{"status":"ok","report":{"price_analysis":{"current":25.91,"change_1d":-1.2,"change_7d":2.6,"change_30d":-14.4,"high_30d":30.7397,"low_30d":24.78,"position_in_range":19.0,"support":25.38,"resistance":30.14},"summary":"ATN International Inc(ATNI)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 3.99억. 현재가 $25.91, 전일 대비 -1.2%, 30일 -14.4%. ROE 27.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 27.9%입니다. 시가총액 3.99억. 매출 7.34억, 영업이익 2.80억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.93,"roe":27.94,"eps":-4.1,"revenue":734103000.0,"operating_income":279688000.0,"net_income":165539000.0,"market_cap":398519119,"profit_margin":22.55,"roa":8.9,"operating_margin":38.1,"gross_margin":56.94,"debt_ratio":1.1257448528331129,"total_assets":1880018000.0,"total_equity":598776000.0,"total_debt":674069000.0,"dividend_yield":3.78,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-0.89)가 시그널선(-0.87)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(29) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~29 (현재 위치 31%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.39751552795031,"macd":-0.8934265856483599,"macd_signal":-0.8672044538615625,"sma_20":26.865500000000004,"sma_60":28.879166666666666,"bb_upper":29.353338218212755,"bb_lower":24.377661781787253,"atr_14":1.0396714285714286},"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":"적자 (EPS -4, PBR 0.93x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -4원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 +1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.3,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 27.9%","metrics":[{"name":"ROE","value":27.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":38.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":8.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.63,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":27.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.93x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.3%"},"profitability":{"grade":"C","reason":"ROE 27.9%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":8.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":27.94,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":21.97,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.13,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.96,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":56.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":38.1,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.55,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 27.9% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 27.9% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.93,"per_5y_high":579.4,"per_5y_low":579.4,"per_5y_avg":579.4,"per_percentile":null,"pbr_5y_high":1.01,"pbr_5y_low":0.52,"pbr_5y_avg":0.71,"pbr_percentile":77.8,"per_5y_median":579.4,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.64},{"quarter":"2024-Q3","per":null,"pbr":0.97},{"quarter":"2024-Q4","per":null,"pbr":0.52},{"quarter":"2025-Q1","per":null,"pbr":0.65},{"quarter":"2025-Q2","per":null,"pbr":0.55},{"quarter":"2025-Q3","per":579.4,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.82},{"quarter":"2026-Q1","per":null,"pbr":1.01},{"quarter":"2026-Q2","per":null,"pbr":0.72},{"quarter":"현재","per":null,"pbr":0.