":"2022-08-02","close":30.2296},{"date":"2022-08-03","close":33.783},{"date":"2022-08-04","close":32.8819},{"date":"2022-08-05","close":32.3038},{"date":"2022-08-08","close":30.7566},{"date":"2022-08-09","close":30.7566},{"date":"2022-08-10","close":30.1871},{"date":"2022-08-11","close":30.6121},{"date":"2022-08-12","close":29.949},{"date":"2022-08-15","close":29.898},{"date":"2022-08-16","close":30.1446},{"date":"2022-08-17","close":29.8725},{"date":"2022-08-18","close":29.4135},{"date":"2022-08-19","close":29.575},{"date":"2022-08-22","close":29.7535},{"date":"2022-08-23","close":29.5665},{"date":"2022-08-24","close":30.1276},{"date":"2022-08-25","close":31.7003},{"date":"2022-08-26","close":31.4282},{"date":"2022-08-29","close":29.2265},{"date":"2022-08-30","close":29.0734},{"date":"2022-08-31","close":30.2721},{"date":"2022-09-01","close":28.8524},{"date":"2022-09-02","close":28.9034},{"date":"2022-09-06","close":28.2488},{"date":"2022-09-07","close":29.0989},{"date":"2022-09-08","close":28.4784},{"date":"2022-09-09","close":29.643},{"date":"2022-09-12","close":30.8502},{"date":"2022-09-13","close":29.0989},{"date":"2022-09-14","close":28.7419},{"date":"2022-09-15","close":28.8609},{"date":"2022-09-16","close":27.8663},{"date":"2022-09-19","close":27.4753},{"date":"2022-09-20","close":27.9003},{"date":"2022-09-21","close":25.639},{"date":"2022-09-22","close":26.4636},{"date":"2022-09-23","close":25.9791},{"date":"2022-09-26","close":25.9196},{"date":"2022-09-27","close":25.639},{"date":"2022-09-28","close":25.7921},{"date":"2022-09-29","close":24.8314},{"date":"2022-09-30","close":24.4489},{"date":"2022-10-03","close":25.8856},{"date":"2022-10-04","close":26.8207},{"date":"2022-10-05","close":26.8802},{"date":"2022-10-06","close":26.5231},{"date":"2022-10-07","close":25.5965},{"date":"2022-10-10","close":24.7294},{"date":"2022-10-11","close":23.9813},{"date":"2022-10-12","close":24.3724},{"date":"2022-10-13","close":24.8995},{"date":"2022-10-14","close":25.214},{"date":"2022-10-17","close":25.248},{"date":"2022-10-18","close":24.9845},{"date":"2022-10-19","close":23.1142},{"date":"2022-10-20","close":23.5818},{"date":"2022-10-21","close":24.0238},{"date":"2022-10-24","close":21.7286},{"date":"2022-10-25","close":22.8337},{"date":"2022-10-26","close":24.7549},{"date":"2022-10-27","close":23.8963},{"date":"2022-10-28","close":23.0207},{"date":"2022-10-31","close":22.2046},{"date":"2022-11-01","close":24.1939},{"date":"2022-11-02","close":24.4489},{"date":"2022-11-03","close":25.571},{"date":"2022-11-04","close":27.4668},{"date":"2022-11-07","close":26.3531},{"date":"2022-11-08","close":25.6645},{"date":"2022-11-09","close":24.4914},{"date":"2022-11-10","close":24.8484},{"date":"2022-11-11","close":25.605},{"date":"2022-11-14","close":25.6135},{"date":"2022-11-15","close":26.9397},{"date":"2022-11-16","close":24.8995},{"date":"2022-11-17","close":25.1035},{"date":"2022-11-18","close":24.1344},{"date":"2022-11-21","close":23.3863},{"date":"2022-11-22","close":23.9048},{"date":"2022-11-23","close":24.0494},{"date":"2022-11-25","close":22.7657},{"date":"2022-11-28","close":22.8167},{"date":"2022-11-29","close":23.9218},{"date":"2022-11-30","close":25.418},{"date":"2022-12-01","close":24.0749},{"date":"2022-12-02","close":26.0301},{"date":"2022-12-05","close":25.316},{"date":"2022-12-06","close":25.7751},{"date":"2022-12-07","close":25.0015},{"date":"2022-12-08","close":27.0757},{"date":"2022-12-09","close":28.0108},{"date":"2022-12-12","close":26.8377},{"date":"2022-12-13","close":27.0247},{"date":"2022-12-14","close":26.5486},{"date":"2022-12-15","close":26.3531},{"date":"2022-12-16","close":26.8632},{"date":"2022-12-19","close":26.8972},{"date":"2022-12-20","close":27.2032},{"date":"2022-12-21","close":27.5773},{"date":"2022-12-22","close":27.6793},{"date":"2022-12-23","close":26.8717},{"date":"2022-12-27","close":27.1607},{"date":"2022-12-28","close":25.35},{"date":"2022-12-29","close":26.3786},{"date":"2022-12-30","close":26.0131},{"date":"2023-01-03","close":27.2882},{"date":"2023-01-04","close":29.337},{"date":"2023-01-05","close":29.626},{"date":"2023-01-06","close":30.3741},{"date":"2023-01-09","close":29.592},{"date":"2023-01-10","close":30.3741},{"date":"2023-01-11","close":30.4591},{"date":"2023-01-12","close":30.6036},{"date":"2023-01-13","close":30.4931},{"date":"2023-01-17","close":30.2466},{"date":"2023-01-18","close":30.3486},{"date":"2023-01-19","close":31.0542},{"date":"2023-01-20","close":31.9383},{"date":"2023-01-23","close":31.2582},{"date":"2023-01-24","close":31.1477},{"date":"2023-01-25","close":30.9097},{"date":"2023-01-26","close":31.9043},{"date":"2023-01-27","close":31.0712},{"date":"2023-01-30","close":30.1701},{"date":"2023-01-31","close":29.6345},{"date":"2023-02-01","close":30.7821},{"date":"2023-02-02","close":31.4452},{"date":"2023-02-03","close":30.5441},{"date":"2023-02-06","close":30.1106},{"date":"2023-02-07","close":30.5781},{"date":"2023-02-08","close":30.2126},{"date":"2023-02-09","close":31.5557},{"date":"2023-02-10","close":30.1956},{"date":"2023-02-13","close":30.5611},{"date":"2023-02-14","close":29.9405},{"date":"2023-02-15","close":31.0117},{"date":"2023-02-16","close":30.4591},{"date":"2023-02-17","close":29.286},{"date":"2023-02-21","close":27.0587},{"date":"2023-02-22","close":27.5943},{"date":"2023-02-23","close":26.8037},{"date":"2023-02-24","close":26.4636},{"date":"2023-02-27","close":26.5571},{"date":"2023-02-28","close":25.9281},{"date":"2023-03-01","close":27.0927},{"date":"2023-03-02","close":27.6963},{"date":"2023-03-03","close":28.0193},{"date":"2023-03-06","close":27.0417},{"date":"2023-03-07","close":26.2426},{"date":"2023-03-08","close":26.2256},{"date":"2023-03-09","close":25.316},{"date":"2023-03-10","close":25.7155},{"date":"2023-03-13","close":25.316},{"date":"2023-03-14","close":25.2905},{"date":"2023-03-15","close":25.044},{"date":"2023-03-16","close":25.469},{"date":"2023-03-17","close":25.3755},{"date":"2023-03-20","close":26.1471},{"date":"2023-03-21","close":26.4765},{"date":"2023-03-22","close":27.2394},{"date":"2023-03-23","close":27.881},{"date":"2023-03-24","close":26.7453},{"date":"2023-03-27","close":27.1181},{"date":"2023-03-28","close":28.4618},{"date":"2023-03-29","close":28.4532},{"date":"2023-03-30","close":29.0774},{"date":"2023-03-31","close":29.0167},{"date":"2023-04-03","close":28.6612},{"date":"2023-04-04","close":28.7393},{"date":"2023-04-05","close":27.4648},{"date":"2023-04-06","close":26.9447},{"date":"2023-04-10","close":26.7886},{"date":"2023-04-11","close":26.3552},{"date":"2023-04-12","close":25.4102},{"date":"2023-04-13","close":26.0431},{"date":"2023-04-14","close":25.835},{"date":"2023-04-17","close":26.2945},{"date":"2023-04-18","close":25.861},{"date":"2023-04-19","close":25.5836},{"date":"2023-04-20","close":25.1674},{"date":"2023-04-21","close":25.2455},{"date":"2023-04-24","close":25.4102},{"date":"2023-04-25","close":24.734},{"date":"2023-04-26","close":24.7773},{"date":"2023-04-27","close":25.4449},{"date":"2023-04-28","close":25.7049},{"date":"2023-05-01","close":25.3668},{"date":"2023-05-02","close":23.9884},{"date":"2023-05-03","close":24.3525},{"date":"2023-05-04","close":25.6789},{"date":"2023-05-05","close":25.7223},{"date":"2023-05-08","close":25.6703},{"date":"2023-05-09","close":24.7426},{"date":"2023-05-10","close":24.3699},{"date":"2023-05-11","close":25.965},{"date":"2023-05-12","close":26.7886},{"date":"2023-05-15","close":28.3491},{"date":"2023-05-16","close":28.3665},{"date":"2023-05-17","close":27.8896},{"date":"2023-05-18","close":26.2164},{"date":"2023-05-19","close":26.0257},{"date":"2023-05-22","close":25.9737},{"date":"2023-05-23","close":25.3668},{"date":"2023-05-24","close":25.8263},{"date":"2023-05-25","close":25.7483},{"date":"2023-05-26","close":26.0257},{"date":"2023-05-30","close":24.9247},{"date":"2023-05-31","close":24.812},{"date":"2023-06-01","close":25.2888},{"date":"2023-06-02","close":26.2685},{"date":"2023-06-05","close":25.5662},{"date":"2023-06-06","close":26.0517},{"date":"2023-06-07","close":26.1124},{"date":"2023-06-08","close":26.0691},{"date":"2023-06-09","close":26.0777},{"date":"2023-06-12","close":25.5316},{"date":"2023-06-13","close":25.8176},{"date":"2023-06-14","close":27.2308},{"date":"2023-06-15","close":27.1701},{"date":"2023-06-16","close":26.5979},{"date":"2023-06-20","close":24.8033},{"date":"2023-06-21","close":24.89},{"date":"2023-06-22","close":25.3322},{"date":"2023-06-23","close":24.9854},{"date":"2023-06-26","close":25.1674},{"date":"2023-06-27","close":25.4535},{"date":"2023-06-28","close":25.3062},{"date":"2023-06-29","close":25.1501},{"date":"2023-06-30","close":25.2801},{"date":"2023-07-03","close":25.4449},{"date":"2023-07-05","close":25.2368},{"date":"2023-07-06","close":24.7947},{"date":"2023-07-07","close":25.6182},{"date":"2023-07-10","close":25.783},{"date":"2023-07-11","close":26.4592},{"date":"2023-07-12","close":26.9447},{"date":"2023-07-13","close":27.7163},{"date":"2023-07-14","close":27.0834},{"date":"2023-07-17","close":26.0951},{"date":"2023-07-18","close":25.0981},{"date":"2023-07-19","close":25.3668},{"date":"2023-07-20","close":25.3668},{"date":"2023-07-21","close":25.3062},{"date":"2023-07-24","close":26.2078},{"date":"2023-07-25","close":26.4852},{"date":"2023-07-26","close":26.9794},{"date":"2023-07-27","close":27.3261},{"date":"2023-07-28","close":28.8173},{"date":"2023-07-31","close":27.7163},{"date":"2023-08-01","close":27.2741},{"date":"2023-08-02","close":26.8146},{"date":"2023-08-03","close":27.014},{"date":"2023-08-04","close":26.7973},{"date":"2023-08-07","close":26.9533},{"date":"2023-08-08","close":26.2338},{"date":"2023-08-09","close":26.6759},{"date":"2023-08-10","close":26.1904},{"date":"2023-08-11","close":25.7483},{"date":"2023-08-14","close":25.7483},{"date":"2023-08-15","close":25.9477},{"date":"2023-08-16","close":26.0691},{"date":"2023-08-17","close":26.2771},{"date":"2023-08-18","close":26.5285},{"date":"2023-08-21","close":25.783},{"date":"2023-08-22","close":25.6616},{"date":"2023-08-23","close":25.4362},{"date":"2023-08-24","close":25.1934},{"date":"2023-08-25","close":25.1414},{"date":"2023-08-28","close":25.8263},{"date":"2023-08-29","close":26.0431},{"date":"2023-08-30","close":25.2801},{"date":"2023-08-31","close":25.0547},{"date":"2023-09-01","close":25.3495},{"date":"2023-09-05","close":25.4275},{"date":"2023-09-06","close":25.835},{"date":"2023-09-07","close":25.3148},{"date":"2023-09-08","close":26.0431},{"date":"2023-09-11","close":26.0777},{"date":"2023-09-12","close":25.8697},{"date":"2023-09-13","close":25.5055},{"date":"2023-09-14","close":25.6529},{"date":"2023-09-15","close":25.6963},{"date":"2023-09-18","close":25.9043},{"date":"2023-09-19","close":25.7223},{"date":"2023-09-20","close":25.7136},{"date":"2023-09-21","close":25.4709},{"date":"2023-09-22","close":26.1818},{"date":"2023-09-25","close":26.4245},{"date":"2023-09-26","close":26.1211},{"date":"2023-09-27","close":26.2685},{"date":"2023-09-28","close":26.4332},{"date":"2023-09-29","close":26.3118},{"date":"2023-10-02","close":26.2858},{"date":"2023-10-03","close":25.3755},{"date":"2023-10-04","close":25.1588},{"date":"2023-10-05","close":25.1414},{"date":"2023-10-06","close":25.4622},{"date":"2023-10-09","close":25.4795},{"date":"2023-10-10","close":25.9304},{"date":"2023-10-11","close":25.6963},{"date":"2023-10-12","close":25.1328},{"date":"2023-10-13","close":24.916},{"date":"2023-10-16","close":24.8467},{"date":"2023-10-17","close":24.6993},{"date":"2023-10-18","close":24.2225},{"date":"2023-10-19","close":23.4942},{"date":"2023-10-20","close":23.7717},{"date":"2023-10-23","close":23.4162},{"date":"2023-10-24","close":23.919},{"date":"2023-10-25","close":23.685},{"date":"2023-10-26","close":23.3729},{"date":"2023-10-27","close":23.2602},{"date":"2023-10-30","close":23.2862},{"date":"2023-10-31","close":23.1908},{"date":"2023-11-01","close":22.6966},{"date":"2023-11-02","close":23.1995},{"date":"2023-11-03","close":23.3208},{"date":"2023-11-06","close":23.3469},{"date":"2023-11-07","close":22.714},{"date":"2023-11-08","close":23.1995},{"date":"2023-11-09","close":22.9741},{"date":"2023-11-10","close":23.2948},{"date":"2023-11-13","close":23.5896},{"date":"2023-11-14","close":23.685},{"date":"2023-11-15","close":23.9797},{"date":"2023-11-16","close":23.6069},{"date":"2023-11-17","close":23.2515},{"date":"2023-11-20","close":24.1271},{"date":"2023-11-21","close":23.6329},{"date":"2023-11-22","close":23.5549},{"date":"2023-11-24","close":23.5983},{"date":"2023-11-27","close":23.3555},{"date":"2023-11-28","close":22.8614},{"date":"2023-11-29","close":22.8093},{"date":"2023-11-30","close":23.6763},{"date":"2023-12-01","close":23.0868},{"date":"2023-12-04","close":22.9394},{"date":"2023-12-05","close":22.6099},{"date":"2023-12-06","close":22.6533},{"date":"2023-12-07","close":22.9481},{"date":"2023-12-08","close":22.9307},{"date":"2023-12-11","close":23.0347},{"date":"2023-12-12","close":23.2255},{"date":"2023-12-13","close":23.8237},{"date":"2023-12-14","close":24.1705},{"date":"2023-12-15","close":23.8237},{"date":"2023-12-18","close":23.7196},{"date":"2023-12-19","close":23.8063},{"date":"2023-12-20","close":23.9797},{"date":"2023-12-21","close":24.6386},{"date":"2023-12-22","close":24.2485},{"date":"2023-12-26","close":23.9364},{"date":"2023-12-27","close":24.2658},{"date":"2023-12-28","close":24.9981},{"date":"2023-12-29","close":25.3688},{"date":"2024-01-02","close":25.0072},{"date":"2024-01-03","close":24.4105},{"date":"2024-01-04","close":24.6907},{"date":"2024-01-05","close":24.4557},{"date":"2024-01-08","close":24.4557},{"date":"2024-01-09","close":24.0398},{"date":"2024-01-10","close":23.2171},{"date":"2024-01-11","close":23.4793},{"date":"2024-01-12","close":23.4793},{"date":"2024-01-16","close":22.3039},{"date":"2024-01-17","close":22.313},{"date":"2024-01-18","close":22.3491},{"date":"2024-01-19","close":22.8464},{"date":"2024-01-22","close":21.9152},{"date":"2024-01-23","close":22.3491},{"date":"2024-01-24","close":22.3311},{"date":"2024-01-25","close":22.6023},{"date":"2024-01-26","close":22.7831},{"date":"2024-01-29","close":22.6204},{"date":"2024-01-30","close":22.4938},{"date":"2024-01-31","close":22.7831},{"date":"2024-02-01","close":22.4576},{"date":"2024-02-02","close":21.7344},{"date":"2024-02-05","close":21.7524},{"date":"2024-02-06","close":24.311},{"date":"2024-02-07","close":23.6782},{"date":"2024-02-08","close":22.9458},{"date":"2024-02-09","close":23.1719},{"date":"2024-02-12","close":23.9313},{"date":"2024-02-13","close":23.3527},{"date":"2024-02-14","close":24.1392},{"date":"2024-02-15","close":24.311},{"date":"2024-02-16","close":24.5642},{"date":"2024-02-20","close":24.0307},{"date":"2024-02-21","close":24.5461},{"date":"2024-02-22","close":24.6817},{"date":"2024-02-23","close":24.745},{"date":"2024-02-26","close":24.6455},{"date":"2024-02-27","close":24.0398},{"date":"2024-02-28","close":23.7866},{"date":"2024-02-29","close":23.4973},{"date":"2024-03-01","close":23.5154},{"date":"2024-03-04","close":23.2804},{"date":"2024-03-05","close":23.1628},{"date":"2024-03-06","close":23.3346},{"date":"2024-03-07","close":23.3617},{"date":"2024-03-08","close":23.2261},{"date":"2024-03-11","close":23.8409},{"date":"2024-03-12","close":24.528},{"date":"2024-03-13","close":24.4738},{"date":"2024-03-14","close":24.1302},{"date":"2024-03-15","close":23.9584},{"date":"2024-03-18","close":23.4793},{"date":"2024-03-19","close":23.4793},{"date":"2024-03-20","close":23.6691},{"date":"2024-03-21","close":23.9946},{"date":"2024-03-22","close":23.4793},{"date":"2024-03-25","close":23.5335},{"date":"2024-03-26","close":23.2532},{"date":"2024-03-27","close":23.9765},{"date":"2024-03-28","close":23.7053},{"date":"2024-04-01","close":24.0036},{"date":"2024-04-02","close":24.3562},{"date":"2024-04-03","close":23.9494},{"date":"2024-04-04","close":24.0398},{"date":"2024-04-05","close":23.6239},{"date":"2024-04-08","close":24.0669},{"date":"2024-04-09","close":24.6094},{"date":"2024-04-10","close":24.2568},{"date":"2024-04-11","close":24.3653},{"date":"2024-04-12","close":22.8193},{"date":"2024-04-15","close":22.3401},{"date":"2024-04-16","close":21.9242},{"date":"2024-04-17","close":21.9423},{"date":"2024-04-18","close":21.9333},{"date":"2024-04-19","close":21.9513},{"date":"2024-04-22","close":22.322},{"date":"2024-04-23","close":22.3672},{"date":"2024-04-24","close":22.8102},{"date":"2024-04-25","close":22.6475},{"date":"2024-04-26","close":23.5064},{"date":"2024-04-29","close":23.1809},{"date":"2024-04-30","close":23.2352},{"date":"2024-05-01","close":23.1447},{"date":"2024-05-02","close":23.9042},{"date":"2024-05-03","close":24.3201},{"date":"2024-05-06","close":24.4105},{"date":"2024-05-07","close":24.4195},{"date":"2024-05-08","close":25.7304},{"date":"2024-05-09","close":26.2187},{"date":"2024-05-10","close":26.3091},{"date":"2024-05-13","close":27.0685},{"date":"2024-05-14","close":26.5532},{"date":"2024-05-15","close":26.3},{"date":"2024-05-16","close":26.7069},{"date":"2024-05-17","close":26.4718},{"date":"2024-05-20","close":26.3452},{"date":"2024-05-21","close":25.8932},{"date":"2024-05-22","close":25.1337},{"date":"2024-05-23","close":24.4014},{"date":"2024-05-24","close":24.528},{"date":"2024-05-28","close":24.7359},{"date":"2024-05-29","close":25.0072},{"date":"2024-05-30","close":25.9474},{"date":"2024-05-31","close":25.6762},{"date":"2024-06-03","close":25.8661},{"date":"2024-06-04","close":25.0795},{"date":"2024-06-05","close":26.065},{"date":"2024-06-06","close":25.9022},{"date":"2024-06-07","close":25.0253},{"date":"2024-06-10","close":24.6455},{"date":"2024-06-11","close":24.7992},{"date":"2024-06-12","close":24.9348},{"date":"2024-06-13","close":25.5406},{"date":"2024-06-14","close":24.745},{"date":"2024-06-17","close":24.2658},{"date":"2024-06-18","close":24.6365},{"date":"2024-06-20","close":24.7721},{"date":"2024-06-21","close":23.8228},{"date":"2024-06-24","close":24.8173},{"date":"2024-06-25","close":24.8083},{"date":"2024-06-26","close":25.3146},{"date":"2024-06-27","close":24.5822},{"date":"2024-06-28","close":24.8173},{"date":"2024-07-01","close":24.302},{"date":"2024-07-02","close":24.5913},{"date":"2024-07-03","close":24.9891},{"date":"2024-07-05","close":24.528},{"date":"2024-07-08","close":24.8896},{"date":"2024-07-09","close":25.1518},{"date":"2024-07-10","close":25.4841},{"date":"2024-07-11","close":25.9548},{"date":"2024-07-12","close":26.0471},{"date":"2024-07-15","close":25.2534},{"date":"2024-07-16","close":25.8256},{"date":"2024-07-17","close":25.6595},{"date":"2024-07-18","close":24.5703},{"date":"2024-07-19","close":23.2781},{"date":"2024-07-22","close":23.0566},{"date":"2024-07-23","close":22.8997},{"date":"2024-07-24","close":22.8628},{"date":"2024-07-25","close":22.9643},{"date":"2024-07-26","close":22.7705},{"date":"2024-07-29","close":22.6043},{"date":"2024-07-30","close":22.4936},{"date":"2024-07-31","close":23.0197},{"date":"2024-08-01","close":21.2198},{"date":"2024-08-02","close":21.8567},{"date":"2024-08-05","close":21.6167},{"date":"2024-08-06","close":21.6167},{"date":"2024-08-07","close":20.9614},{"date":"2024-08-08","close":21.1829},{"date":"2024-08-09","close":21.0722},{"date":"2024-08-12","close":20.8691},{"date":"2024-08-13","close":20.8876},{"date":"2024-08-14","close":20.703},{"date":"2024-08-15","close":21.3306},{"date":"2024-08-16","close":21.5521},{"date":"2024-08-19","close":21.7921},{"date":"2024-08-20","close":21.4044},{"date":"2024-08-21","close":22.069},{"date":"2024-08-22","close":22.4382},{"date":"2024-08-23","close":22.392},{"date":"2024-08-26","close":22.8443},{"date":"2024-08-27","close":22.8443},{"date":"2024-08-28","close":22.5951},{"date":"2024-08-29","close":23.1028},{"date":"2024-08-30","close":23.2227},{"date":"2024-09-03","close":22.8628},{"date":"2024-09-04","close":24.4596},{"date":"2024-09-05","close":25.2903},{"date":"2024-09-06","close":25.4472},{"date":"2024-09-09","close":25.4287},{"date":"2024-09-10","close":25.0872},{"date":"2024-09-11","close":25.2257},{"date":"2024-09-12","close":24.9026},{"date":"2024-09-13","close":25.1887},{"date":"2024-09-16","close":25.1149},{"date":"2024-09-17","close":25.1057},{"date":"2024-09-18","close":25.3272},{"date":"2024-09-19","close":25.8348},{"date":"2024-09-20","close":25.9456},{"date":"2024-09-23","close":26.8317},{"date":"2024-09-24","close":27.6901},{"date":"2024-09-25","close":28.29},{"date":"2024-09-26","close":29.5822},{"date":"2024-09-27","close":30.4776},{"date":"2024-09-30","close":30.1083},{"date":"2024-10-01","close":30.8837},{"date":"2024-10-02","close":31.7882},{"date":"2024-10-03","close":31.1237},{"date":"2024-10-04","close":31.4282},{"date":"2024-10-07","close":31.3267},{"date":"2024-10-08","close":30.0991},{"date":"2024-10-09","close":30.053},{"date":"2024-10-10","close":30.0714},{"date":"2024-10-11","close":30.0622},{"date":"2024-10-14","close":29.8776},{"date":"2024-10-15","close":28.7423},{"date":"2024-10-16","close":28.8069},{"date":"2024-10-17","close":27.4316},{"date":"2024-10-18","close":27.6809},{"date":"2024-10-21","close":27.7639},{"date":"2024-10-22","close":28.1424},{"date":"2024-10-23","close":26.8871},{"date":"2024-10-24","close":26.444},{"date":"2024-10-25","close":26.5363},{"date":"2024-10-28","close":27.3393},{"date":"2024-10-29","close":27.0071},{"date":"2024-10-30","close":26.7671},{"date":"2024-10-31","close":25.9364},{"date":"2024-11-01","close":25.7795},{"date":"2024-11-04","close":26.1394},{"date":"2024-11-05","close":26.5732},{"date":"2024-11-06","close":25.8625},{"date":"2024-11-07","close":26.6286},{"date":"2024-11-08","close":25.7518},{"date":"2024-11-11","close":25.6226},{"date":"2024-11-12","close":24.7457},{"date":"2024-11-13","close":24.6996},{"date":"2024-11-14","close":24.958},{"date":"2024-11-15","close":25.4749},{"date":"2024-11-18","close":25.7887},{"date":"2024-11-19","close":25.1518},{"date":"2024-11-20","close":26.3333},{"date":"2024-11-21","close":25.8902},{"date":"2024-11-22","close":25.4749},{"date":"2024-11-25","close":25.1611},{"date":"2024-11-26","close":24.9949},{"date":"2024-11-27","close":24.9488},{"date":"2024-11-29","close":25.3918},{"date":"2024-12-02","close":26.0933},{"date":"2024-12-03","close":26.324},{"date":"2024-12-04","close":25.8348},{"date":"2024-12-05","close":25.8072},{"date":"2024-12-06","close":26.0194},{"date":"2024-12-09","close":26.7671},{"date":"2024-12-10","close":26.001},{"date":"2024-12-11","close":25.7333},{"date":"2024-12-12","close":25.8441},{"date":"2024-12-13","close":25.7887},{"date":"2024-12-16","close":24.5242},{"date":"2024-12-17","close":24.8842},{"date":"2024-12-18","close":24.035},{"date":"2024-12-19","close":24.0442},{"date":"2024-12-20","close":24.3304},{"date":"2024-12-23","close":24.3488},{"date":"2024-12-24","close":24.4134},{"date":"2024-12-26","close":24.4965},{"date":"2024-12-27","close":24.6811},{"date":"2024-12-30","close":24.155},{"date":"2024-12-31","close":25.0528},{"date":"2025-01-02","close":24.8791},{"date":"2025-01-03","close":25.2845},{"date":"2025-01-06","close":25.3135},{"date":"2025-01-07","close":25.41},{"date":"2025-01-08","close":24.908},{"date":"2025-01-10","close":24.4832},{"date":"2025-01-13","close":24.3384},{"date":"2025-01-14","close":25.1108},{"date":"2025-01-15","close":25.8059},{"date":"2025-01-16","close":25.5935},{"date":"2025-01-17","close":26.6941},{"date":"2025-01-21","close":26.0665},{"date":"2025-01-22","close":26.2693},{"date":"2025-01-23","close":26.0858},{"date":"2025-01-24","close":26.7037},{"date":"2025-01-27","close":27.1092},{"date":"2025-01-28","close":27.7464},{"date":"2025-01-29","close":27.4278},{"date":"2025-01-30","close":28.2967},{"date":"2025-01-31","close":27.0513},{"date":"2025-02-03","close":26.8678},{"date":"2025-02-04","close":27.003},{"date":"2025-02-05","close":26.3368},{"date":"2025-02-06","close":26.4527},{"date":"2025-02-07","close":26.501},{"date":"2025-02-10","close":27.032},{"date":"2025-02-11","close":27.1768},{"date":"2025-02-12","close":27.6016},{"date":"2025-02-13","close":28.5863},{"date":"2025-02-14","close":29.0594},{"date":"2025-02-18","close":29.3104},{"date":"2025-02-19","close":29.069},{"date":"2025-02-20","close":29.1366},{"date":"2025-02-21","close":28.9435},{"date":"2025-02-24","close":27.6691},{"date":"2025-02-25","close":27.6691},{"date":"2025-02-26","close":27.9008},{"date":"2025-02-27","close":27.9395},{"date":"2025-02-28","close":27.7464},{"date":"2025-03-03","close":27.6402},{"date":"2025-03-04","close":28.5766},{"date":"2025-03-05","close":29.9958},{"date":"2025-03-06","close":29.8413},{"date":"2025-03-07","close":29.4745},{"date":"2025-03-10","close":29.069},{"date":"2025-03-11","close":28.7021},{"date":"2025-03-12","close":28.8856},{"date":"2025-03-13","close":28.316},{"date":"2025-03-14","close":29.1269},{"date":"2025-03-17","close":29.9186},{"date":"2025-03-18","close":29.7931},{"date":"2025-03-19","close":29.32},{"date":"2025-03-20","close":28.6635},{"date":"2025-03-21","close":27.5147},{"date":"2025-03-24","close":27.3505},{"date":"2025-03-25","close":26.8582},{"date":"2025-03-26","close":26.9064},{"date":"2025-03-27","close":27.225},{"date":"2025-03-28","close":26.7809},{"date":"2025-03-31","close":26.7616},{"date":"2025-04-01","close":27.0802},{"date":"2025-04-02","close":26.9644},{"date":"2025-04-03","close":26.3755},{"date":"2025-04-04","close":24.9852},{"date":"2025-04-07","close":23.9426},{"date":"2025-04-08","close":22.9868},{"date":"2025-04-09","close":24.6184},{"date":"2025-04-10","close":24.5315},{"date":"2025-04-11","close":25.2073},{"date":"2025-04-14","close":25.3521},{"date":"2025-04-15","close":25.3521},{"date":"2025-04-16","close":24.628},{"date":"2025-04-17","close":24.9273},{"date":"2025-04-21","close":26.1051},{"date":"2025-04-22","close":26.6651},{"date":"2025-04-23","close":26.6844},{"date":"2025-04-24","close":27.0802},{"date":"2025-04-25","close":26.8003},{"date":"2025-04-28","close":26.974},{"date":"2025-04-29","close":26.3465},{"date":"2025-04-30","close":26.3368},{"date":"2025-05-01","close":26.1727},{"date":"2025-05-02","close":26.3368},{"date":"2025-05-05","close":25.9314},{"date":"2025-05-06","close":25.5935},{"date":"2025-05-07","close":24.7439},{"date":"2025-05-08","close":24.5412},{"date":"2025-05-09","close":24.2901},{"date":"2025-05-12","close":25.0432},{"date":"2025-05-13","close":25.2073},{"date":"2025-05-14","close":25.1108},{"date":"2025-05-15","close":24.8597},{"date":"2025-05-16","close":24.7246},{"date":"2025-05-19","close":24.2805},{"date":"2025-05-20","close":23.8557},{"date":"2025-05-21","close":23.8654},{"date":"2025-05-22","close":24.0102},{"date":"2025-05-23","close":23.9812},{"date":"2025-05-27","close":23.875},{"date":"2025-05-28","close":23.9522},{"date":"2025-05-29","close":24.0488},{"date":"2025-05-30","close":23.6723},{"date":"2025-06-02","close":23.8557},{"date":"2025-06-03","close":23.904},{"date":"2025-06-04","close":23.7495},{"date":"2025-06-05","close":24.3191},{"date":"2025-06-06","close":24.9466},{"date":"2025-06-09","close":25.3521},{"date":"2025-06-10","close":25.0335},{"date":"2025-06-11","close":25.0721},{"date":"2025-06-12","close":25.0239},{"date":"2025-06-13","close":24.5315},{"date":"2025-06-16","close":25.0142},{"date":"2025-06-17","close":24.8115},{"date":"2025-06-18","close":24.7632},{"date":"2025-06-20","close":24.5605},{"date":"2025-06-23","close":24.5508},{"date":"2025-06-24","close":25.2073},{"date":"2025-06-25","close":24.7632},{"date":"2025-06-26","close":24.937},{"date":"2025-06-27","close":25.0335},{"date":"2025-06-30","close":24.8984},{"date":"2025-07-01","close":25.1783},{"date":"2025-07-02","close":25.5355},{"date":"2025-07-03","close":25.3714},{"date":"2025-07-07","close":25.69},{"date":"2025-07-08","close":25.9989},{"date":"2025-07-09","close":25.8348},{"date":"2025-07-10","close":26.0472},{"date":"2025-07-11","close":25.9217},{"date":"2025-07-14","close":25.7093},{"date":"2025-07-15","close":26.7423},{"date":"2025-07-16","close":26.9354},{"date":"2025-07-17","close":26.7616},{"date":"2025-07-18","close":26.9451},{"date":"2025-07-21","close":26.2596},{"date":"2025-07-22","close":26.6651},{"date":"2025-07-23","close":27.4374},{"date":"2025-07-24","close":27.2347},{"date":"2025-07-25","close":27.1188},{"date":"2025-07-28","close":27.0223},{"date":"2025-07-29","close":24.701},{"date":"2025-07-30","close":24.2258},{"date":"2025-07-31","close":24.2886},{"date":"2025-08-01","close":24.3155},{"date":"2025-08-04","close":24.9072},{"date":"2025-08-05","close":24.6741},{"date":"2025-08-06","close":24.8803},{"date":"2025-08-07","close":25.0776},{"date":"2025-08-08","close":25.6783},{"date":"2025-08-11","close":25.5976