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.6186,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29.4604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15.5384,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18.9882,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15.4498,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14.4851,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":22.3275,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26.9252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":26.49,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"TELECOM SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":579.4,"eps":0.025,"close":14.49,"source":"reported"},{"date":"2025-10","per":562.37,"eps":0.025,"close":14.06,"source":"reported"},{"date":"2025-11","per":816.27,"eps":0.025,"close":20.41,"source":"reported"}],"trailing_per_history_meta":{"avg":652.68,"std":115.88,"upper_1sd":768.56,"lower_1sd":536.8,"current":816.27,"count":3},"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":3.78,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.59,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.78,"summary":"배당수익률 3.78%","metrics":[{"name":"배당수익률","value":3.78,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"27.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:12:43.311772+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.27938327521477146,"dividend_yield":null,"eps":-4.1,"revenue":184504000.0,"operating_income":239732000.0,"net_income":167288000.0,"market_cap":null,"profit_margin":0.9066903698564801,"operating_margin":1.299332263799159,"roa":0.08898212676687138,"gross_margin":0.569440228938126,"total_equity":598776000.0,"total_assets":1880018000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.977,"roe":-0.006450958187550596,"dividend_yield":3.78,"eps":0.04,"revenue":182219000.0,"operating_income":15030000.0,"net_income":-2797000.0,"market_cap":420666000.0,"profit_margin":-0.015349661670846618,"operating_margin":0.08248316586085973,"roa":-0.0016701967512075637,"gross_margin":0.40139063434658295,"total_equity":433579000.0,"total_assets":1674653000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007416293788769548,"dividend_yield":null,"eps":-0.2558,"revenue":184215000.0,"operating_income":15096000.0,"net_income":-3295000.0,"market_cap":null,"profit_margin":-0.01788670846565155,"operating_margin":0.08194772412669978,"roa":-0.0019692168672538657,"gross_margin":0.5636457400320278,"total_equity":444292000.0,"total_assets":1673254000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009601906673800481,"dividend_yield":null,"eps":0.18,"revenue":183165000.0,"operating_income":9830000.0,"net_income":4343000.0,"market_cap":null,"profit_margin":0.023710861791281086,"operating_margin":0.053667458302623317,"roa":0.002556689572674328,"gross_margin":0.5690443043157809,"total_equity":452306000.0,"total_assets":1698681000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.015316566351077676,"dividend_yield":null,"eps":-0.24,"revenue":181300000.0,"operating_income":233000.0,"net_income":-7026000.0,"market_cap":null,"profit_margin":-0.03875344732487589,"operating_margin":0.0012851627137341424,"roa":-0.004115978502711766,"gross_margin":0.5623386651958081,"total_equity":458719000.0,"total_assets":1707006000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.018861905415826,"dividend_yield":null,"eps":-0.33,"revenue":179294000.0,"operating_income":2667000.0,"net_income":-8928000.0,"market_cap":null,"profit_margin":-0.04979530826463797,"operating_margin":0.014875009760505093,"roa":-0.005228853101908168,"gross_margin":0.5553392751570047,"total_equity":473335000.0,"total_assets":1707449000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007295303507915333,"dividend_yield":null,"eps":0.415,"revenue":180548000.0,"operating_income":8672000.0,"net_income