},{"date":"2025-08-12","close":25.7769},{"date":"2025-08-13","close":26.53},{"date":"2025-08-14","close":25.8666},{"date":"2025-08-15","close":25.49},{"date":"2025-08-18","close":25.4541},{"date":"2025-08-19","close":25.2031},{"date":"2025-08-20","close":25.4541},{"date":"2025-08-21","close":25.7052},{"date":"2025-08-22","close":26.3238},{"date":"2025-08-25","close":26.1086},{"date":"2025-08-26","close":26.0817},{"date":"2025-08-27","close":25.5169},{"date":"2025-08-28","close":25.499},{"date":"2025-08-29","close":25.8935},{"date":"2025-09-02","close":25.759},{"date":"2025-09-03","close":26.01},{"date":"2025-09-04","close":25.6514},{"date":"2025-09-05","close":25.6514},{"date":"2025-09-08","close":25.6155},{"date":"2025-09-09","close":26.3238},{"date":"2025-09-10","close":25.7321},{"date":"2025-09-11","close":26.4673},{"date":"2025-09-12","close":26.3776},{"date":"2025-09-15","close":26.3686},{"date":"2025-09-16","close":26.6376},{"date":"2025-09-17","close":26.8259},{"date":"2025-09-18","close":26.3148},{"date":"2025-09-19","close":26.1176},{"date":"2025-09-22","close":26.3776},{"date":"2025-09-23","close":25.6962},{"date":"2025-09-24","close":26.2969},{"date":"2025-09-25","close":25.9472},{"date":"2025-09-26","close":26.0369},{"date":"2025-09-29","close":26.019},{"date":"2025-09-30","close":25.5976},{"date":"2025-10-01","close":25.6603},{"date":"2025-10-02","close":25.6783},{"date":"2025-10-03","close":25.49},{"date":"2025-10-06","close":25.8307},{"date":"2025-10-07","close":25.7231},{"date":"2025-10-08","close":25.5169},{"date":"2025-10-09","close":24.9431},{"date":"2025-10-10","close":23.7596},{"date":"2025-10-13","close":23.9658},{"date":"2025-10-14","close":24.0554},{"date":"2025-10-15","close":24.5934},{"date":"2025-10-16","close":24.8265},{"date":"2025-10-17","close":25.2031},{"date":"2025-10-20","close":25.4631},{"date":"2025-10-21","close":24.8954},{"date":"2025-10-22","close":24.3186},{"date":"2025-10-23","close":23.9157},{"date":"2025-10-24","close":23.7967},{"date":"2025-10-27","close":24.227},{"date":"2025-10-28","close":23.7784},{"date":"2025-10-29","close":23.3297},{"date":"2025-10-30","close":23.0184},{"date":"2025-10-31","close":23.0734},{"date":"2025-11-03","close":23.0276},{"date":"2025-11-04","close":22.8261},{"date":"2025-11-05","close":22.7254},{"date":"2025-11-06","close":23.0734},{"date":"2025-11-07","close":22.2859},{"date":"2025-11-10","close":22.9269},{"date":"2025-11-11","close":22.7437},{"date":"2025-11-12","close":22.817},{"date":"2025-11-13","close":22.7529},{"date":"2025-11-14","close":22.057},{"date":"2025-11-17","close":21.7915},{"date":"2025-11-18","close":21.9288},{"date":"2025-11-19","close":21.6542},{"date":"2025-11-20","close":21.2513},{"date":"2025-11-21","close":21.4985},{"date":"2025-11-24","close":21.6816},{"date":"2025-11-25","close":21.938},{"date":"2025-11-26","close":21.4893},{"date":"2025-11-28","close":21.7549},{"date":"2025-12-01","close":21.7457},{"date":"2025-12-02","close":21.4619},{"date":"2025-12-03","close":21.1597},{"date":"2025-12-04","close":21.4069},{"date":"2025-12-05","close":21.8647},{"date":"2025-12-08","close":21.5992},{"date":"2025-12-09","close":21.6542},{"date":"2025-12-10","close":22.0479},{"date":"2025-12-11","close":21.8464},{"date":"2025-12-12","close":22.2035},{"date":"2025-12-15","close":21.3337},{"date":"2025-12-16","close":21.3062},{"date":"2025-12-17","close":21.1872},{"date":"2025-12-18","close":21.2788},{"date":"2025-12-19","close":21.1139},{"date":"2025-12-22","close":21.4344},{"date":"2025-12-23","close":21.2696},{"date":"2025-12-24","close":21.526},{"date":"2025-12-26","close":21.5534},{"date":"2025-12-29","close":21.1506},{"date":"2025-12-30","close":21.2788},{"date":"2025-12-31","close":21.4802},{"date":"2026-01-02","close":21.8855},{"date":"2026-01-05","close":21.9337},{"date":"2026-01-06","close":21.6346},{"date":"2026-01-07","close":21.0653},{"date":"2026-01-08","close":21.8083},{"date":"2026-01-09","close":21.374},{"date":"2026-01-12","close":21.982},{"date":"2026-01-13","close":21.7021},{"date":"2026-01-14","close":22.2715},{"date":"2026-01-15","close":22.4259},{"date":"2026-01-16","close":22.2811},{"date":"2026-01-20","close":21.8951},{"date":"2026-01-21","close":22.1074},{"date":"2026-01-22","close":22.2039},{"date":"2026-01-23","close":22.3294},{"date":"2026-01-26","close":22.0399},{"date":"2026-01-27","close":21.9627},{"date":"2026-01-28","close":21.7504},{"date":"2026-01-29","close":22.1653},{"date":"2026-01-30","close":21.2679},{"date":"2026-02-02","close":20.8916},{"date":"2026-02-03","close":20.1968},{"date":"2026-02-04","close":20.0327},{"date":"2026-02-05","close":19.9459},{"date":"2026-02-06","close":20.1678},{"date":"2026-02-09","close":20.2836},{"date":"2026-02-10","close":21.1618},{"date":"2026-02-11","close":21.0074},{"date":"2026-02-12","close":20.2933},{"date":"2026-02-13","close":20.2643},{"date":"2026-02-17","close":20.2257},{"date":"2026-02-18","close":20.2643},{"date":"2026-02-19","close":20.2547},{"date":"2026-02-20","close":20.3126},{"date":"2026-02-23","close":20.0906},{"date":"2026-02-24","close":20.0424},{"date":"2026-02-25","close":19.4055},{"date":"2026-02-26","close":19.2608},{"date":"2026-02-27","close":18.5081},{"date":"2026-03-02","close":18.4888},{"date":"2026-03-03","close":17.7072},{"date":"2026-03-04","close":17.3308},{"date":"2026-03-05","close":18.1704},{"date":"2026-03-06","close":18.4019},{"date":"2026-03-09","close":18.923},{"date":"2026-03-10","close":18.952},{"date":"2026-03-11","close":18.6046},{"date":"2026-03-12","close":18.0932},{"date":"2026-03-13","close":18.1993},{"date":"2026-03-16","close":17.9484},{"date":"2026-03-17","close":18.1704},{"date":"2026-03-18","close":17.6589},{"date":"2026-03-19","close":17.7554},{"date":"2026-03-20","close":17.3887},{"date":"2026-03-23","close":17.3019},{"date":"2026-03-24","close":16.6746},{"date":"2026-03-25","close":16.9738},{"date":"2026-03-26","close":16.6843},{"date":"2026-03-27","close":16.3273},{"date":"2026-03-30","close":16.4913},{"date":"2026-03-31","close":16.7615},{"date":"2026-04-01","close":16.9255},{"date":"2026-04-02","close":16.7518},{"date":"2026-04-06","close":16.8676},{"date":"2026-04-07","close":16.8966},{"date":"2026-04-08","close":17.4852},{"date":"2026-04-09","close":17.4852},{"date":"2026-04-10","close":17.2729},{"date":"2026-04-13","close":17.2247},{"date":"2026-04-14","close":17.4949},{"date":"2026-04-15","close":17.7072},{"date":"2026-04-16","close":18.0449},{"date":"2026-04-17","close":18.0642},{"date":"2026-04-20","close":18.2282},{"date":"2026-04-21","close":18.0449},{"date":"2026-04-22","close":18.0449},{"date":"2026-04-23","close":17.7265},{"date":"2026-04-24","close":17.8519},{"date":"2026-04-27","close":17.8133},{"date":"2026-04-28","close":17.6203},{"date":"2026-04-29","close":17.5721},{"date":"2026-04-30","close":17.9774},{"date":"2026-05-01","close":17.9484},{"date":"2026-05-04","close":17.7747},{"date":"2026-05-05","close":17.6879},{"date":"2026-05-06","close":18.6914},{"date":"2026-05-07","close":18.6528},{"date":"2026-05-08","close":18.3344},{"date":"2026-05-11","close":18.4984},{"date":"2026-05-12","close":18.1607},{"date":"2026-05-13","close":18.5274},{"date":"2026-05-14","close":17.0896},{"date":"2026-05-15","close":16.4527},{"date":"2026-05-18","close":16.2983},{"date":"2026-05-19","close":16.2404},{"date":"2026-05-20","close":16.3369},{"date":"2026-05-21","close":16.0957},{"date":"2026-05-22","close":16.0088},{"date":"2026-05-26","close":15.9123},{"date":"2026-05-27","close":15.8062},{"date":"2026-05-28","close":16.6939},{"date":"2026-05-29","close":16.8483},{"date":"2026-06-01","close":17.2826},{"date":"2026-06-02","close":17.7072},{"date":"2026-06-03","close":17.5431},{"date":"2026-06-04","close":16.9352},{"date":"2026-06-05","close":15.9509},{"date":"2026-06-08","close":16.7615},{"date":"2026-06-09","close":16.6554},{"date":"2026-06-10","close":16.8483},{"date":"2026-06-11","close":17.2247},{"date":"2026-06-12","close":16.9545},{"date":"2026-06-15","close":18.1028},{"date":"2026-06-16","close":17.5431},{"date":"2026-06-17","close":17.2826},{"date":"2026-06-18","close":17.4563},{"date":"2026-06-22","close":17.794},{"date":"2026-06-23","close":17.7265},{"date":"2026-06-24","close":18.4309},{"date":"2026-06-25","close":18.1221},{"date":"2026-06-26","close":17.9098},{"date":"2026-06-29","close":18.3344},{"date":"2026-06-30","close":18.3633},{"date":"2026-07-01","close":18.4212},{"date":"2026-07-02","close":18.18},{"date":"2026-07-06","close":18.63},{"date":"2026-07-07","close":18.67},{"date":"2026-07-08","close":19.94},{"date":"2026-07-09","close":20.5},{"date":"2026-07-10","close":20.3},{"date":"2026-07-13","close":20.37},{"date":"2026-07-14","close":20.86},{"date":"2026-07-15","close":21.59},{"date":"2026-07-16","close":21.8},{"date":"2026-07-17","close":21.53},{"date":"2026-07-20","close":21.43},{"date":"2026-07-21","close":21.26},{"date":"2026-07-22","close":21.51},{"date":"2026-07-23","close":21.27},{"date":"2026-07-24","close":21.11},{"date":"2026-07-27","close":21.37},{"date":"2026-07-28","close":23.01},{"date":"2026-07-29","close":22.74},{"date":"2026-07-30","close":22.87},{"date":"2026-07-31","close":23.22},{"date":"2026-08-03","close":23.25},{"date":"2026-08-04","close":22.96},{"date":"2026-08-05","close":22.98},{"date":"2026-08-06","close":22.71},{"date":"2026-08-07","close":22.72},{"date":"2026-08-10","close":23.49},{"date":"2026-08-11","close":23.02},{"date":"2026-08-12","close":22.97},{"date":"2026-08-13","close":22.54},{"date":"2026-08-14","close":22.67},{"date":"2026-08-17","close":22.49},{"date":"2026-08-18","close":21.97},{"date":"2026-08-19","close":22.48},{"date":"2026-08-20","close":22.12},{"date":"2026-08-21","close":22.22},{"date":"2026-08-24","close":21.85},{"date":"2026-08-25","close":21.72},{"date":"2026-08-26","close":22.17},{"date":"2026-08-27","close":22.55},{"date":"2026-08-28","close":22.83},{"date":"2026-08-31","close":21.94},{"date":"2026-09-01","close":22.1},{"date":"2026-09-02","close":21.93},{"date":"2026-09-03","close":21.55},{"date":"2026-09-04","close":22.03},{"date":"2026-09-08","close":21.83},{"date":"2026-09-09","close":21.4},{"date":"2026-09-10","close":21.67},{"date":"2026-09-11","close":21.68},{"date":"2026-09-14","close":21.71},{"date":"2026-09-15","close":21.35},{"date":"2026-09-16","close":21.39},{"date":"2026-09-17","close":21.17},{"date":"2026-09-18","close":20.98},{"date":"2026-09-21","close":21.35},{"date":"2026-09-22","close":21.31},{"date":"2026-09-23","close":21.35},{"date":"2026-09-24","close":21.3},{"date":"2026-09-25","close":21.33},{"date":"2026-09-28","close":21.21},{"date":"2026-09-29","close":21.2},{"date":"2026-09-30","close":21.25},{"date":"2026-10-01","close":20.86},{"date":"2026-10-02","close":20.56},{"date":"2026-10-05","close":20.61},{"date":"2026-10-06","close":20.72},{"date":"2026-10-07","close":20.66},{"date":"2026-10-08","close":20.37},{"date":"2026-10-09","close":20.67},{"date":"2026-10-12","close":20.44},{"date":"2026-10-13","close":20.35},{"date":"2026-10-14","close":20.14},{"date":"2026-10-15","close":20.37},{"date":"2026-10-16","close":20.15},{"date":"2026-10-19","close":20.29},{"date":"2026-10-20","close":20.21},{"date":"2026-10-21","close":19.95},{"date":"2026-10-22","close":20.39}],"chart_data":[{"date":"2024-10-23","open":28.12,"high":28.33,"low":26.87,"close":26.89,"volume":296066,"rsi_14":17.07,"sma_20":32.09,"sma_60":27.61,"sma_120":27.53},{"date":"2024-10-24","open":26.63,"high":26.77,"low":25.95,"close":26.44,"volume":438615,"rsi_14":12.08,"sma_20":31.92,"sma_60":27.67,"sma_120":27.55},{"date":"2024-10-25","open":26.76,"high":26.97,"low":26.38,"close":26.54,"volume":268365,"rsi_14":13.5,"sma_20":31.7,"sma_60":27.77,"sma_120":27.56},{"date":"2024-10-28","open":26.69,"high":27.63,"low":26.68,"close":27.34,"volume":241428,"rsi_14":27.52,"sma_20":31.55,"sma_60":27.87,"sma_120":27.58},{"date":"2024-10-29","open":27.35,"high":27.53,"low":26.93,"close":27.01,"volume":318912,"rsi_14":26.29,"sma_20":31.34,"sma_60":27.96,"sma_120":27.59},{"date":"2024-10-30","open":26.75,"high":27.05,"low":26.4,"close":26.77,"volume":301779,"rsi_14":25.14,"sma_20":31.07,"sma_60":28.06,"sma_120":27.59},{"date":"2024-10-31","open":26.59,"high":26.73,"low":25.85,"close":25.94,"volume":505845,"rsi_14":22.37,"sma_20":30.79,"sma_60":28.15,"sma_120":27.58},{"date":"2024-11-01","open":25.86,"high":26.33,"low":25.66,"close":25.78,"volume":296507,"rsi_14":22.46,"sma_20":30.48,"sma_60":28.23,"sma_120":27.56},{"date":"2024-11-04","open":25.92,"high":26.31,"low":25.83,"close":26.14,"volume":241742,"rsi_14":30.47,"sma_20":30.2,"sma_60":28.32,"sma_120":27.56},{"date":"2024-11-05","open":26.58,"high":27.05,"low":26.09,"close":26.57,"volume":293349,"rsi_14":34.12,"sma_20":30.01,"sma_60":28.42,"sma_120":27.55},{"date":"2024-11-06","open":25.14,"high":26.72,"low":24.96,"close":25.86,"volume":564576,"rsi_14":37.68,"sma_20":29.79,"sma_60":28.51,"sma_120":27.54},{"date":"2024-11-07","open":26.35,"high":27.03,"low":25.63,"close":26.63,"volume":405817,"rsi_14":42.36,"sma_20":29.6,"sma_60":28.62,"sma_120":27.54},{"date":"2024-11-08","open":25.74,"high":26.08,"low":25.18,"close":25.75,"volume":473921,"rsi_14":36.9,"sma_20":29.37,"sma_60":28.7,"sma_120":27.53},{"date":"2024-11-11","open":26.05,"high":26.14,"low":25.16,"close":25.62,"volume":413027,"rsi_14":33.04,"sma_20":29.14,"sma_60":28.77,"sma_120":27.52},{"date":"2024-11-12","open":24.87,"high":25.19,"low":24.51,"close":24.75,"volume":561251,"rsi_14":34.82,"sma_20":28.92,"sma_60":28.83,"sma_120":27.51},{"date":"2024-11-13","open":24.68,"high":24.95,"low":24.39,"close":24.7,"volume":433868,"rsi_14":36.89,"sma_20":28.7,"sma_60":28.89,"sma_120":27.51},{"date":"2024-11-14","open":24.74,"high":25.23,"low":24.6,"close":24.96,"volume":492210,"rsi_14":38.43,"sma_20":28.56,"sma_60":28.94,"sma_120":27.51},{"date":"2024-11-15","open":24.9,"high":25.53,"low":24.82,"close":25.47,"volume":321316,"rsi_14":35.73,"sma_20":28.44,"sma_60":28.99,"sma_120":27.51},{"date":"2024-11-18","open":25.58,"high":26.12,"low":25.53,"close":25.79,"volume":403930,"rsi_14":40.65,"sma_20":28.34,"sma_60":29.05,"sma_120":27.51},{"date":"2024-11-19","open":25.78,"high":25.84,"low":25.14,"close":25.15,"volume":319558,"rsi_14":38.32,"sma_20":28.17,"sma_60":29.1,"sma_120":27.5},{"date":"2024-11-20","open":25.37,"high":26.41,"low":25.18,"close":26.33,"volume":510164,"rsi_14":52.73,"sma_20":28.14,"sma_60":29.16,"sma_120":27.5},{"date":"2024-11-21","open":26.05,"high":26.31,"low":25.69,"close":25.89,"volume":404352,"rsi_14":50.73,"sma_20":28.11,"sma_60":29.22,"sma_120":27.5},{"date":"2024-11-22","open":25.46,"high":25.71,"low":25.3,"close":25.47,"volume":341453,"rsi_14":45.63,"sma_20":28.06,"sma_60":29.26,"sma_120":27.5},{"date":"2024-11-25","open":25.45,"high":25.45,"low":24.78,"close":25.16,"volume":978322,"rsi_14":40.57,"sma_20":27.94,"sma_60":29.3,"sma_120":27.48},{"date":"2024-11-26","open":25.17,"high":25.35,"low":24.99,"close":24.99,"volume":368304,"rsi_14":43.75,"sma_20":27.83,"sma_60":29.33,"sma_120":27.47},{"date":"2024-11-27","open":25.35,"high":25.68,"low":24.81,"close":24.95,"volume":355182,"rsi_14":36.5,"sma_20":27.73,"sma_60":29.34,"sma_120":27.46},{"date":"2024-11-29","open":24.87,"high":25.75,"low":24.47,"close":25.39,"volume":450023,"rsi_14":46.89,"sma_20":27.7,"sma_60":29.35,"sma_120":27.47},{"date":"2024-12-02","open":25.38,"high":26.31,"low":25.22,"close":26.09,"volume":510482,"rsi_14":53.7,"sma_20":27.72,"sma_60":29.36,"sma_120":27.47},{"date":"2024-12-03","open":26.12,"high":26.64,"low":25.88,"close":26.32,"volume":703953,"rsi_14":63.81,"sma_20":27.73,"sma_60":29.37,"sma_120":27.48},{"date":"2024-12-04","open":26.4,"high":26.61,"low":25.66,"close":25.83,"volume":571294,"rsi_14":59.22,"sma_20":27.69,"sma_60":29.39,"sma_120":27.48},{"date":"2024-12-05","open":25.85,"high":26.08,"low":25.58,"close":25.81,"volume":690918,"rsi_14":57.17,"sma_20":27.69,"sma_60":29.4,"sma_120":27.48},{"date":"2024-12-06","open":26.13,"high":26.54,"low":25.62,"close":26.02,"volume":574316,"rsi_14":54.84,"sma_20":27.65,"sma_60":29.42,"sma_120":27.5},{"date":"2024-12-09","open":27.12,"high":28.5,"low":26.7,"close":26.77,"volume":806596,"rsi_14":58.08,"sma_20":27.71,"sma_60":29.45,"sma_120":27.51},{"date":"2024-12-10","open":26.04,"high":26.43,"low":25.89,"close":26.0,"volume":534507,"rsi_14":56.87,"sma_20":27.73,"sma_60":29.46,"sma_120":27.52},{"date":"2024-12-11","open":25.62,"high":26.14,"low":25.1,"close":25.73,"volume":390001,"rsi_14":44.31,"sma_20":27.78,"sma_60":29.47,"sma_120":27.53},{"date":"2024-12-12","open":25.63,"high":26.3,"low":25.25,"close":25.84,"volume":387143,"rsi_14":49.53,"sma_20":27.84,"sma_60":29.48,"sma_120":27.53},{"date":"2024-12-13","open":25.64,"high":26.01,"low":25.2,"close":25.79,"volume":501875,"rsi_14":53.43,"sma_20":27.89,"sma_60":29.48,"sma_120":27.54},{"date":"2024-12-16","open":25.41,"high":26.02,"low":24.52,"close":24.52,"volume":546539,"rsi_14":44.24,"sma_20":27.84,"sma_60":29.46,"sma_120":27.53},{"date":"2024-12-17","open":24.59,"high":25.14,"low":24.52,"close":24.88,"volume":742939,"rsi_14":49.03,"sma_20":27.79,"sma_60":29.42,"sma_120":27.52},{"date":"2024-12-18","open":24.92,"high":25.07,"low":23.99,"close":24.03,"volume":602451,"rsi_14":43.0,"sma_20":27.73,"sma_60":29.36,"sma_120":27.51},{"date":"2024-12-19","open":24.25,"high":24.59,"low":23.97,"close":24.04,"volume":608955,"rsi_14":38.94,"sma_20":27.6,"sma_60":29.28,"sma_120":27.51},{"date":"2024-12-20","open":23.88,"high":24.76,"low":23.55,"close":24.33,"volume":1045737,"rsi_14":34.47,"sma_20":27.52,"sma_60":29.18,"sma_120":27.5},{"date":"2024-12-23","open":24.16,"high":24.51,"low":23.73,"close":24.35,"volume":791606,"rsi_14":31.93,"sma_20":27.46,"sma_60":29.07,"sma_120":27.49},{"date":"2024-12-24","open":24.58,"high":25.12,"low":24.33,"close":24.41,"volume":532557,"rsi_14":35.9,"sma_20":27.42,"sma_60":28.97,"sma_120":27.48},{"date":"2024-12-26","open":24.42,"high":24.59,"low":24.18,"close":24.5,"volume":391266,"rsi_14":37.14,"sma_20":27.39,"sma_60":28.85,"sma_120":27.47},{"date":"2024-12-27","open":24.46,"high":24.91,"low":24.27,"close":24.68,"volume":418361,"rsi_14":36.79,"sma_20":27.38,"sma_60":28.73,"sma_120":27.47},{"date":"2024-12-30","open":24.55,"high":24.61,"low":23.93,"close":24.15,"volume":611434,"rsi_14":23.05,"sma_20":27.31,"sma_60":28.6,"sma_120":27.45},{"date":"2024-12-31","open":24.15,"high":25.24,"low":24.14,"close":25.05,"volume":675758,"rsi_14":26.08,"sma_20":27.19,"sma_60":28.47,"sma_120":27.44},{"date":"2025-01-02","open":24.78,"high":25.22,"low":24.57,"close":24.88,"volume":473786,"rsi_14":26.71,"sma_20":27.06,"sma_60":28.33,"sma_120":27.41},{"date":"2025-01-03","open":25.0,"high":25.42,"low":25.0,"close":25.28,"volume":376320,"rsi_14":31.26,"sma_20":26.97,"sma_60":28.22,"sma_120":27.41},{"date":"2025-01-06","open":25.42,"high":25.65,"low":25.13,"close":25.31,"volume":532575,"rsi_14":32.08,"sma_20":26.88,"sma_60":28.12,"sma_120":27.39},{"date":"2025-01-07","open":25.27,"high":26.16,"low":25.01,"close":25.41,"volume":534850,"rsi_14":46.46,"sma_20":26.79,"sma_60":28.01,"sma_120":27.38},{"date":"2025-01-08","open":25.09,"high":25.39,"low":24.78,"close":24.91,"volume":500369,"rsi_14":34.15,"sma_20":26.62,"sma_60":27.9,"sma_120":27.37},{"date":"2025-01-10","open":24.65,"high":24.87,"low":24.34,"close":24.48,"volume":341251,"rsi_14":39.31,"sma_20":26.48,"sma_60":27.78,"sma_120":27.37},{"date":"2025-01-13","open":24.48,"high":24.49,"low":24.1,"close":24.34,"volume":425285,"rsi_14":37.35,"sma_20":26.35,"sma_60":27.68,"sma_120":27.37},{"date":"2025-01-14","open":24.72,"high":25.27,"low":24.58,"close":25.11,"volume":479649,"rsi_14":45.41,"sma_20":26.25,"sma_60":27.6,"sma_120":27.38},{"date":"2025-01-15","open":25.35,"high":25.86,"low":25.16,"close":25.81,"volume":417615,"rsi_14":53.88,"sma_20":26.19,"sma_60":27.55,"sma_120":27.4},{"date":"2025-01-16","open":25.61,"high":26.0,"low":25.55,"close":25.59,"volume":424932,"rsi_14":50.64,"sma_20":26.19,"sma_60":27.49,"sma_120":27.41},{"date":"2025-01-17","open":25.83,"high":26.96,"low":25.83,"close":26.69,"volume":755012,"rsi_14":59.72,"sma_20":26.22,"sma_60":27.45,"sma_120":27.44},{"date":"2025-01-21","open":26.96,"high":26.96,"low":25.75,"close":26.07,"volume":429590,"rsi_14":52.11,"sma_20":26.27,"sma_60":27.39,"sma_120":27.46},{"date":"2025-01-22","open":25.82,"high":26.56,"low":25.82,"close":26.27,"volume":245325,"rsi_14":58.97,"sma_20":26.33,"sma_60":27.36,"sma_120":27.48},{"date":"2025-01-23","open":26.18,"high":26.4,"low":25.87,"close":26.09,"volume":320223,"rsi_14":59.27,"sma_20":26.36,"sma_60":27.33,"sma_120":27.5},{"date":"2025-01-24","open":26.19,"high":26.75,"low":25.98,"close":26.7,"volume":358579,"rsi_14":65.17,"sma_20":26.43,"sma_60":27.31,"sma_120":27.54},{"date":"2025-01-27","open":26.73,"high":27.45,"low":26.67,"close":27.11,"volume":446131,"rsi_14":65.17,"sma_20":26.51,"sma_60":27.29,"sma_120":27.58},{"date":"2025-01-28","open":27.03,"high":27.76,"low":26.77,"close":27.75,"volume":392389,"rsi_14":68.37,"sma_20":26.62,"sma_60":27.28,"sma_120":27.62},{"date":"2025-01-29","open":28.01,"high":28.45,"low":27.42,"close":27.43,"volume":507070,"rsi_14":64.74,"sma_20":26.7,"sma_60":27.27,"sma_120":27.66},{"date":"2025-01-30","open":27.59,"high":28.49,"low":27.29,"close":28.3,"volume":583538,"rsi_14":73.49,"sma_20":26.86,"sma_60":27.29,"sma_120":27.72},{"date":"2025-01-31","open":28.14,"high":28.14,"low":26.8,"close":27.05,"volume":273718,"rsi_14":65.99,"sma_20":26.96,"sma_60":27.29,"sma_120":27.76},{"date":"2025-02-03","open":26.61,"high":27.27,"low":26.41,"close":26.87,"volume":357227,"rsi_14":65.67,"sma_20":27.06,"sma_60":27.28,"sma_120":27.8},{"date":"2025-02-04","open":27.11,"high":27.57,"low":26.89,"close":27.0,"volume":524408,"rsi_14":62.73,"sma_20":27.15,"sma_60":27.27,"sma_120":27.85},{"date":"2025-02-05","open":26.74,"high":26.95,"low":26.3,"close":26.34,"volume":434768,"rsi_14":53.59,"sma_20":27.21,"sma_60":27.26,"sma_120":27.88},{"date":"2025-02-06","open":26.37,"high":26.71,"low":26.09,"close":26.45,"volume":253888,"rsi_14":55.88,"sma_20":27.26,"sma_60":27.23,"sma_120":27.93},{"date":"2025-02-07","open":27.31,"high":27.31,"low":26.32,"close":26.5,"volume":465820,"rsi_14":48.46,"sma_20":27.34,"sma_60":27.23,"sma_120":27.96},{"date":"2025-02-10","open":26.8,"high":27.49,"low":26.58,"close":27.03,"volume":518388,"rsi_14":57.84,"sma_20":27.47,"sma_60":27.23,"sma_120":28.0},{"date":"2025-02-11","open":26.69,"high":27.34,"low":26.41,"close":27.18,"volume":354901,"rsi_14":57.44,"sma_20":27.62,"sma_60":27.25,"sma_120":28.04},{"date":"2025-02-12","open":27.2,"high":28.08,"low":27.03,"close":27.6,"volume":333928,"rsi_14":61.95,"sma_20":27.75,"sma_60":27.28,"sma_120":28.08},{"date":"2025-02-13","open":27.39,"high":28.96,"low":27.34,"close":28.59,"volume":815948,"rsi_14":64.03,"sma_20":27.89,"sma_60":27.32,"sma_120":28.13},{"date":"2025-02-14","open":28.91,"high":29.45,"low":28.38,"close":29.06,"volume":610497,"rsi_14":64.39,"sma_20":28.07,"sma_60":27.37,"sma_120":28.18},{"date":"2025-02-18","open":29.24,"high":29.64,"low":28.51,"close":29.31,"volume":780840,"rsi_14":62.24,"sma_20":28.21,"sma_60":27.41,"sma_120":28.23},{"date":"2025-02-19","open":29.18,"high":29.18,"low":28.15,"close":29.07,"volume":782405,"rsi_14":63.0,"sma_20":28.37,"sma_60":27.45,"sma_120":28.28},{"date":"2025-02-20","open":30.91,"high":31.57,"low":28.51,"close":29.14,"volume":1389557,"rsi_14":57.62,"sma_20":28.51,"sma_60":27.48,"sma_120":28.32},{"date":"2025-02-21","open":29.14,"high":29.27,"low":28.08,"close":28.94,"volume":801018,"rsi_14":71.21,"sma_20":28.66,"sma_60":27.51,"sma_120":28.37},{"date":"2025-02-24","open":28.54,"high":28.61,"low":26.81,"close":27.67,"volume":1215420,"rsi_14":57.22,"sma_20":28.71,"sma_60":27.53,"sma_120":28.4},{"date":"2025-02-25","open":27.93,"high":28.23,"low":27.56,"close":27.67,"volume":446779,"rsi_14":56.15,"sma_20":28.74,"sma_60":27.56,"sma_120":28.43},{"date":"2025-02-26","open":26.85,"high":28.48,"low":26.85,"close":27.9,"volume":389079,"rsi_14":65.7,"sma_20":28.75,"sma_60":27.59,"sma_120":28.46},{"date":"2025-02-27","open":27.82,"high":28.33,"low":27.15,"close":27.94,"volume":454838,"rsi_14":65.16,"sma_20":28.77,"sma_60":27.62,"sma_120":28.48},{"date":"2025-02-28","open":27.7,"high":27.88,"low":27.32,"close":27.75,"volume":923690,"rsi_14":62.33,"sma_20":28.75,"sma_60":27.64,"sma_120":28.49},{"date":"2025-03-03","open":27.8,"high":28.36,"low":27.45,"close":27.64,"volume":389812,"rsi_14":56.58,"sma_20":28.78,"sma_60":27.64,"sma_120":28.5},{"date":"2025-03-04","open":27.56,"high":28.84,"low":27.16,"close":28.58,"volume":657795,"rsi_14":62.92,"sma_20":28.87,"sma_60":27.66,"sma_120":28.52},{"date":"2025-03-05","open":28.71,"high":30.31,"low":28.71,"close":30.0,"volume":619722,"rsi_14":68.67,"sma_20":29.02,"sma_60":27.71,"sma_120":28.55},{"date":"2025-03-06","open":29.86,"high":30.18,"low":29.03,"close":29.84,"volume":565401,"rsi_14":61.25,"sma_20":29.2,"sma_60":27.76,"sma_120":28.58},{"date":"2025-03-07","open":29.81,"high":29.81,"low":28.91,"close":29.47,"volume":430789,"rsi_14":53.79,"sma_20":29.36,"sma_60":27.8,"sma_120":28.61},{"date":"2025-03-10","open":29.17,"high":29.25,"low":28.43,"close":29.07,"volume":547489,"rsi_14":47.86,"sma_20":29.49,"sma_60":27.82,"sma_120":28.63},{"date":"2025-03-11","open":29.38,"high":29.78,"low":28.19,"close":28.7,"volume":626118,"rsi_14":46.81,"sma_20":29.58,"sma_60":27.85,"sma_120":28.65},{"date":"2025-03-12","open":28.84,"high":29.32,"low":27.95,"close":28.89,"volume":729182,"rsi_14":47.86,"sma_20":29.67,"sma_60":27.88,"sma_120":28.68},{"date":"2025-03-13","open":28.62,"high":28.92,"low":27.97,"close":28.32,"volume":411648,"rsi_14":44.98,"sma_20":29.7,"sma_60":27.9,"sma_120":28.69},{"date":"2025-03-14","open":28.42,"high":29.15,"low":28.06,"close":29.13,"volume":519018,"rsi_14":62.6,"sma_20":29.73,"sma_60":27.94,"sma_120":28.71},{"date":"2025-03-17","open":29.13,"high":30.41,"low":28.84,"close":29.92,"volume":490523,"rsi_14":67.11,"sma_20":29.78,"sma_60":28.01,"sma_120":28.73},{"date":"2025-03-18","open":30.11,"high":30.11,"low":29.42,"close":29.79,"volume":285971,"rsi_14":64.63,"sma_20":29.8,"sma_60":28.08,"sma_120":28.75},{"date":"2025-03-19","open":29.77,"high":30.16,"low":29.15,"close":29.32,"volume":303855,"rsi_14":60.0,"sma_20":29.81,"sma_60":28.15,"sma_120":28.75},{"date":"2025-03-20","open":28.83,"high":29.12,"low":28.3,"close":28.66,"volume":277445,"rsi_14":56.23,"sma_20":29.79,"sma_60":28.21,"sma_120":28.74},{"date":"2025-03-21","open":28.41,"high":28.46,"low":27.19,"close":27.51,"volume":1082854,"rsi_14":49.25,"sma_20":29.72,"sma_60":28.25,"sma_120":28.71},{"date":"2025-03-24","open":27.67,"high":27.7,"low":27.02,"close":27.35,"volume":347807,"rsi_14":41.97,"sma_20":29.7,"sma_60":28.28,"sma_120":28.68},{"date":"2025-03-25","open":27.07,"high":27.13,"low":26.39,"close":26.86,"volume":564387,"rsi_14":26.62,"sma_20":29.66,"sma_60":28.3,"sma_120":28.64},{"date":"2025-03-26","open":26.98,"high":27.21,"low":26.56,"close":26.91,"volume":363654,"rsi_14":27.78,"sma_20":29.61,"sma_60":28.32,"sma_120":28.59},{"date":"2025-03-27","open":27.03,"high":27.69,"low":26.96,"close":27.23,"volume":300196,"rsi_14":32.84,"sma_20":29.57,"sma_60":28.35,"sma_120":28.54},{"date":"2025-03-28","open":27.02,"high":27.08,"low":26.62,"close":26.78,"volume":359687,"rsi_14":32.65,"sma_20":29.52,"sma_60":28.37,"sma_120":28.49},{"date":"2025-03-31","open":26.51,"high":26.89,"low":26.2,"close":26.76,"volume":190791,"rsi_14":34.47,"sma_20":29.47,"sma_60":28.4,"sma_120":28.43},{"date":"2025-04-01","open":26.65,"high":27.42,"low":26.65,"close":27.08,"volume":268575,"rsi_14":35.85,"sma_20":29.4,"sma_60":28.44,"sma_120":28.39},{"date":"2025-04-02","open":27.13,"high":27.13,"low":26.61,"close":26.96,"volume":309772,"rsi_14":38.6,"sma_20":29.24,"sma_60":28.47,"sma_120":28.35},{"date":"2025-04-03","open":26.58,"high":26.8,"low":25.98,"close":26.38,"volume":402285,"rsi_14":25.89,"sma_20":29.06,"sma_60":28.49,"sma_120":28.3},{"date":"2025-04-04","open":25.25,"high":25.81,"low":24.82,"close":24.99,"volume":712146,"rsi_14":10.87,"sma_20":28.83,"sma_60":28.48,"sma_120":28.25},{"date":"2025-04-07","open":23.61,"high":25.23,"low":22.96,"close":23.94,"volume":669156,"rsi_14":9.49,"sma_20":28.56,"sma_60":28.46,"sma_120":28.18},{"date":"2025-04-08","open":24.61,"high":24.83,"low":22.58,"close":22.99,"volume":852189,"rsi_14":8.9,"sma_20":28.26,"sma_60":28.44,"sma_120":28.11},{"date":"2025-04-09","open":23.02,"high":24.8,"low":22.6,"close":24.62,"volume":1004224,"rsi_14":26.7,"sma_20":28.04,"sma_60":28.44,"sma_120":28.06},{"date":"2025-04-10","open":24.62,"high":25.44,"low":24.22,"close":24.53,"volume":754149,"rsi_14":30.42,"sma_20":27.85,"sma_60":28.43,"sma_120":28.02},{"date