":3571000.0,"market_cap":null,"profit_margin":0.0197786738152735,"operating_margin":0.04803154839710216,"roa":0.0020676242239171605,"gross_margin":0.5677880674391298,"total_equity":489493000.0,"total_assets":1727103000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06660825803033853,"dividend_yield":null,"eps":0.01,"revenue":178451000.0,"operating_income":-38358000.0,"net_income":-32691000.0,"market_cap":null,"profit_margin":-0.1831931454572964,"operating_margin":-0.21494976211957345,"roa":-0.01866584141314768,"gross_margin":0.556303971398311,"total_equity":490795000.0,"total_assets":1751381000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017090918064965613,"dividend_yield":null,"eps":-0.44,"revenue":183281000.0,"operating_income":24316000.0,"net_income":9003000.0,"market_cap":null,"profit_margin":0.04912129462410179,"operating_margin":0.13267059869817385,"roa":0.00507972224306722,"gross_margin":0.5801528800039284,"total_equity":526771000.0,"total_assets":1772341000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.011915274192818005,"dividend_yield":null,"eps":-0.583958695444302,"revenue":186794000.0,"operating_income":4574000.0,"net_income":-6315000.0,"market_cap":null,"profit_margin":-0.03380729573755046,"operating_margin":0.02448686788654882,"roa":-0.003549439789922626,"gross_margin":0.561227876698395,"total_equity":529992000.0,"total_assets":1779154000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.010785975275055306,"dividend_yield":null,"eps":-0.53966475797513,"revenue":198966000.0,"operating_income":3264000.0,"net_income":-5836000.0,"market_cap":null,"profit_margin":-0.02933164460259542,"operating_margin":0.016404812882603058,"roa":-0.003271824967455545,"gross_margin":0.5511393906496588,"total_equity":541073000.0,"total_assets":1783714000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006567061349985525,"dividend_yield":null,"eps":-0.33141852169000446,"revenue":191036000.0,"operating_income":6836000.0,"net_income":-3584000.0,"market_cap":null,"profit_margin":-0.01876086182709018,"operating_margin":0.03578383131975125,"roa":-0.0020465662341696616,"gross_margin":0.5686781549027409,"total_equity":545754000.0,"total_assets":1751226000.0}],"current_price":25.91,"change_pct":-1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":66.23},{"date":"2016-10-25","close":65.93},{"date":"2016-10-26","close":65.62},{"date":"2016-10-27","close":67.12},{"date":"2016-10-28","close":66.6},{"date":"2016-10-31","close":67.64},{"date":"2016-11-01","close":66.93},{"date":"2016-11-02","close":65.5},{"date":"2016-11-03","close":65.24},{"date":"2016-11-04","close":66.59},{"date":"2016-11-07","close":66.89},{"date":"2016-11-08","close":66.82},{"date":"2016-11-09","close":67.73},{"date":"2016-11-10","close":67.21},{"date":"2016-11-11","close":69.09},{"date":"2016-11-14","close":68.91},{"date":"2016-11-15","close":68.31},{"date":"2016-11-16","close":69.39},{"date":"2016-11-17","close":69.21},{"date":"2016-11-18","close":70.35},{"date":"2016-11-21","close":71.82},{"date":"2016-11-22","close":73.28},{"date":"2016-11-23","close":73.72},{"date":"2016-11-25","close":74.14},{"date":"2016-11-28","close":75.4},{"date":"2016-11-29","close":74.02},{"date":"2016-11-30","close":72.31},{"date":"2016-12-01","close":72.585},{"date":"2016-12-02","close":72.725},{"date":"2016-12-05","close":74.58},{"date":"2016-12-06","close":75.25},{"date":"2016-12-07","close":76.83},{"date":"2016-12-08","close":77.2},{"date":"2016-12-09","close":78.52},{"date":"2016-12-12","close":78.78},{"date":"2016-12-13","close":78.64},{"date":"2016-12-14","close":77.12},