":"2025-04-11","open":24.8,"high":25.34,"low":24.49,"close":25.21,"volume":736527,"rsi_14":36.82,"sma_20":27.64,"sma_60":28.42,"sma_120":27.99},{"date":"2025-04-14","open":25.52,"high":26.81,"low":25.24,"close":25.35,"volume":977923,"rsi_14":40.32,"sma_20":27.41,"sma_60":28.42,"sma_120":27.95},{"date":"2025-04-15","open":25.32,"high":25.81,"low":25.1,"close":25.35,"volume":501104,"rsi_14":39.95,"sma_20":27.18,"sma_60":28.4,"sma_120":27.92},{"date":"2025-04-16","open":24.82,"high":25.22,"low":23.82,"close":24.63,"volume":531542,"rsi_14":34.05,"sma_20":26.94,"sma_60":28.37,"sma_120":27.88},{"date":"2025-04-17","open":25.02,"high":25.69,"low":24.83,"close":24.93,"volume":650567,"rsi_14":38.41,"sma_20":26.74,"sma_60":28.35,"sma_120":27.85},{"date":"2025-04-21","open":25.06,"high":26.16,"low":24.82,"close":26.11,"volume":386250,"rsi_14":46.41,"sma_20":26.67,"sma_60":28.35,"sma_120":27.84},{"date":"2025-04-22","open":26.5,"high":26.83,"low":26.3,"close":26.67,"volume":552201,"rsi_14":47.79,"sma_20":26.63,"sma_60":28.35,"sma_120":27.83},{"date":"2025-04-23","open":26.89,"high":27.09,"low":26.45,"close":26.68,"volume":552411,"rsi_14":48.49,"sma_20":26.62,"sma_60":28.34,"sma_120":27.81},{"date":"2025-04-24","open":26.07,"high":27.32,"low":25.77,"close":27.08,"volume":399211,"rsi_14":53.87,"sma_20":26.63,"sma_60":28.33,"sma_120":27.8},{"date":"2025-04-25","open":26.58,"high":27.15,"low":26.34,"close":26.8,"volume":345834,"rsi_14":61.35,"sma_20":26.61,"sma_60":28.32,"sma_120":27.79},{"date":"2025-04-28","open":26.71,"high":27.15,"low":26.65,"close":26.97,"volume":244976,"rsi_14":71.27,"sma_20":26.62,"sma_60":28.3,"sma_120":27.79},{"date":"2025-04-29","open":26.87,"high":26.97,"low":26.24,"close":26.35,"volume":370204,"rsi_14":74.72,"sma_20":26.6,"sma_60":28.28,"sma_120":27.79},{"date":"2025-04-30","open":26.43,"high":26.51,"low":26.0,"close":26.34,"volume":364848,"rsi_14":66.6,"sma_20":26.56,"sma_60":28.27,"sma_120":27.78},{"date":"2025-05-01","open":26.34,"high":26.5,"low":25.93,"close":26.17,"volume":233661,"rsi_14":65.62,"sma_20":26.52,"sma_60":28.26,"sma_120":27.76},{"date":"2025-05-02","open":26.64,"high":26.69,"low":26.29,"close":26.34,"volume":344547,"rsi_14":61.91,"sma_20":26.52,"sma_60":28.26,"sma_120":27.76},{"date":"2025-05-05","open":26.27,"high":26.27,"low":25.84,"close":25.93,"volume":380198,"rsi_14":55.79,"sma_20":26.57,"sma_60":28.25,"sma_120":27.74},{"date":"2025-05-06","open":26.07,"high":26.34,"low":25.58,"close":25.59,"volume":689310,"rsi_14":52.26,"sma_20":26.65,"sma_60":28.24,"sma_120":27.73},{"date":"2025-05-07","open":25.57,"high":25.77,"low":24.56,"close":24.74,"volume":910273,"rsi_14":51.06,"sma_20":26.74,"sma_60":28.2,"sma_120":27.71},{"date":"2025-05-08","open":25.44,"high":25.83,"low":24.11,"close":24.54,"volume":578536,"rsi_14":46.4,"sma_20":26.74,"sma_60":28.15,"sma_120":27.7},{"date":"2025-05-09","open":24.53,"high":24.55,"low":24.06,"close":24.29,"volume":302545,"rsi_14":29.57,"sma_20":26.73,"sma_60":28.09,"sma_120":27.69},{"date":"2025-05-12","open":24.86,"high":25.2,"low":23.94,"close":25.04,"volume":775767,"rsi_14":32.5,"sma_20":26.72,"sma_60":28.03,"sma_120":27.68},{"date":"2025-05-13","open":24.83,"high":25.55,"low":24.7,"close":25.21,"volume":264001,"rsi_14":34.55,"sma_20":26.71,"sma_60":27.97,"sma_120":27.67},{"date":"2025-05-14","open":25.42,"high":25.66,"low":24.97,"close":25.11,"volume":220396,"rsi_14":28.02,"sma_20":26.7,"sma_60":27.89,"sma_120":27.65},{"date":"2025-05-15","open":24.99,"high":25.17,"low":24.57,"close":24.86,"volume":473627,"rsi_14":28.2,"sma_20":26.71,"sma_60":27.82,"sma_120":27.64},{"date":"2025-05-16","open":24.75,"high":25.24,"low":24.64,"close":24.72,"volume":646249,"rsi_14":24.51,"sma_20":26.7,"sma_60":27.74,"sma_120":27.61},{"date":"2025-05-19","open":24.38,"high":24.53,"low":24.07,"close":24.28,"volume":457789,"rsi_14":25.57,"sma_20":26.61,"sma_60":27.66,"sma_120":27.59},{"date":"2025-05-20","open":24.56,"high":24.63,"low":23.85,"close":23.86,"volume":237120,"rsi_14":23.28,"sma_20":26.46,"sma_60":27.6,"sma_120":27.56},{"date":"2025-05-21","open":24.2,"high":24.33,"low":23.69,"close":23.87,"volume":256855,"rsi_14":24.3,"sma_20":26.31,"sma_60":27.53,"sma_120":27.54},{"date":"2025-05-22","open":23.78,"high":24.25,"low":23.64,"close":24.01,"volume":479692,"rsi_14":23.97,"sma_20":26.16,"sma_60":27.46,"sma_120":27.53},{"date":"2025-05-23","open":23.82,"high":24.08,"low":23.62,"close":23.98,"volume":228251,"rsi_14":26.18,"sma_20":26.01,"sma_60":27.4,"sma_120":27.51},{"date":"2025-05-27","open":23.74,"high":23.97,"low":23.52,"close":23.88,"volume":460471,"rsi_14":27.75,"sma_20":25.85,"sma_60":27.33,"sma_120":27.48},{"date":"2025-05-28","open":23.86,"high":24.02,"low":23.76,"close":23.95,"volume":339558,"rsi_14":37.19,"sma_20":25.73,"sma_60":27.27,"sma_120":27.45},{"date":"2025-05-29","open":24.31,"high":24.37,"low":23.87,"close":24.05,"volume":479974,"rsi_14":41.75,"sma_20":25.61,"sma_60":27.19,"sma_120":27.42},{"date":"2025-05-30","open":23.87,"high":24.17,"low":23.2,"close":23.67,"volume":1015154,"rsi_14":40.06,"sma_20":25.48,"sma_60":27.08,"sma_120":27.4},{"date":"2025-06-02","open":23.79,"high":23.92,"low":23.59,"close":23.86,"volume":257829,"rsi_14":26.62,"sma_20":25.35,"sma_60":26.98,"sma_120":27.37},{"date":"2025-06-03","open":23.94,"high":24.1,"low":23.54,"close":23.9,"volume":447550,"rsi_14":23.11,"sma_20":25.24,"sma_60":26.88,"sma_120":27.34},{"date":"2025-06-04","open":24.02,"high":24.14,"low":23.74,"close":23.75,"volume":406976,"rsi_14":22.57,"sma_20":25.15,"sma_60":26.79,"sma_120":27.3},{"date":"2025-06-05","open":23.88,"high":24.37,"low":23.73,"close":24.32,"volume":317802,"rsi_14":40.34,"sma_20":25.13,"sma_60":26.71,"sma_120":27.28},{"date":"2025-06-06","open":24.28,"high":25.07,"low":24.19,"close":24.95,"volume":458862,"rsi_14":53.37,"sma_20":25.15,"sma_60":26.64,"sma_120":27.26},{"date":"2025-06-09","open":24.91,"high":25.44,"low":24.91,"close":25.35,"volume":161264,"rsi_14":66.47,"sma_20":25.2,"sma_60":26.59,"sma_120":27.25},{"date":"2025-06-10","open":25.31,"high":25.91,"low":24.97,"close":25.03,"volume":307547,"rsi_14":68.71,"sma_20":25.2,"sma_60":26.52,"sma_120":27.23},{"date":"2025-06-11","open":25.17,"high":25.49,"low":24.9,"close":25.07,"volume":277827,"rsi_14":69.0,"sma_20":25.19,"sma_60":26.44,"sma_120":27.23},{"date":"2025-06-12","open":24.95,"high":25.16,"low":24.71,"close":25.02,"volume":192105,"rsi_14":66.46,"sma_20":25.19,"sma_60":26.36,"sma_120":27.22},{"date":"2025-06-13","open":24.63,"high":24.86,"low":24.49,"close":24.53,"volume":498905,"rsi_14":57.77,"sma_20":25.17,"sma_60":26.27,"sma_120":27.21},{"date":"2025-06-16","open":24.74,"high":25.21,"low":24.55,"close":25.01,"volume":207439,"rsi_14":64.53,"sma_20":25.19,"sma_60":26.21,"sma_120":27.21},{"date":"2025-06-17","open":24.89,"high":25.07,"low":24.64,"close":24.81,"volume":258513,"rsi_14":60.62,"sma_20":25.22,"sma_60":26.16,"sma_120":27.2},{"date":"2025-06-18","open":24.77,"high":24.94,"low":24.44,"close":24.76,"volume":176634,"rsi_14":58.94,"sma_20":25.26,"sma_60":26.12,"sma_120":27.2},{"date":"2025-06-20","open":24.78,"high":25.05,"low":24.45,"close":24.56,"volume":489768,"rsi_14":61.62,"sma_20":25.3,"sma_60":26.08,"sma_120":27.19},{"date":"2025-06-23","open":24.43,"high":24.57,"low":24.07,"close":24.55,"volume":414671,"rsi_14":59.52,"sma_20":25.33,"sma_60":26.04,"sma_120":27.18},{"date":"2025-06-24","open":24.72,"high":25.29,"low":24.72,"close":25.21,"volume":203059,"rsi_14":65.31,"sma_20":25.39,"sma_60":26.0,"sma_120":27.18},{"date":"2025-06-25","open":25.15,"high":25.15,"low":24.6,"close":24.76,"volume":166809,"rsi_14":61.15,"sma_20":25.44,"sma_60":25.97,"sma_120":27.17},{"date":"2025-06-26","open":24.76,"high":25.1,"low":24.44,"close":24.94,"volume":229439,"rsi_14":57.44,"sma_20":25.49,"sma_60":25.94,"sma_120":27.17},{"date":"2025-06-27","open":24.78,"high":25.1,"low":24.76,"close":25.03,"volume":205268,"rsi_14":51.2,"sma_20":25.54,"sma_60":25.9,"sma_120":27.17},{"date":"2025-06-30","open":24.96,"high":25.08,"low":24.47,"close":24.9,"volume":274052,"rsi_14":43.23,"sma_20":25.6,"sma_60":25.87,"sma_120":27.17},{"date":"2025-07-01","open":25.29,"high":25.47,"low":24.94,"close":25.18,"volume":256799,"rsi_14":52.19,"sma_20":25.67,"sma_60":25.85,"sma_120":27.17},{"date":"2025-07-02","open":25.29,"high":25.58,"low":25.1,"close":25.54,"volume":290777,"rsi_14":56.38,"sma_20":25.75,"sma_60":25.86,"sma_120":27.17},{"date":"2025-07-03","open":25.47,"high":25.68,"low":25.3,"close":25.37,"volume":121870,"rsi_14":54.64,"sma_20":25.84,"sma_60":25.88,"sma_120":27.17},{"date":"2025-07-07","open":25.16,"high":25.91,"low":25.16,"close":25.69,"volume":431752,"rsi_14":66.22,"sma_20":25.91,"sma_60":25.93,"sma_120":27.18},{"date":"2025-07-08","open":25.95,"high":26.64,"low":25.79,"close":26.0,"volume":199794,"rsi_14":64.49,"sma_20":25.96,"sma_60":25.95,"sma_120":27.2},{"date":"2025-07-09","open":25.91,"high":25.97,"low":25.38,"close":25.83,"volume":210427,"rsi_14":65.23,"sma_20":25.99,"sma_60":25.97,"sma_120":27.2},{"date":"2025-07-10","open":25.83,"high":26.15,"low":25.54,"close":26.05,"volume":198897,"rsi_14":68.22,"sma_20":26.04,"sma_60":25.99,"sma_120":27.21},{"date":"2025-07-11","open":25.96,"high":25.99,"low":25.62,"close":25.92,"volume":120574,"rsi_14":69.75,"sma_20":26.09,"sma_60":26.0,"sma_120":27.21},{"date":"2025-07-14","open":25.91,"high":26.03,"low":25.32,"close":25.71,"volume":121915,"rsi_14":65.87,"sma_20":26.12,"sma_60":26.0,"sma_120":27.2},{"date":"2025-07-15","open":26.09,"high":26.88,"low":26.04,"close":26.74,"volume":202350,"rsi_14":69.06,"sma_20":26.24,"sma_60":26.04,"sma_120":27.21},{"date":"2025-07-16","open":26.6,"high":26.96,"low":26.06,"close":26.94,"volume":214582,"rsi_14":78.77,"sma_20":26.34,"sma_60":26.07,"sma_120":27.21},{"date":"2025-07-17","open":26.77,"high":27.54,"low":26.25,"close":26.76,"volume":483004,"rsi_14":74.17,"sma_20":26.44,"sma_60":26.09,"sma_120":27.22},{"date":"2025-07-18","open":26.96,"high":27.44,"low":26.45,"close":26.95,"volume":261310,"rsi_14":74.75,"sma_20":26.55,"sma_60":26.09,"sma_120":27.22},{"date":"2025-07-21","open":26.75,"high":26.86,"low":26.26,"close":26.26,"volume":326796,"rsi_14":65.43,"sma_20":26.64,"sma_60":26.08,"sma_120":27.21},{"date":"2025-07-22","open":26.31,"high":26.67,"low":25.96,"close":26.67,"volume":211986,"rsi_14":66.38,"sma_20":26.75,"sma_60":26.08,"sma_120":27.2},{"date":"2025-07-23","open":26.95,"high":27.7,"low":26.95,"close":27.44,"volume":186405,"rsi_14":69.2,"sma_20":26.86,"sma_60":26.09,"sma_120":27.2},{"date":"2025-07-24","open":27.34,"high":27.67,"low":27.05,"close":27.23,"volume":138667,"rsi_14":68.67,"sma_20":26.99,"sma_60":26.09,"sma_120":27.19},{"date":"2025-07-25","open":27.27,"high":27.27,"low":26.86,"close":27.12,"volume":101470,"rsi_14":64.92,"sma_20":27.1,"sma_60":26.11,"sma_120":27.19},{"date":"2025-07-28","open":27.13,"high":27.17,"low":26.77,"close":27.02,"volume":123542,"rsi_14":61.18,"sma_20":27.21,"sma_60":26.12,"sma_120":27.2},{"date":"2025-07-29","open":25.11,"high":25.42,"low":24.43,"close":24.7,"volume":298529,"rsi_14":57.88,"sma_20":27.29,"sma_60":26.12,"sma_120":27.19},{"date":"2025-07-30","open":24.58,"high":24.81,"low":24.11,"close":24.23,"volume":233903,"rsi_14":50.38,"sma_20":27.34,"sma_60":26.12,"sma_120":27.19},{"date":"2025-07-31","open":23.5,"high":24.44,"low":23.44,"close":24.29,"volume":364094,"rsi_14":52.28,"sma_20":27.37,"sma_60":26.12,"sma_120":27.19},{"date":"2025-08-01","open":24.09,"high":24.61,"low":23.63,"close":24.32,"volume":425062,"rsi_14":54.83,"sma_20":27.42,"sma_60":26.13,"sma_120":27.18},{"date":"2025-08-04","open":24.47,"high":25.05,"low":24.37,"close":24.91,"volume":271824,"rsi_14":50.86,"sma_20":27.47,"sma_60":26.17,"sma_120":27.18},{"date":"2025-08-05","open":24.93,"high":25.05,"low":24.34,"close":24.67,"volume":329094,"rsi_14":45.97,"sma_20":27.5,"sma_60":26.2,"sma_120":27.18},{"date":"2025-08-06","open":24.84,"high":25.02,"low":24.45,"close":24.88,"volume":251519,"rsi_14":50.31,"sma_20":27.55,"sma_60":26.25,"sma_120":27.17},{"date":"2025-08-07","open":25.04,"high":25.22,"low":24.62,"close":25.08,"volume":265746,"rsi_14":50.62,"sma_20":27.6,"sma_60":26.28,"sma_120":27.16},{"date":"2025-08-08","open":24.95,"high":25.82,"low":24.67,"close":25.68,"volume":254809,"rsi_14":65.13,"sma_20":27.69,"sma_60":26.32,"sma_120":27.14},{"date":"2025-08-11","open":25.68,"high":25.95,"low":25.34,"close":25.6,"volume":228499,"rsi_14":60.5,"sma_20":27.79,"sma_60":26.37,"sma_120":27.13},{"date":"2025-08-12","open":25.78,"high":25.85,"low":25.45,"close":25.78,"volume":491741,"rsi_14":54.31,"sma_20":27.84,"sma_60":26.42,"sma_120":27.12},{"date":"2025-08-13","open":25.82,"high":26.79,"low":25.71,"close":26.53,"volume":308210,"rsi_14":65.47,"sma_20":27.92,"sma_60":26.48,"sma_120":27.11},{"date":"2025-08-14","open":26.36,"high":26.43,"low":25.85,"close":25.87,"volume":328312,"rsi_14":57.48,"sma_20":27.98,"sma_60":26.54,"sma_120":27.1},{"date":"2025-08-15","open":25.81,"high":26.05,"low":25.38,"close":25.49,"volume":365450,"rsi_14":54.07,"sma_20":28.01,"sma_60":26.61,"sma_120":27.1},{"date":"2025-08-18","open":25.75,"high":25.88,"low":25.45,"close":25.45,"volume":253446,"rsi_14":58.4,"sma_20":28.07,"sma_60":26.67,"sma_120":27.1},{"date":"2025-08-19","open":25.4,"high":25.79,"low":25.03,"close":25.2,"volume":215000,"rsi_14":61.47,"sma_20":28.09,"sma_60":26.72,"sma_120":27.09},{"date":"2025-08-20","open":25.18,"high":25.71,"low":24.78,"close":25.45,"volume":284592,"rsi_14":63.1,"sma_20":28.09,"sma_60":26.78,"sma_120":27.09},{"date":"2025-08-21","open":25.28,"high":25.79,"low":25.28,"close":25.71,"volume":185421,"rsi_14":64.88,"sma_20":28.11,"sma_60":26.85,"sma_120":27.09},{"date":"2025-08-22","open":25.71,"high":26.51,"low":25.68,"close":26.32,"volume":171296,"rsi_14":65.08,"sma_20":28.18,"sma_60":26.92,"sma_120":27.09},{"date":"2025-08-25","open":26.46,"high":26.72,"low":26.09,"close":26.11,"volume":179019,"rsi_14":65.33,"sma_20":28.23,"sma_60":26.99,"sma_120":27.09},{"date":"2025-08-26","open":26.15,"high":26.29,"low":25.88,"close":26.08,"volume":529557,"rsi_14":63.35,"sma_20":28.31,"sma_60":27.07,"sma_120":27.07},{"date":"2025-08-27","open":25.9,"high":26.2,"low":25.15,"close":25.52,"volume":411096,"rsi_14":54.51,"sma_20":28.38,"sma_60":27.13,"sma_120":27.05},{"date":"2025-08-28","open":25.58,"high":25.74,"low":25.48,"close":25.5,"volume":232490,"rsi_14":47.91,"sma_20