{"date":"2016-12-15","close":77.88},{"date":"2016-12-16","close":77.41},{"date":"2016-12-19","close":78.72},{"date":"2016-12-20","close":79.66},{"date":"2016-12-21","close":79.5},{"date":"2016-12-22","close":78.78},{"date":"2016-12-23","close":81.89},{"date":"2016-12-27","close":83.34},{"date":"2016-12-28","close":80.95},{"date":"2016-12-29","close":81.56},{"date":"2016-12-30","close":80.13},{"date":"2017-01-03","close":83.79},{"date":"2017-01-04","close":85.02},{"date":"2017-01-05","close":84.94},{"date":"2017-01-06","close":82.38},{"date":"2017-01-09","close":81.85},{"date":"2017-01-10","close":82.2},{"date":"2017-01-11","close":81.98},{"date":"2017-01-12","close":81.95},{"date":"2017-01-13","close":82.12},{"date":"2017-01-17","close":81.56},{"date":"2017-01-18","close":79.87},{"date":"2017-01-19","close":79.1},{"date":"2017-01-20","close":80.05},{"date":"2017-01-23","close":80.19},{"date":"2017-01-24","close":80.28},{"date":"2017-01-25","close":79.91},{"date":"2017-01-26","close":79.41},{"date":"2017-01-27","close":80.23},{"date":"2017-01-30","close":79.29},{"date":"2017-01-31","close":80.29},{"date":"2017-02-01","close":76.27},{"date":"2017-02-02","close":77.08},{"date":"2017-02-03","close":78.52},{"date":"2017-02-06","close":76.38},{"date":"2017-02-07","close":76.81},{"date":"2017-02-08","close":76.21},{"date":"2017-02-09","close":77.3},{"date":"2017-02-10","close":79.33},{"date":"2017-02-13","close":79.5},{"date":"2017-02-14","close":79.44},{"date":"2017-02-15","close":79.34},{"date":"2017-02-16","close":81.1},{"date":"2017-02-17","close":80.75},{"date":"2017-02-21","close":81.26},{"date":"2017-02-22","close":81.67},{"date":"2017-02-23","close":76.2},{"date":"2017-02-24","close":68.02},{"date":"2017-02-27","close":73.13},{"date":"2017-02-28","close":68.39},{"date":"2017-03-01","close":70.21},{"date":"2017-03-02","close":68.28},{"date":"2017-03-03","close":66.71},{"date":"2017-03-06","close":68.3},{"date":"2017-03-07","close":68.55},{"date":"2017-03-08","close":68.3},{"date":"2017-03-09","close":68.51},{"date":"2017-03-10","close":69.12},{"date":"2017-03-13","close":71.33},{"date":"2017-03-14","close":71.47},{"date":"2017-03-15","close":72.38},{"date":"2017-03-16","close":72.57},{"date":"2017-03-17","close":73.93},{"date":"2017-03-20","close":73.49},{"date":"2017-03-21","close":72.05},{"date":"2017-03-22","close":71.37},{"date":"2017-03-23","close":71.82},{"date":"2017-03-24","close":71.98},{"date":"2017-03-27","close":70.92},{"date":"2017-03-28","close":71.65},{"date":"2017-03-29","close":71.35},{"date":"2017-03-30","close":71.15},{"date":"2017-03-31","close":70.42},{"date":"2017-04-03","close":69.56},{"date":"2017-04-04","close":69.53},{"date":"2017-04-05","close":69.35},{"date":"2017-04-06","close":69.56},{"date":"2017-04-07","close":70.13},{"date":"2017-04-10","close":70.67},{"date":"2017-04-11","close":70.83},{"date":"2017-04-12","close":71.91},{"date":"2017-04-13","close":69.95},{"date":"2017-04-17","close":71.76},{"date":"2017-04-18","close":71.47},{"date":"2017-04-19","close":71.3},{"date":"2017-04-20","close":70.67},{"date":"2017-04-21","close":71.16},{"date":"2017-04-24","close":70.95},{"date":"2017-04-25","close":71.96},{"date":"2017-04-26","close":73.13},{"date":"2017-04-27","close":71.48},{"date":"2017-04-28","close":69.19},{"date":"2017-05-01","close":67.55},{"date":"2017-05-02","close":69.15},{"date":"2017-05-03","close":66.505},{"date":"2017-05-04","close":65.1},{"date":"2017-05-05","close":66.49},{"date":"2017-05-08","close":66.43},{"date":"2017-05-09","close":66.64},{"date":"2017-05-10","close":65.43},{"date":"2017-05-11","close":63.01},{"date":"2017-05-12","close":64.1},{"date":"2017-05-15","close":64.11},{"date":"2017-05-16","close":63.52},{"date":"2017-05-17","close":61.89},{"date":"2017-05-18","close":62.57},{"date":"2017-05-19","close":63.39},{"date":"2017-05-22","close":63.89},{"date":"2017-05-23","close":63.0},{"date":"2017-05-24","close":63.35},{"date":"2017-05-25","close":63.87},{"date":"2017-05-26","close":64.06},{"date":"2017-05-30","close":63.74},{"date":"2017-05-31","close":65.44},{"date":"2017-06-01","close":65.16},{"date":"2017-06-02","close":67.42},{"date":"2017-06-05","close":68.05},{"date":"2017-06-06","close":68.46},{"date":"2017-06-07","close":68.05},{"date":"2017-06-08","close":68.46},{"date":"2017-06-09","close":69.28},{"date":"2017-06-12","close":70.66},{"date":"2017-06-13","close":69.79},{"date":"2017-06-14","close":70.01},{"date":"2017-06-15","close":69.6},{"date":"2017-06-16","close":70.83},{"date":"2017-06-19","close":68.88},{"date":"2017-06-20","close":68.36},{"date":"2017-06-21","close":67.05},{"date":"2017-06-22","close":67.44},{"date":"2017-06-23","close":67.77},{"date":"2017-06-26","close":67.69},{"date":"2017-06-27","close":66.63},{"date":"2017-06-28","close":68.24},{"date":"2017-06-29","close":68.7},{"date":"2017-06-30","close":68.44},{"date":"2017-07-03","close":69.67},{"date":"2017-07-05","close":67.35},{"date":"2017-07-06","close":65.77},{"date":"2017-07-07","close":66.66},{"date":"2017-07-10","close":66.19},{"date":"2017-07-11","close":64.62},{"date":"2017-07-12","close":66.41},{"date":"2017-07-13","close":66.18},{"date":"2017-07-14","close":65.89},{"date":"2017-07-17","close":66.13},{"date":"2017-07-18","close":66.09},{"date":"2017-07-19","close":66.5},{"date":"2017-07-20","close":66.31},{"date":"2017-07-21","close":66.5},{"date":"2017-07-24","close":65.41},{"date":"2017-07-25","close":65.81},{"date":"2017-07-26","close":66.28},{"date":"2017-07-27","close":66.86},{"date":"2017-07-28","close":60.24},{"date":"2017-07-31","close":58.0},{"date":"2017-08-01","close":59.1},{"date":"2017-08-02","close":58.38},{"date":"2017-08-03","close":59.11},{"date":"2017-08-04","close":61.78},{"date":"2017-08-07","close":61.15},{"date":"2017-08-08","close":60.03},{"date":"2017-08-09","close":59.55},{"date":"2017-08-10","close":59.89},{"date":"2017-08-11","close":59.49},{"date":"2017-08-14","close":60.19},{"date":"2017-08-15","close":59.89},{"date":"2017-08-16","close":59.89},{"date":"2017-08-17","close":58.5},{"date":"2017-08-18","close":58.43},{"date":"2017-08-21","close":58.5},{"date":"2017-08-22","close":59.14},{"date":"2017-08-23","close":59.78},{"date":"2017-08-24","close":60.09},{"date":"2017-08-25","close":60.24},{"date":"2017-08-28","close":60.81},{"date":"2017-08-29","close":60.4},{"date":"2017-08-30","close":59.81},{"date":"2017-08-31","close":60.57},{"date":"2017-09-01","close":61.44},{"date":"2017-09-05","close":61.45},{"date":"2017-09-06","close":58.21},{"date":"2017-09-07","close":55.69},{"date":"2017-09-08","close":54.66},{"date":"2017-09-11","close":53.51},{"date":"2017-09-12","close":54.7},{"date":"2017-09-13","close":54.57},{"date":"2017-09-14","close":54.23},{"date":"2017-09-15","close":51.85},{"date":"2017-09-18","close":49.95},{"date":"2017-09-19","close":50.65},{"date":"2017-09-20","close":51.6},{"date":"2017-09-21","close":50.78},{"date":"2017-09-22","close":50.75},{"date":"2017-09-25","close":51.88},{"date":"2017-09-26","close":51.96},{"date":"2017-09-27","close":52.78},{"date":"2017-09-28","close":52.84},{"date":"2017-09-29","close":52.7},{"date":"2017-10-02","close":52.97},{"date":"2017-10-03","