":28.45,"sma_60":27.19,"sma_120":27.04},{"date":"2025-08-29","open":25.59,"high":26.03,"low":25.41,"close":25.89,"volume":284600,"rsi_14":53.22,"sma_20":28.54,"sma_60":27.26,"sma_120":27.03},{"date":"2025-09-02","open":25.65,"high":25.9,"low":25.42,"close":25.76,"volume":301133,"rsi_14":49.8,"sma_20":28.58,"sma_60":27.32,"sma_120":27.02},{"date":"2025-09-03","open":25.54,"high":26.05,"low":25.37,"close":26.01,"volume":202368,"rsi_14":43.58,"sma_20":28.66,"sma_60":27.38,"sma_120":27.01},{"date":"2025-09-04","open":25.88,"high":26.04,"low":25.54,"close":25.65,"volume":185581,"rsi_14":47.13,"sma_20":28.7,"sma_60":27.41,"sma_120":27.0},{"date":"2025-09-05","open":25.9,"high":26.09,"low":25.54,"close":25.65,"volume":145626,"rsi_14":52.39,"sma_20":28.73,"sma_60":27.46,"sma_120":26.99},{"date":"2025-09-08","open":25.77,"high":25.82,"low":25.45,"close":25.62,"volume":136846,"rsi_14":52.39,"sma_20":28.73,"sma_60":27.5,"sma_120":26.97},{"date":"2025-09-09","open":25.64,"high":26.34,"low":25.41,"close":26.32,"volume":285693,"rsi_14":64.64,"sma_20":28.77,"sma_60":27.56,"sma_120":26.96},{"date":"2025-09-10","open":26.36,"high":26.36,"low":25.67,"close":25.73,"volume":226219,"rsi_14":53.33,"sma_20":28.77,"sma_60":27.61,"sma_120":26.94},{"date":"2025-09-11","open":26.01,"high":26.52,"low":25.69,"close":26.47,"volume":294898,"rsi_14":58.19,"sma_20":28.76,"sma_60":27.67,"sma_120":26.94},{"date":"2025-09-12","open":26.36,"high":26.43,"low":26.08,"close":26.38,"volume":180601,"rsi_14":50.65,"sma_20":28.79,"sma_60":27.74,"sma_120":26.95},{"date":"2025-09-15","open":26.45,"high":26.54,"low":26.23,"close":26.37,"volume":189821,"rsi_14":53.32,"sma_20":28.84,"sma_60":27.8,"sma_120":26.96},{"date":"2025-09-16","open":26.36,"high":26.83,"low":26.29,"close":26.64,"volume":235221,"rsi_14":56.68,"sma_20":28.91,"sma_60":27.87,"sma_120":26.97},{"date":"2025-09-17","open":26.76,"high":26.83,"low":26.11,"close":26.83,"volume":290167,"rsi_14":67.3,"sma_20":29.0,"sma_60":27.95,"sma_120":26.99},{"date":"2025-09-18","open":26.61,"high":26.61,"low":25.9,"close":26.31,"volume":293092,"rsi_14":59.54,"sma_20":29.05,"sma_60":28.0,"sma_120":27.0},{"date":"2025-09-19","open":26.21,"high":26.64,"low":25.96,"close":26.12,"volume":492783,"rsi_14":52.75,"sma_20":29.07,"sma_60":28.06,"sma_120":27.01},{"date":"2025-09-22","open":26.12,"high":26.41,"low":25.94,"close":26.38,"volume":252234,"rsi_14":57.36,"sma_20":29.07,"sma_60":28.12,"sma_120":27.03},{"date":"2025-09-23","open":26.24,"high":26.25,"low":25.7,"close":25.7,"volume":287346,"rsi_14":46.62,"sma_20":29.05,"sma_60":28.16,"sma_120":27.03},{"date":"2025-09-24","open":25.93,"high":26.43,"low":25.75,"close":26.3,"volume":277517,"rsi_14":56.62,"sma_20":29.06,"sma_60":28.22,"sma_120":27.04},{"date":"2025-09-25","open":26.34,"high":26.34,"low":25.73,"close":25.95,"volume":248183,"rsi_14":52.83,"sma_20":29.09,"sma_60":28.27,"sma_120":27.06},{"date":"2025-09-26","open":25.7,"high":26.07,"low":25.59,"close":26.04,"volume":264239,"rsi_14":53.99,"sma_20":29.12,"sma_60":28.31,"sma_120":27.08},{"date":"2025-09-29","open":26.18,"high":26.45,"low":25.93,"close":26.02,"volume":290575,"rsi_14":46.68,"sma_20":29.12,"sma_60":28.36,"sma_120":27.12},{"date":"2025-09-30","open":26.05,"high":26.14,"low":25.51,"close":25.6,"volume":313006,"rsi_14":48.48,"sma_20":29.11,"sma_60":28.39,"sma_120":27.16},{"date":"2025-10-01","open":25.6,"high":25.81,"low":25.41,"close":25.66,"volume":236794,"rsi_14":39.23,"sma_20":29.09,"sma_60":28.42,"sma_120":27.18},{"date":"2025-10-02","open":25.94,"high":26.16,"low":25.61,"close":25.68,"volume":325777,"rsi_14":40.49,"sma_20":29.1,"sma_60":28.45,"sma_120":27.21},{"date":"2025-10-03","open":25.6,"high":25.71,"low":25.45,"close":25.49,"volume":182653,"rsi_14":38.6,"sma_20":29.09,"sma_60":28.47,"sma_120":27.23},{"date":"2025-10-06","open":25.5,"high":25.93,"low":25.5,"close":25.83,"volume":342489,"rsi_14":39.73,"sma_20":29.1,"sma_60":28.51,"sma_120":27.25},{"date":"2025-10-07","open":25.91,"high":26.06,"low":25.55,"close":25.72,"volume":182224,"rsi_14":35.66,"sma_20":29.07,"sma_60":28.54,"sma_120":27.27},{"date":"2025-10-08","open":25.73,"high":25.95,"low":25.42,"close":25.52,"volume":285247,"rsi_14":38.73,"sma_20":29.05,"sma_60":28.55,"sma_120":27.3},{"date":"2025-10-09","open":25.49,"high":25.54,"low":24.78,"close":24.94,"volume":275547,"rsi_14":35.01,"sma_20":28.97,"sma_60":28.55,"sma_120":27.31},{"date":"2025-10-10","open":24.89,"high":24.99,"low":23.67,"close":23.76,"volume":444609,"rsi_14":22.96,"sma_20":28.82,"sma_60":28.53,"sma_120":27.31},{"date":"2025-10-13","open":24.3,"high":24.32,"low":23.86,"close":23.97,"volume":299006,"rsi_14":30.18,"sma_20":28.69,"sma_60":28.51,"sma_120":27.3},{"date":"2025-10-14","open":23.96,"high":24.21,"low":23.67,"close":24.06,"volume":406583,"rsi_14":20.93,"sma_20":28.54,"sma_60":28.51,"sma_120":27.29},{"date":"2025-10-15","open":24.35,"high":24.79,"low":24.3,"close":24.59,"volume":486257,"rsi_14":33.26,"sma_20":28.42,"sma_60":28.5,"sma_120":27.29},{"date":"2025-10-16","open":24.61,"high":24.89,"low":24.41,"close":24.83,"volume":259206,"rsi_14":35.55,"sma_20":28.34,"sma_60":28.49,"sma_120":27.29},{"date":"2025-10-17","open":24.55,"high":25.21,"low":24.37,"close":25.2,"volume":408270,"rsi_14":41.03,"sma_20":28.29,"sma_60":28.49,"sma_120":27.29},{"date":"2025-10-20","open":25.19,"high":25.48,"low":24.85,"close":25.46,"volume":247782,"rsi_14":42.45,"sma_20":28.21,"sma_60":28.48,"sma_120":27.29},{"date":"2025-10-21","open":25.37,"high":25.37,"low":24.79,"close":24.9,"volume":224455,"rsi_14":36.88,"sma_20":28.13,"sma_60":28.47,"sma_120":27.29},{"date":"2025-10-22","open":24.79,"high":24.95,"low":24.25,"close":24.32,"volume":373028,"rsi_14":32.84,"sma_20":27.99,"sma_60":28.45,"sma_120":27.29},{"date":"2025-10-23","open":24.44,"high":24.49,"low":23.65,"close":23.92,"volume":394061,"rsi_14":31.64,"sma_20":27.85,"sma_60":28.44,"sma_120":27.28},{"date":"2025-10-24","open":23.94,"high":24.38,"low":23.76,"close":23.8,"volume":154611,"rsi_14":26.66,"sma_20":27.7,"sma_60":28.42,"sma_120":27.27},{"date":"2025-10-27","open":24.01,"high":24.42,"low":23.98,"close":24.23,"volume":336563,"rsi_14":32.55,"sma_20":27.57,"sma_60":28.41,"sma_120":27.27},{"date":"2025-10-28","open":23.98,"high":24.08,"low":23.75,"close":23.78,"volume":195910,"rsi_14":31.28,"sma_20":27.44,"sma_60":28.38,"sma_120":27.28},{"date":"2025-10-29","open":23.35,"high":23.65,"low":23.12,"close":23.33,"volume":310154,"rsi_14":32.0,"sma_20":27.29,"sma_60":28.35,"sma_120":27.28},{"date":"2025-10-30","open":22.98,"high":23.44,"low":22.85,"close":23.02,"volume":400569,"rsi_14":37.68,"sma_20":27.11,"sma_60":28.3,"sma_120":27.28},{"date":"2025-10-31","open":22.9,"high":23.38,"low":22.9,"close":23.07,"volume":343955,"rsi_14":35.7,"sma_20":26.95,"sma_60":28.26,"sma_120":27.27},{"date":"2025-11-03","open":23.06,"high":23.21,"low":22.75,"close":23.03,"volume":363903,"rsi_14":34.15,"sma_20":26.77,"sma_60":28.2,"sma_120":27.26},{"date":"2025-11-04","open":22.74,"high":22.97,"low":22.43,"close":22.83,"volume":314454,"rsi_14":24.59,"sma_20":26.58,"sma_60":28.14,"sma_120":27.25},{"date":"2025-11-05","open":22.89,"high":23.1,"low":22.57,"close":22.73,"volume":438134,"rsi_14":19.92,"sma_20":26.4,"sma_60":28.07,"sma_120":27.24},{"date":"2025-11-06","open":23.34,"high":24.06,"low":23.0,"close":23.07,"volume":478667,"rsi_14":19.24,"sma_20":26.27,"sma_60":28.0,"sma_120":27.24},{"date":"2025-11-07","open":22.73,"high":22.77,"low":22.02,"close":22.29,"volume":483413,"rsi_14":17.2,"sma_20":26.16,"sma_60":27.92,"sma_120":27.23},{"date":"2025-11-10","open":22.66,"high":23.06,"low":22.47,"close":22.93,"volume":437418,"rsi_14":29.98,"sma_20":26.07,"sma_60":27.87,"sma_120":27.24},{"date":"2025-11-11","open":22.89,"high":23.07,"low":22.67,"close":22.74,"volume":288559,"rsi_14":32.59,"sma_20":25.97,"sma_60":27.81,"sma_120":27.24},{"date":"2025-11-12","open":22.82,"high":22.9,"low":22.35,"close":22.82,"volume":309557,"rsi_14":36.9,"sma_20":25.85,"sma_60":27.76,"sma_120":27.24},{"date":"2025-11-13","open":22.84,"high":23.09,"low":22.55,"close":22.75,"volume":326255,"rsi_14":37.39,"sma_20":25.71,"sma_60":27.7,"sma_120":27.24},{"date":"2025-11-14","open":22.44,"high":22.7,"low":21.99,"close":22.06,"volume":383834,"rsi_14":25.36,"sma_20":25.5,"sma_60":27.62,"sma_120":27.23},{"date":"2025-11-17","open":22.05,"high":22.43,"low":21.69,"close":21.79,"volume":312894,"rsi_14":26.46,"sma_20":25.3,"sma_60":27.53,"sma_120":27.22},{"date":"2025-11-18","open":21.65,"high":22.02,"low":21.53,"close":21.93,"volume":316904,"rsi_14":32.08,"sma_20":25.14,"sma_60":27.44,"sma_120":27.22},{"date":"2025-11-19","open":21.81,"high":21.83,"low":21.44,"close":21.65,"volume":339127,"rsi_14":32.39,"sma_20":25.0,"sma_60":27.35,"sma_120":27.21},{"date":"2025-11-20","open":21.8,"high":22.13,"low":21.16,"close":21.25,"volume":460231,"rsi_14":28.42,"sma_20":24.85,"sma_60":27.26,"sma_120":27.2},{"date":"2025-11-21","open":21.23,"high":21.71,"low":21.23,"close":21.5,"volume":411463,"rsi_14":32.71,"sma_20":24.73,"sma_60":27.18,"sma_120":27.19},{"date":"2025-11-24","open":21.59,"high":21.97,"low":21.4,"close":21.68,"volume":1194230,"rsi_14":37.01,"sma_20":24.59,"sma_60":27.09,"sma_120":27.18},{"date":"2025-11-25","open":21.9,"high":22.24,"low":21.79,"close":21.94,"volume":668720,"rsi_14":41.37,"sma_20":24.49,"sma_60":27.01,"sma_120":27.17},{"date":"2025-11-26","open":21.8,"high":22.08,"low":21.45,"close":21.49,"volume":446028,"rsi_14":33.01,"sma_20":24.39,"sma_60":26.92,"sma_120":27.15},{"date":"2025-11-28","open":21.41,"high":21.79,"low":21.21,"close":21.75,"volume":318051,"rsi_14":43.58,"sma_20":24.32,"sma_60":26.84,"sma_120":27.13},{"date":"2025-12-01","open":21.8,"high":22.18,"low":21.65,"close":21.75,"volume":634929,"rsi_14":33.16,"sma_20":24.24,"sma_60":26.76,"sma_120":27.11},{"date":"2025-12-02","open":21.64,"high":21.82,"low":21.22,"close":21.46,"volume":363512,"rsi_14":32.23,"sma_20":24.16,"sma_60":26.67,"sma_120":27.09},{"date":"2025-12-03","open":21.32,"high":21.59,"low":21.07,"close":21.16,"volume":482424,"rsi_14":28.4,"sma_20":24.07,"sma_60":26.57,"sma_120":27.07},{"date":"2025-12-04","open":21.2,"high":21.42,"low":21.01,"close":21.41,"volume":405966,"rsi_14":33.26,"sma_20":24.0,"sma_60":26.48,"sma_120":27.05},{"date":"2025-12-05","open":21.52,"high":21.88,"low":21.3,"close":21.86,"volume":609499,"rsi_14":47.46,"sma_20":23.93,"sma_60":26.39,"sma_120":27.03},{"date":"2025-12-08","open":21.87,"high":21.96,"low":21.38,"close":21.6,"volume":354095,"rsi_14":47.46,"sma_20":23.89,"sma_60":26.29,"sma_120":27.01},{"date":"2025-12-09","open":21.45,"high":21.75,"low":21.1,"close":21.65,"volume":443558,"rsi_14":46.29,"sma_20":23.82,"sma_60":26.19,"sma_120":27.0},{"date":"2025-12-10","open":21.67,"high":22.07,"low":21.57,"close":22.05,"volume":380593,"rsi_14":55.16,"sma_20":23.78,"sma_60":26.1,"sma_120":26.99},{"date":"2025-12-11","open":21.92,"high":22.3,"low":21.8,"close":21.85,"volume":324353,"rsi_14":58.23,"sma_20":23.73,"sma_60":26.0,"sma_120":26.97},{"date":"2025-12-12","open":21.94,"high":22.27,"low":21.74,"close":22.2,"volume":680571,"rsi_14":59.46,"sma_20":23.7,"sma_60":25.91,"sma_120":26.96},{"date":"2025-12-15","open":22.04,"high":22.04,"low":21.3,"close":21.33,"volume":381477,"rsi_14":46.06,"sma_20":23.66,"sma_60":25.82,"sma_120":26.94},{"date":"2025-12-16","open":21.19,"high":21.46,"low":20.84,"close":21.31,"volume":783313,"rsi_14":42.45,"sma_20":23.64,"sma_60":25.72,"sma_120":26.92},{"date":"2025-12-17","open":21.38,"high":21.59,"low":21.13,"close":21.19,"volume":365701,"rsi_14":46.08,"sma_20":23.6,"sma_60":25.62,"sma_120":26.89},{"date":"2025-12-18","open":21.27,"high":21.45,"low":21.12,"close":21.28,"volume":430157,"rsi_14":43.53,"sma_20":23.57,"sma_60":25.52,"sma_120":26.87},{"date":"2025-12-19","open":21.28,"high":21.61,"low":21.09,"close":21.11,"volume":1141545,"rsi_14":41.77,"sma_20":23.57,"sma_60":25.42,"sma_120":26.85},{"date":"2025-12-22","open":21.12,"high":21.46,"low":21.02,"close":21.43,"volume":398896,"rsi_14":49.65,"sma_20":23.56,"sma_60":25.33,"sma_120":26.82},{"date":"2025-12-23","open":21.32,"high":21.51,"low":21.19,"close":21.27,"volume":400562,"rsi_14":51.47,"sma_20":23.54,"sma_60":25.23,"sma_120":26.8},{"date":"2025-12-24","open":21.16,"high":21.71,"low":21.16,"close":21.53,"volume":302117,"rsi_14":51.59,"sma_20":23.52,"sma_60":25.15,"sma_120":26.77},{"date":"2025-12-26","open":21.52,"high":21.59,"low":21.24,"close":21.55,"volume":262752,"rsi_14":45.3,"sma_20":23.52,"sma_60":25.06,"sma_120":26.74},{"date":"2025-12-29","open":21.31,"high":21.46,"low":20.93,"close":21.15,"volume":494584,"rsi_14":43.5,"sma_20":23.49,"sma_60":24.97,"sma_120":26.71},{"date":"2025-12-30","open":21.1,"high":21.38,"low":21.03,"close":21.28,"volume":398100,"rsi_14":44.68,"sma_20":23.46,"sma_60":24.89,"sma_120":26.68},{"date":"2025-12-31","open":21.37,"high":21.51,"low":21.16,"close":21.48,"volume":459961,"rsi_14":29.32,"sma_20":23.41,"sma_60":24.78,"sma_120":26.64},{"date":"2026-01-02","open":21.84,"high":22.28,"low":21.71,"close":21.89,"volume":265474,"rsi_14":37.17,"sma_20":23.38,"sma_60":24.68,"sma_120":26.61},{"date":"2026-01-05","open":21.77,"high":22.2,"low":21.7,"close":21.93,"volume":470824,"rsi_14":32.16,"sma_20":23.35,"sma_60":24.58,"sma_120":26.57},{"date":"2026-01-06","open":22.05,"high":22.16,"low":21.55,"close":21.63,"volume":325064,"rsi_14":37.85,"sma_20":23.28,"sma_60":24.49,"sma_120":26.52},{"date":"2026-01-07","open":21.43,"high":21.55,"low":21.07,"close":21.07,"volume":504978,"rsi_14":32.78,"sma_20":23.19,"sma_60":24.41,"sma_120":26.47},{"date":"2026-01-08","open":21.09,"high":21.9,"low":21.02,"close":21.81,"volume":531430,"rsi_14":44.4,"sma_20":23.14,"sma_60":24.34,"sma_120":26.43},{"date":"2026-01-09","open":21.68,"high":21.86,"low":21.07,"close":21.37,"volume":559794,"rsi_14":39.46,"sma_20":23.04,"sma_60":24.27,"sma_120":26.39},{"date":"2026-01-12","open":21.59,"high":22.17,"low":21.38,"close":21.98,"volume":361427,"rsi_14":47.51,"sma_20":22.99,"sma_60":24.19,"sma_120":26.35},{"date":"2026-01-13","open":21.77,"high":21.9,"low":21.43,"close":21.7,"volume":413700,"rsi_14":41.73,"sma_20":22.9,"sma_60":24.1,"sma_120":26.3},{"date":"2026-01-14","open":21.66,"high":22.38,"low":21.62,"close":22.27,"volume":346467,"rsi_14":48.74,"sma_20":22.89,"sma_60":24.02,"sma_120":26.25},{"date":"2026-01-15","open":22.33,"high":22.52,"low":21.93,"close":22.43,"volume":314508,"rsi_14":47.69,"sma_20":22.89,"sma_60":23.94,"sma_120":26.21},{"date":"2026-01-16","open":22.37,"high":22.66,"low":22.08,"close":22.28,"volume":554861,"rsi_14":46.23,"sma_20":22.88,"sma_60":23.87,"sma_120":26.17},{"date":"2026-01-20","open":22.09,"high":22.52,"low":21.78,"close":21.9,"volume":559954,"rsi_14":46.54,"sma_20":22.86,"sma_60":23.81,"sma_120":26.13},{"date":"2026-01-21","open":22.19,"high":22.48,"low":21.9,"close":22.11,"volume":536850,"rsi_14":47.25,"sma_20":22.85,"sma_60":23.76,"sma_120":26.1},{"date":"2026-01-22","open":22.25,"high":22.47,"low":22.02,"close":22.2,"volume":378774,"rsi_14":57.31,"sma_20":22.83,"sma_60":23.71,"sma_120":26.06},{"date":"2026-01-23","open":22.21,"high":22.47,"low":21.92,"close":22.33,"volume":245200,"rsi_14":54.75,"sma_20":22.82,"sma_60":23.65,"sma_120":26.03},{"date":"2026-01-26","open":22.29,"high":22.4,"low":21.99,"close":22.04,"volume":272000,"rsi_14":51.08,"sma_20":22.79,"sma_60":23.6,"sma_120":25.99},{"date":"2026-01-27","open":22.23,"high":22.48,"low":21.92,"close":21.96,"volume":428600,"rsi_14":53.5,"sma_20":22.75,"sma_60":23.55,"sma_120":25.95},{"date":"2026-01-28","open":22.0,"high":22.03,"low":21.65,"close":21.75,"volume":527600,"rsi_14":57.91,"sma_20":22.72,"sma_60":23.51,"sma_120":25.91},{"date":"2026-01-29","open":21.98,"high":22.31,"low":21.62,"close":22.17,"volume":325900,"rsi_14":54.46,"sma_20":22.71,"sma_60":23.47,"sma_120":25.86},{"date":"2026-01-30","open":21.81,"high":21.96,"low":21.19,"close":21.27,"volume":579500,"rsi_14":48.81,"sma_20":22.7,"sma_60":23.42,"sma_120":25.81},{"date":"2026-02-02","open":21.14,"high":21.18,"low":20.78,"close":20.89,"volume":458200,"rsi_14":37.13,"sma_20":22.65,"sma_60":23.37,"sma_120":25.75},{"date":"2026-02-03","open":20.9,"high":20.9,"low":19.96,"close":20.2,"volume":415700,"rsi_14":33.82,"sma_20":22.56,"sma_60":23.3,"sma_120":25.69},{"date":"2026-02-04","open":20.15,"high":20.34,"low":19.83,"close":20.03,"volume":392400,"rsi_14":23.64,"sma_20":22.48,"sma_60":23.23,"sma_120":25.61},{"date":"2026-02-05","open":20.04,"high":20.35,"low":19.81,"close":19.95,"volume":747100,"rsi_14":20.32,"sma_20":22.42,"sma_60":23.17,"sma_120":25.55},{"date":"2026-02-06","open":20.12,"high":20.31,"low":19.94,"close":20.17,"volume":463800,"rsi_14":25.17,"sma_20":22.33,"sma_60":23.1,"sma_120":25.48},{"date":"2026-02-09","open":20.1,"high":20.57,"low":19.99,"close":20.28,"volume":450700,"rsi_14":29.78,"sma_20":22.28,"sma_60":23.03,"sma_120":25.42},{"date":"2026-02-10","open":20.4,"high":21.23,"low":20.26,"close":21.16,"volume":457373,"rsi_14":43.67,"sma_20":22.77,"sma_60":23.63,"sma_120":26.02},{"date":"2026-02-11","open":21.1,"high":21.29,"low":20.92,"close":21.01,"volume":614197,"rsi_14":41.94,"sma_20":22.68,"sma_60":23.56,"sma_120":25.97},{"date":"2026-02-12","open":20.7,"high":21.04,"low":19.88,"close":20.29,"volume":832562,"rsi_14":39.02,"sma_20":22.55,"sma_60":23.49,"sma_120":25.92},{"date":"2026-02-13","open":20.03,"high":20.46,"low":19.93,"close":20.26,"volume":413688,"rsi_14":42.81,"sma_20":22.45,"sma_60":23.42,"sma_120":25.86},{"date":"2026-02-17","open":20.21,"high":20.46,"low":19.85,"close":20.23,"volume":672334,"rsi_14":32.88,"sma_20":21.88,"sma_60":22.79,"sma_120":25.11},{"date":"2026-02-18","open":20.35,"high":20.56,"low":20.11,"close":20.26,"volume":400400,"rsi_14":34.6,"sma_20":21.79,"sma_60":22.74,"sma_120":25.05},{"date":"2026-02-19","open":20.14,"high":20.32,"low":19.93,"close":20.25,"volume":438500,"rsi_14":28.38,"sma_20":21.7,"sma_60":22.7,"sma_120":24.98},{"date":"2026-02-20","open":19.82,"high":20.57,"low":19.82,"close":20.31,"volume":411579,"rsi_14":36.66,"sma_20":21.6,"sma_60":22.66,"sma_120":24.92},{"date":"2026-02-23","open":20.25,"high":20.41,"low":20.01,"close":20.09,"volume":571300,"rsi_14":38.31,"sma_20":21.48,"sma_60":22.62,"sma_120":24.86},{"date":"2026-02-24","open":20.06,"high":20.36,"low":19.94,"close":20.04,"volume":611697,"rsi_14":26.76,"sma_20":22.18,"sma_60":23.21,"sma_120":25.67},{"date":"2026-02-25","open":20.08,"high":20.27,"low":19.39,"close":19.41,"volume":595332,"rsi_14":40.36,"sma_20":21.25,"sma_60":22.51,"sma_120":24.72},{"date":"2026-02-26","open":19.41,"high":19.41,"low":18.82,"close":19.26,"volume":739130,"rsi_14":13.03,"sma_20":21.93,"sma_60":23.04,"sma_120":25.52},{"date":"2026-02-27","open":19.12,"high":19.12,"low":18.41,"close":18.51,"volume":9293588,"rsi_14":8.04,"sma_20":21.79,"sma_60":22.96,"sma_120":25.44},{"date":"2026-03-02","open":18.23,"high":18.72,"low":18.03,"close":18.49,"volume":536346,"rsi_14":26.17,"sma_20":20.79,"sma_60":22.3,"sma_120":24.49},{"date":"2026-03-03","open":18.04,"high":18.23,"low":17.66,"close":17.71,"volume":799904,"rsi_14":2.15,"sma_20":20.62,"sma_60":22.22,"sma_120":24.39},{"date":"2026-03-04","open":17.89,"high":18.21,"low":17.28,"close":17.33,"volume":807847,"rsi_14":3.22,"sma_20":21.19,"sma_60":22.64,"sma_120":25.2},{"date":"2026-03-05","open":17.47,"high":18.58,"low":17.22,"close":18.17,"volume":891655,"rsi_14":15.82,"sma_20":21.01,"sma_60":22.54,"sma_120":25.12},{"date":"2026-03-06","open":18.14,"high":18.67,"low":18.04,"close":18.4,"volume":610314,"rsi_14":22.86,"sma_20":20.81,"sma_60":22.45,"sma_120":25.04},{"date":"2026-03-09","open":18.22,"high":19.0,"low":18.22,"close":18.92,"volume":758060,"rsi_14":36.16,"sma_20":20.24,"sma_60":21.9,"sma_120":24.05},{"date":"2026-03-10","open":18.91,"high":19.18,"low":18.79,"close":18.95,"volume":987603,"rsi_14":35.82,"sma_20":20.17,"sma_60":21.83,"sma_120":23.96},{"date":"2026-03-11","open":18.67,"high":18.76,"low":18.49,"close":18.6,"volume":1023260,"rsi_14":33.46,"sma_20":20.29,"sma_60":22.24,"sma_120":24.8},{"date":"2026-03-12","open":18.52,"high":18.7,"low":18.05,"close":18.09,"volume":1018936,"rsi_14":29.66,"sma_20":19.88,"sma_60":21.66,"sma_120":23.79},{"date":"2026-03-13","open":18.32,"high":18.49,"low":18.07,"close":18.2,"volume":812515,"rsi_14":30.89,"sma_20":19.87,"sma_60":22.09,"sma_120":24.63},{"date":"2026-03-16","open":18.33,"high":18.42,"low":17.95,"close":17.95,"volume":1096623,"rsi_14":30.84,"sma_20":19.71,"sma_60":22.0,"sma_120":24.55},{"date":"2026-03-17","open":18.01,"high":18.25,"low":17.94,"close":18.17,"volume":905136,"rsi_14":38.05,"sma_20":19.56,"sma_60":21.92,"sma_120":24.47},{"date":"2026-03-18","open":18.0,"high":18.27,"low":17.66,"close":17.66,"volume":869890,"rsi_14":35.46,"sma_20":19.42,"sma_60":21.83,"sma_120":24.38},{"date":"2026-03-19","open":17.46,"high":17.84,"low":17.41,"close":17.76,"volume":763979,"rsi_14":41.94,"sma_20":19.29,"sma_60":21.74,"sma_120":24.29},{"date":"2026-03-20","open":17.7,"high":17.7,"low":17.33,"close":17.39,"volume":2285709,"rsi_14":39.25,"sma_20":19.14,"sma_60":21.65,"sma_120":24.2},{"date":"2026-03-23","open":17.44,"high":17.57,"low":17.29,"close":17.3,"volume":643578,"rsi_14":45.06,"sma_20":18.99,"sma_60":21.56,"sma_120":24.12},{"date":"2026-03-24","open":17.21,"high":17.31,"low":16.46,"close":16.67,"volume":638610,"rsi_14":42.6,"sma_20":18.81,"sma_60":21.46,"sma_120":24.01},{"date":"2026-03-25","open":16.8,"high":17.13,"low":16.79,"close":16.97,"volume":500326,"rsi_14":35.27,"sma_20":18.69,"sma_60":21.36,"sma_120":23.92},{"date":"2026-03-26","open":16.7,"high":16.89,"low":16.49,"close":16.68,"volume":577021,"rsi_14":29.74,"sma_20":18.55,"sma_60":21.25,"sma_120":23.82},{"date":"2026-03-27","open":16.63,"high":16.66,"low":16.27,"close":16.33,"volume":364234,"rsi_14":17.58,"sma_20":18.44,"sma_60":21.14,"sma_120":23.72},{"date":"2026-03-30","open":16.32,"high":16.6,"low":16.15,"close":16.49,"volume":415492,"rsi_14":20.69,"sma_20":18.34,"sma_60":21.03,"sma_120":23.61},{"date":"2026-03-31","open":16.58,"high":16.82,"low":16.31,"close":16.76,"volume":850798,"rsi_14":27.82,"sma_20":18.28,"sma_60":20.92,"sma_120":23.51},{"date":"2026-04-01","open":16.75,"high":17.05,"low":16.5,"close":16.93,"volume":339798,"rsi_14":34.6,"sma_20":18.26,"sma_60":20.81,"sma_120":23.41},{"date":"2026-04-02","open":16.58,"high":17.1,"low":16.53,"close":16.75,"volume":267981,"rsi_14":31.27,"sma_20":18.19,"sma_60":20.7,"sma_120":23.31},{"date":"2026-04-06","open":16.71,"high":16.94,"low":16.61,"close":16.87,"volume":236683,"rsi_14":35.73,"sma_20":18.11,"sma_60":20.6,"sma_120":23.21},{"date":"2026-04-07","open":16.93,"high":17.03,"low":16.63,"close":16.9,"volume":337220,"rsi_14":32.07,"sma_20":18.0,"sma_60":20.51,"sma_120":23.11},{"date":"2026-04-08","open":17.43,"high":17.69,"low":17.29,"close":17.49,"volume":365256,"rsi_14":47.54,"sma_20":17.93,"sma_60":20.42,"sma_120":23.02},{"date":"2026-04-09","open":17.42,"high":17.76,"low":17.09,"close":17.49,"volume":411001,"rsi_14":46.54,"sma_20":17.87,"sma_60":20.34,"sma_120":22.93},{"date":"2026-04-10","open":17.66,"high":17.77,"low":17.25,"close":17.27,"volume":394367,"rsi_14":48.29,"sma_20":17.83,"sma_60":20.25,"sma_120":22.84},{"date":"2026-04-13","open":17.26,"high":17.28,"low":16.94,"close":17.22,"volume":683870,"rsi_14":48.99,"sma_20":17.78,"sma_60":20.16,"sma_120":22.74},{"date":"2026-04-14","open":17.4,"high":17.7,"low":17.25,"close":17.49,"volume":679744,"rsi_14":63.99,"sma_20":17.75,"sma_60":20.07,"sma_120":22.65},{"date":"2026-04-15","open":17.57,"high":17.89,"low":17.49,"close":17.71,"volume":884576,"rsi_14":62.79,"sma_20":17.73,"sma_60":19.99,"sma_120":22.57},{"date":"2026-04-16","open":17.88,"high":18.04,"low":17.71,"close":18.04,"volume":848610,"rsi_14":73.11,"sma_20":17.75,"sma_60":19.91,"sma_120":22.49},{"date":"2026-04-17","open":18.16,"high":18.32,"low":17.94,"close":18.06,"volume":706686,"rsi_14":83.46,"sma_20":17.76,"sma_60":19.83,"sma_120":22.4},{"date":"2026-04-20","open":18.02,"high":18.28,"low":17.93,"close":18.23,"volume":483570,"rsi_14":83.39,"sma_20":17.81,"sma_60":19.76,"sma_120":22.32},{"date":"2026-04-21","open":18.13,"high":18.25,"low":17.92,"close":18.04,"volume":505801,"rsi_14":75.48,"sma_20":17.85,"sma_60":19.7,"sma_120":22.24},{"date":"2026-04-22","open":18.02,"high":18.28,"low":17.92,"close":18.04,"volume":588588,"rsi_14":73.98,"sma_20":17.92,"sma_60":19.64,"sma_120":22.16},{"date":"2026-04-23","open":17.97,"high":18.04,"low":17.63,"close":17.73,"volume":652863,"rsi_14":70.31,"sma_20":17.96,"sma_60":19.56,"sma_120":22.07},{"date":"2026-04-24","open":17.89,"high":18.02,"low":17.62,"close":17.85,"volume":337282,"rsi_14":69.73,"sma_20":18.02,"sma_60":19.5,"sma_120":21.99},{"date":"2026-04-27","open":17.79,"high":18.04,"low":17.73,"close":17.81,"volume":432482,"rsi_14":68.46,"sma_20":18.09,"sma_60":19.44,"sma_120":21.93},{"date":"2026-04-28","open":17.66,"high":17.71,"low":17.39,"close":17.62,"volume":423120,"rsi_14":53.42,"sma_20":18.15,"sma_60":19.37,"sma_120":21.86},{"date":"2026-04-29","open":17.67,"high":17.77,"low":17.38,"close":17.57,"volume":540834,"rsi_14":52.12,"sma_20":18.19,"sma_60":19.3,"sma_120":21.79},{"date":"2026-04-30","open":17.5,"high":18.02,"low":17.33,"close":17.98,"volume":539869,"rsi_14":64.75,"sma_20":18.25,"sma_60":19.24,"sma_120":21.71},{"date":"2026-05-01","open":18.03,"high":18.03,"low":17.76,"close":17.95,"volume":243730,"rsi_14":65.84,"sma_20":18.31,"sma_60":19.17,"sma_120":21.64},{"date":"2026-05-04","open":17.96,"high":18.2,"low":17.77,"close":17.77,"volume":271168,"rsi_14":56.71,"sma_20":18.36,"sma_60":19.09,"sma_120":21.56},{"date":"2026-05-05","open":17.81,"high":17.84,"low":17.62,"close":17.69,"volume":257795,"rsi_14":50.11,"sma_20":18.4,"sma_60":19.01,"sma_120":21.48},{"date":"2026-05-06","open":17.91,"high":18.86,"low":17.91,"close":18.69,"volume":620155,"rsi_14":61.86,"sma_20":18.46,"sma_60":18.95,"sma_120":21.41},{"date":"2026-05-07","open":18.59,"high":18.93,"low":18.58,"close":18.65,"volume":628557,"rsi_14":60.79,"sma_20":18.52,"sma_60":18.89,"sma_120":21.35},{"date":"2026-05-08","open":18.78,"high":18.96,"low":18.32,"close":18.33,"volume":393155,"rsi_14":52.05,"sma_20":18.58,"sma_60":18.83,"sma_120":21.29},{"date":"2026-05-11","open":18.32,"high":18.85,"low":18.32,"close":18.5,"volume":425465,"rsi_14":57.98,"sma_20":18.64,"sma_60":18.76,"sma_120":21.24},{"date":"2026-05-12","open":18.46,"high":18.46,"low":17.77,"close":18.16,"volume":544149,"rsi_14":51.54,"sma_20":18.68,"sma_60":18.71,"sma_120":21.17},{"date":"2026-05-13","open":18.07,"high":18.75,"low":18.01,"close":18.53,"volume":434373,"rsi_14":62.14,"sma_20":18.72,"sma_60":18.67,"sma_120":21.12},{"date":"2026-05-14","open":17.61,"high":17.66,"low":16.65,"close":17.09,"volume":831427,"rsi_14":42.05,"sma_20":18.67,"sma_60":18.61,"sma_120":21.05},{"date":"2026-05-15","open":16.87,"high":17.13,"low":16.39,"close":16.45,"volume":899804,"rsi_14":36.98,"sma_20":18.59,"sma_60":18.55,"sma_120":20.98},{"date":"2026-05-18","open":16.46,"high":16.55,"low":16.07,"close":16.3,"volume":678995,"rsi_14":37.22,"sma_20":18.49,"sma_60":18.48,"sma_120":20.91},{"date":"2026-05-19","open":16.21,"high":16.56,"low":16.11,"close":16.24,"volume":650775,"rsi_14":37.08,"sma_20":18.39,"sma_60":18.41,"sma_120":20.84},{"date":"2026-05-20","open":16.33,"high":16.46,"low":15.77,"close":16.34,"volume":897193,"rsi_14":33.66,"sma_20":18.31,"sma_60":18.34,"sma_120":20.78},{"date":"2026-05-21","open":16.07,"high":16.3,"low":15.88,"close":16.1,"volume":483422,"rsi_14":32.01,"sma_20":18.22,"sma_60":18.29,"sma_120":20.71},{"date":"2026-05-22","open":15.52,"high":16.19,"low":15.5,"close":16.01,"volume":670703,"rsi_14":32.5,"sma_20":18.12,"sma_60":18.23,"sma_120":20.64},{"date":"2026-05-26","open":15.89,"high":16.3,"low":15.8,"close":15.91,"volume":636766,"rsi_14":32.38,"sma_20":18.03,"sma_60":18.19,"sma_120":20.57},{"date":"2026-05-27","open":15.84,"high":16.05,"low":15.75,"close":15.81,"volume":642661,"rsi_14":15.2,"sma_20":17.93,"sma_60":18.14,"sma_120":20.5},{"date":"2026-05-28","open":15.47,"high":16.76,"low":15.03,"close":16.69,"volume":1039781,"rsi_14":30.5,"sma_20":17.89,"sma_60":18.12,"sma_120":20.44},{"date":"2026-05-29","open":16.67,"high":17.44,"low":16.62,"close":16.85,"volume":904029,"rsi_14":34.6,"sma_20":17.83,"sma_60":18.11,"sma_120":20.38},{"date":"2026-06-01","open":16.81,"high":17.29,"low":16.52,"close":17.28,"volume":616958,"rsi_14":37.95,"sma_20":17.79,"sma_60":18.1,"sma_120":20.32},{"date":"2026-06-02","open":17.37,"high":17.98,"low":17.37,"close":17.71,"volume":735906,"rsi_14":45.32,"sma_20":17.79,"sma_60":18.08,"sma_120":20.27},{"date":"2026-06-03","open":17.64,"high":17.85,"low":17.35,"close":17.54,"volume":619565,"rsi_14":40.04,"sma_20":17.78,"sma_60":18.06,"sma_120":20.22},{"date":"2026-06-04","open":17.46,"high":17.79,"low":16.91,"close":16.94,"volume":677533,"rsi_14":48.08,"sma_20":17.69,"sma_60":18.03,"sma_120":20.17},{"date":"2026-06-05","open":16.79,"high":16.93,"low":15.79,"close":15.95,"volume":742995,"rsi_14":44.56,"sma_20":17.55,"sma_60":17.98,"sma_120":20.11},{"date":"2026-06-08","open":16.07,"high":16.89,"low":15.98,"close":16.76,"volume":689405,"rsi_14":54.49,"sma_20":17.47,"sma_60":17.96,"sma_120":20.06},{"date":"2026-06-09","open":16.99,"high":17.2,"low":16.29,"close":16.66,"volume":920949,"rsi_14":53.94,"sma_20":17.37,"sma_60":17.93,"sma_120":20.01},{"date":"2026-06-10","open":16.6,"high":17.12,"low":16.52,"close":16.85,"volume":849636,"rsi_14":54.87,"sma_20":17.31,"sma_60":17.91,"sma_120":19.96},{"date":"2026-06-11","open":16.68,"high":17.35,"low":16.45,"close":17.22,"volume":1099149,"rsi_14":60.53,"sma_20":17.24,"sma_60":17.9,"sma_120":19.91},{"date":"2026-06-12","open":17.34,"high":17.54,"low":16.94,"close":16.95,"volume":912084,"rsi_14":58.52,"sma_20":17.23,"sma_60":17.88,"sma_120":19.86},{"date":"2026-06-15","open":17.18,"high":18.19,"low":16.95,"close":18.1,"volume":1013114,"rsi_14":66.35,"sma_20":17.32,"sma_60":17.89,"sma_120":19.82},{"date":"2026-06-16","open":17.82,"high":17.83,"low":17.42,"close":17.54,"volume":782326,"rsi_14":62.03,"sma_20":17.38,"sma_60":17.89,"sma_120":19.77},{"date":"2026-06-17","open":17.41,"high":18.01,"low":17.21,"close":17.28,"volume":695261,"rsi_14":54.57,"sma_20":17.44,"sma_60":17.89,"sma_120":19.72},{"date":"2026-06-18","open":17.35,"high":17.71,"low":17.22,"close":17.46,"volume":956440,"rsi_14":54.57,"sma_20":17.49,"sma_60":17.9,"sma_120":19.68},{"date":"2026-06-22","open":17.29,"high":18.02,"low":16.96,"close":17.79,"volume":1509748,"rsi_14":53.98,"sma_20":17.58,"sma_60":17.92,"sma_120":19.64},{"date":"2026-06-23","open":17.58,"high":17.99,"low":17.41,"close":17.73,"volume":730516,"rsi_14":50.0,"sma_20":17.67,"sma_60":17.94,"sma_120":19.59},{"date":"2026-06-24","open":17.68,"high":18.47,"low":17.53,"close":18.43,"volume":1406094,"rsi_14":56.73,"sma_20":17.8,"sma_60":17.97,"sma_120":19.56},{"date":"2026-06-25","open":18.3,"high":18.47,"low":17.94,"close":18.12,"volume":1285923,"rsi_14":59.46,"sma_20":17.92,"sma_60":18.0,"sma_120":19.52},{"date":"2026-06-26","open":17.89,"high":18.24,"low":17.88,"close":17.91,"volume":1205382,"rsi_14":68.25,"sma_20":17.99,"sma_60":18.02,"sma_120":19.47},{"date":"2026-06-29","open":18.09,"high":18.45,"low":17.9,"close":18.33,"volume":1147326,"rsi_14":65.29,"sma_20":18.06,"sma_60":18.05,"sma_120":19.43},{"date":"2026-06-30","open":18.27,"high":18.56,"low":17.9,"close":18.36,"volume":842723,"rsi_14":67.05,"sma_20":18.12,"sma_60":18.07,"sma_120":19.39},{"date":"2026-07-01","open":18.43,"high":18.86,"low":18.12,"close":18.42,"volume":763180,"rsi_14":65.95,"sma_20":18.15,"sma_60":18.1,"sma_120":19.35},{"date":"2026-07-02","open":18.2,"high":18.28,"low":17.68,"close":18.18,"volume":572874,"rsi_14":53.12,"sma_20":18.15,"sma_60":18.11,"sma_120":19.31},{"date":"2026-07-06","open":18.35,"high":18.84,"low":17.91,"close":18.63,"volume":537738,"rsi_14":59.21,"sma_20":18.21,"sma_60":18.12,"sma_120":19.27},{"date":"2026-07-07","open":18.73,"high":19.11,"low":18.41,"close":18.67,"volume":310492,"rsi_14":48.81,"sma_20":18.31,"sma_60":18.13,"sma_120":19.23},{"date":"2026-07-08","open":18.95,"high":20.09,"low":18.95,"close":19.94,"volume":724022,"rsi_14":66.48,"sma_20":18.44,"sma_60":18.16,"sma_120":19.21},{"date":"2026-07-09","open":19.72,"high":20.57,"low":19.36,"close":20.5,"volume":903045,"rsi_14":73.05,"sma_20":18.61,"sma_60":18.21,"sma_120":19.18},{"date":"2026-07-10","open":20.71,"high":20.71,"low":20.11,"close":20.3,"volume":693092,"rsi_14":69.25,"sma_20":18.75,"sma_60":18.24,"sma_120":19.16},{"date":"2026-07-13","open":20.34,"high":20.68,"low":20.05,"close":20.37,"volume":763032,"rsi_14":68.03,"sma_20":18.87,"sma_60":18.28,"sma_120":19.13},{"date":"2026-07-14","open":20.58,"high":20.99,"low":20.15,"close":20.86,"volume":547594,"rsi_14":71.5,"sma_20":19.04,"sma_60":18.31,"sma_120":19.11},{"date":"2026-07-15","open":21.01,"high":21.86,"low":21.0,"close":21.59,"volume":517257,"rsi_14":71.5,"sma_20":19.18,"sma_60":18.36,"sma_120":19.1},{"date":"2026-07-16","open":21.59,"high":22.2,"low":21.41,"close":21.8,"volume":773342,"rsi_14":76.54,"sma_20":19.36,"sma_60":18.41,"sma_120":19.09},{"date":"2026-07-17","open":21.35,"high":21.98,"low":21.22,"close":21.53,"volume":969147,"rsi_14":75.65,"sma_20":19.54,"sma_60":18.46,"sma_120":19.08},{"date":"2026-07-20","open":22.0,"high":22.39,"low":21.36,"close":21.43,"volume":628250,"rsi_14":72.68,"sma_20":19.71,"sma_60":18.5,"sma_120":19.07},{"date":"2026-07-21","open":21.28,"high":21.45,"low":20.81,"close":21.26,"volume":673611,"rsi_14":70.29,"sma_20":19.85,"sma_60":18.55,"sma_120":19.06},{"date":"2026-07-22","open":21.14,"high":21.63,"low":20.93,"close":21.51,"volume":852466,"rsi_14":71.2,"sma_20":20.01,"sma_60":18.6,"sma_120":19.05},{"date":"2026-07-23","open":21.45,"high":21.62,"low":20.99,"close":21.27,"volume":635196,"rsi_14":80.83,"sma_20":20.12,"sma_60":18.65,"sma_120":19.04},{"date":"2026-07-24","open":21.34,"high":21.47,"low":20.91,"close":21.11,"volume":651583,"rsi_14":76.13,"sma_20":20.23,"sma_60":18.69,"sma_120":19.03},{"date":"2026-07-27","open":21.59,"high":21.59,"low":20.97,"close":21.37,"volume":597335,"rsi_14":77.02,"sma_20":20.37,"sma_60":18.75,"sma_120":19.03},{"date":"2026-07-28","open":21.7,"high":23.38,"low":21.7,"close":23.01,"volume":1509712,"rsi_14":78.73,"sma_20":20.57,"sma_60":18.82,"sma_120":19.03},{"date":"2026-07-29","open":23.1,"high":23.18,"low":22.49,"close":22.74,"volume":1211182,"rsi_14":71.85,"sma_20":20.76,"sma_60":18.89,"sma_120":19.03},{"date":"2026-07-30","open":22.53,"high":23.04,"low":22.3,"close":22.87,"volume":871328,"rsi_14":75.8,"sma_20":20.95,"sma_60":18.96,"sma_120":19.03},{"date":"2026-07-31","open":22.94,"high":23.34,"low":22.72,"close":23.22,"volume":807971,"rsi_14":77.08,"sma_20":21.2,"sma_60":19.05,"sma_120":19.03},{"date":"2026-08-03","open":23.12,"high":23.48,"low":22.68,"close":23.25,"volume":691612,"rsi_14":74.95,"sma_20":21.43,"sma_60":19.11,"sma_120":18.98},{"date":"2026-08-04","open":22.71,"high":23.37,"low":22.71,"close":22.96,"volume":961808,"rsi_14":65.68,"sma_20":21.64,"sma_60":19.17,"sma_120":18.99},{"date":"2026-08-05","open":22.78,"high":23.11,"low":22.75,"close":22.98,"volume":717561,"rsi_14":64.45,"sma_20":21.8,"sma_60":19.24,"sma_120":19.0},{"date":"2026-08-06","open":22.92,"high":23.07,"low":22.66,"close":22.71,"volume":840236},{"date":"2026-08-07","open":22.86,"high":22.88,"low":22.18,"close":22.72,"volume":674320,"rsi_14":65.77,"sma_20":22.03,"sma_60":19.36,"sma_120":19.03},{"date":"2026-08-10","open":22.73,"high":23.57,"low":22.46,"close":23.49,"volume":627060,"rsi_14":73.77,"sma_20":22.18,"sma_60":19.43,"sma_120":19.05},{"date":"2026-08-11","open":23.26,"high":23.27,"low":22.77,"close":23.02,"volume":498655},{"date":"2026-08-12","open":22.9,"high":23.07,"low":22.53,"close":22.97,"volume":738345,"rsi_14":68.15,"sma_20":22.36,"sma_60":19.62,"sma_120":19.08},{"date":"2026-08-13","open":22.88,"high":22.88,"low":22.51,"close":22.54,"volume":474075,"rsi_14":64.59,"sma_20":22.4,"sma_60":19.71,"sma_120":19.09},{"date":"2026-08-14","open":22.65,"high":22.83,"low":22.34,"close":22.67,"volume":377671,"rsi_14":63.37,"sma_20":22.46,"sma_60":19.81,"sma_120":19.11},{"date":"2026-08-17","open":22.91,"high":22.93,"low":22.44,"close":22.49,"volume":429077},{"date":"2026-08-18","open":21.25,"high":22.01,"low":21.18,"close":21.97,"volume":745981,"rsi_14":39.61,"sma_20":22.54,"sma_60":19.99,"sma_120":19.14},{"date":"2026-08-19","open":22.04,"high":22.54,"low":21.75,"close":22.48,"volume":777113,"rsi_14":45.16,"sma_20":22.59,"sma_60":20.09,"sma_120":19.16},{"date":"2026-08-20","open":22.44,"high":22.6,"low":20.98,"close":22.12,"volume":1135185},{"date":"2026-08-21","open":22.2,"high":22.42,"low":21.83,"close":22.22,"volume":893525,"rsi_14":37.47,"sma_20":22.69,"sma_60":20.28,"sma_120":19.21},{"date":"2026-08-24","open":22.0,"high":22.03,"low":21.66,"close":21.85,"volume":906376,"rsi_14":36.67,"sma_20":22.71,"sma_60":20.36,"sma_120":19.24},{"date":"2026-08-25","open":21.85,"high":21.98,"low":21.32,"close":21.72,"volume":2848236,"rsi_14":35.35,"sma_20":22.65,"sma_60":20.43,"sma_120":19.27},{"date":"2026-08-26","open":21.74,"high":22.43,"low":21.43,"close":22.17,"volume":1186950},{"date":"2026-08-27","open":22.08,"high":22.65,"low":21.7,"close":22.55,"volume":1019148,"rsi_14":48.25,"sma_20":22.61,"sma_60":20.57,"sma_120":19.33},{"date":"2026-08-28","open":22.6,"high":22.92,"low":22.3,"close":22.83,"volume":648579,"rsi_14":42.43,"sma_20":22.59,"sma_60":20.65,"sma_120":19.35},{"date":"2026-08-31","open":22.73,"high":22.73,"low":21.88,"close":21.94,"volume":784443,"rsi_14":38.78,"sma_20":22.52,"sma_60":20.72,"sma_120":19.37},{"date":"2026-09-01","open":21.73,"high":22.4,"low":21.55,"close":22.1,"volume":435385,"rsi_14":41.1,"sma_20":22.48,"sma_60":20.81,"sma_120":19.4},{"date":"2026-09-02","open":21.87,"high":22.17,"low":21.83,"close":21.93,"volume":448009,"rsi_14":43.41,"sma_20":22.42,"sma_60":20.89,"sma_120":19.42},{"date":"2026-09-03","open":21.83,"high":22.09,"low":21.5,"close":21.55,"volume":427461,"rsi_14":38.52,"sma_20":22.37,"sma_60":20.96,"sma_120":19.44},{"date":"2026-09-04","open":21.7,"high":22.32,"low":21.64,"close":22.03,"volume":440899,"rsi_14":45.3,"sma_20":22.33,"sma_60":21.04,"sma_120":19.47},{"date":"2026-09-08","open":21.79,"high":21.95,"low":21.47,"close":21.83,"volume":390407,"rsi_14":48.66,"sma_20":22.25,"sma_60":21.1,"sma_120":19.5},{"date":"2026-09-09","open":21.88,"high":21.88,"low":21.16,"close":21.4,"volume":573048,"rsi_14":38.7,"sma_20":22.17,"sma_60":21.17,"sma_120":19.52},{"date":"2026-09-10","open":21.18,"high":22.16,"low":21.18,"close":21.67,"volume":972073},{"date":"2026-09-11","open":22.0,"high":22.09,"low":21.65,"close":21.68,"volume":451369,"rsi_14":44.13,"sma_20":22.06,"sma_60":21.27,"sma_120":19.58},{"date":"2026-09-14","open":21.6,"high":21.89,"low":21.31,"close":21.71,"volume":484274,"rsi_14":48.36,"sma_20":22.01,"sma_60":21.34,"sma_120":19.61},{"date":"2026-09-15","open":21.31,"high":21.77,"low":21.25,"close":21.35,"volume":519561,"rsi_14":45.88,"sma_20":21.96,"sma_60":21.39,"sma_120":19.65},{"date":"2026-09-16","open":21.37,"high":21.57,"low":21.13,"close":21.39,"volume":553197},{"date":"2026-09-17","open":21.68,"high":21.68,"low":21.15,"close":21.17,"volume":421600,"rsi_14":32.4,"sma_20":21.86,"sma_60":21.49,"sma_120":19.71},{"date":"2026-09-18","open":21.25,"high":21.45,"low":20.96,"close":20.98,"volume":1004792,"rsi_14":25.85,"sma_20":21.8,"sma_60":21.52,"sma_120":19.75},{"date":"2026-09-21","open":21.09,"high":21.39,"low":20.7,"close":21.35,"volume":518230,"rsi_14":41.09,"sma_20":21.76,"sma_60":21.56,"sma_120":19.78},{"date":"2026-09-22","open":21.35,"high":21.67,"low":20.9,"close":21.31,"volume":297129},{"date":"2026-09-23","open":21.13,"high":21.39,"low":20.9,"close":21.35,"volume":380096,"rsi_14":40.91,"sma_20":21.72,"sma_60":21.65,"sma_120":19.85},{"date":"2026-09-24","open":21.36,"high":21.49,"low":21.03,"close":21.3,"volume":312400,"rsi_14":45.59,"sma_20":21.67,"sma_60":21.68,"sma_120":19.88},{"date":"2026-09-25","open":21.23,"high":21.48,"low":20.99,"close":21.33,"volume":551754,"rsi_14":34.65,"sma_20":21.61,"sma_60":21.72,"sma_120":19.91},{"date":"2026-09-28","open":21.33,"high":21.64,"low":21.02,"close":21.21,"volume":212604,"rsi_14":36.07,"sma_20":21.53,"sma_60":21.77,"sma_120":19.94},{"date":"2026-09-29","open":21.19,"high":21.33,"low":20.88,"close":21.2,"volume":459925,"rsi_14":44.26,"sma_20":21.49,"sma_60":21.81,"sma_120":19.97},{"date":"2026-09-30","open":21.3,"high":21.55,"low":20.97,"close":21.25,"volume":637533,"rsi_14":35.92,"sma_20":21.45,"sma_60":21.86,"sma_120":19.99},{"date":"2026-10-01","open":21.35,"high":21.46,"low":20.86,"close":20.86,"volume":288322},{"date":"2026-10-02","open":21.13,"high":21.17,"low":20.05,"close":20.56,"volume":476365,"rsi_14":23.98,"sma_20":21.35,"sma_60":21.87,"sma_120":20.04},{"date":"2026-10-05","open":20.46,"high":20.97,"low":20.46,"close":20.61,"volume":420054},{"date":"2026-10-06","open":20.69,"high":20.81,"low":20.37,"close":20.72,"volume":392812,"rsi_14":32.13,"sma_20":21.22,"sma_60":21.88,"sma_120":20.08},{"date":"2026-10-07","open":20.52,"high":20.77,"low":20.38,"close":20.66,"volume":221124,"rsi_14":36.31,"sma_20":21.18,"sma_60":21.88,"sma_120":20.1},{"date":"2026-10-08","open":20.67,"high":20.98,"low":20.35,"close":20.37,"volume":225508,"rsi_14":34.03,"sma_20":21.12,"sma_60":21.86,"sma_120":20.11},{"date":"2026-10-09","open":20.5,"high":20.8,"low":20.39,"close":20.67,"volume":388419,"rsi_14":31.52,"sma_20":21.07,"sma_60":21.84,"sma_120":20.13},{"date":"2026-10-12","open":20.46,"high":20.59,"low":19.95,"close":20.44,"volume":1048838,"rsi_14":28.29,"sma_20":21.0,"sma_60":21.82,"sma_120":20.14},{"date":"2026-10-13","open":20.39,"high":20.55,"low":20.2,"close":20.35,"volume":641913,"rsi_14":25.84,"sma_20":20.95,"sma_60":21.81,"sma_120":20.15},{"date":"2026-10-14","open":20.25,"high":20.42,"low":20.07,"close":20.14,"volume":375621,"rsi_14":23.84,"sma_20":20.89,"sma_60":21.79,"sma_120":20.17},{"date":"2026-10-15","open":20.15,"high":20.47,"low":20.02,"close":20.37,"volume":298423,"rsi_14":29.9,"sma_20":20.85,"sma_60":21.77,"sma_120":20.18},{"date":"2026-10-16","open":20.34,"high":20.43,"low":19.98,"close":20.15,"volume":420419,"rsi_14":29.25,"sma_20":20.81,"sma_60":21.75,"sma_120":20.2},{"date":"2026-10-19","open":20.28,"high":20.39,"low":20.15,"close":20.29,"volume":238237,"rsi_14":32.45,"sma_20":20.76,"sma_60":21.74,"sma_120":20.21},{"date":"2026-10-20","open":20.24,"high":20.52,"low":20.08,"close":20.21,"volume":209069,"rsi_14":30.63,"sma_20":20.7,"sma_60":21.72,"sma_120":20.23},{"date":"2026-10-21","open":20.08,"high":20.21,"low":19.64,"close":19.95,"volume":416385,"rsi_14":32.42,"sma_20":20.63,"sma_60":21.67,"sma_120":20.24},{"date":"2026-10-22","open":19.89,"high":20.39,"low":19.62,"close":20.39,"volume":296399,"rsi_14":46.86,"sma_20":20.59,"sma_60":21.63,"sma_120":20.26},{"date":"2026-10-23","open":20.39,"high":20.39,"low":20.35,"close":20.35,"volume":0,"rsi_14":46.86,"sma_20":20.59,"sma_60":21.63,"sma_120":20.26}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Autohome Inc","phase":"above-fold","symbol_resolved":true}