close":53.24},{"date":"2017-10-04","close":54.11},{"date":"2017-10-05","close":53.78},{"date":"2017-10-06","close":52.88},{"date":"2017-10-09","close":54.8},{"date":"2017-10-10","close":54.99},{"date":"2017-10-11","close":54.65},{"date":"2017-10-12","close":54.76},{"date":"2017-10-13","close":54.07},{"date":"2017-10-16","close":54.86},{"date":"2017-10-17","close":53.84},{"date":"2017-10-18","close":54.5},{"date":"2017-10-19","close":54.43},{"date":"2017-10-20","close":53.88},{"date":"2017-10-23","close":53.78},{"date":"2017-10-24","close":52.68},{"date":"2017-10-25","close":53.39},{"date":"2017-10-26","close":53.49},{"date":"2017-10-27","close":53.15},{"date":"2017-10-30","close":51.93},{"date":"2017-10-31","close":54.29},{"date":"2017-11-01","close":54.36},{"date":"2017-11-02","close":53.27},{"date":"2017-11-03","close":52.43},{"date":"2017-11-06","close":52.54},{"date":"2017-11-07","close":52.39},{"date":"2017-11-08","close":51.59},{"date":"2017-11-09","close":52.02},{"date":"2017-11-10","close":51.95},{"date":"2017-11-13","close":52.47},{"date":"2017-11-14","close":53.11},{"date":"2017-11-15","close":53.0},{"date":"2017-11-16","close":53.83},{"date":"2017-11-17","close":54.62},{"date":"2017-11-20","close":54.49},{"date":"2017-11-21","close":55.93},{"date":"2017-11-22","close":55.48},{"date":"2017-11-24","close":54.97},{"date":"2017-11-27","close":57.5},{"date":"2017-11-28","close":58.72},{"date":"2017-11-29","close":59.92},{"date":"2017-11-30","close":59.76},{"date":"2017-12-01","close":59.54},{"date":"2017-12-04","close":59.55},{"date":"2017-12-05","close":57.98},{"date":"2017-12-06","close":55.54},{"date":"2017-12-07","close":54.48},{"date":"2017-12-08","close":54.84},{"date":"2017-12-11","close":55.5},{"date":"2017-12-12","close":54.9},{"date":"2017-12-13","close":55.0},{"date":"2017-12-14","close":54.22},{"date":"2017-12-15","close":55.34},{"date":"2017-12-18","close":56.04},{"date":"2017-12-19","close":54.95},{"date":"2017-12-20","close":55.2},{"date":"2017-12-21","close":55.78},{"date":"2017-12-22","close":55.76},{"date":"2017-12-26","close":55.53},{"date":"2017-12-27","close":55.42},{"date":"2017-12-28","close":55.99},{"date":"2017-12-29","close":55.26},{"date":"2018-01-02","close":45.2234},{"date":"2018-01-03","close":44.5838},{"date":"2018-01-04","close":44.9562},{"date":"2018-01-05","close":44.1627},{"date":"2018-01-08","close":50.1304},{"date":"2018-01-09","close":49.6365},{"date":"2018-01-10","close":47.6931},{"date":"2018-01-11","close":48.8834},{"date":"2018-01-12","close":50.098},{"date":"2018-01-16","close":49.2073},{"date":"2018-01-17","close":48.4381},{"date":"2018-01-18","close":47.3854},{"date":"2018-01-19","close":47.8308},{"date":"2018-01-22","close":48.4219},{"date":"2018-01-23","close":47.9603},{"date":"2018-01-24","close":47.847},{"date":"2018-01-25","close":48.5514},{"date":"2018-01-26","close":48.5272},{"date":"2018-01-29","close":48.2923},{"date":"2018-01-30","close":48.0413},{"date":"2018-01-31","close":48.0656},{"date":"2018-02-01","close":47.6688},{"date":"2018-02-02","close":46.7457},{"date":"2018-02-05","close":45.2801},{"date":"2018-02-06","close":45.7093},{"date":"2018-02-07","close":44.7457},{"date":"2018-02-08","close":43.2558},{"date":"2018-02-09","close":43.4339},{"date":"2018-02-12","close":43.7578},{"date":"2018-02-13","close":43.5473},{"date":"2018-02-14","close":44.4947},{"date":"2018-02-15","close":45.3854},{"date":"2018-02-16","close":45.7336},{"date":"2018-02-20","close":44.7457},{"date":"2018-02-21","close":44.4704},{"date":"2018-02-22","close":48.0251},{"date":"2018-02-23","close":49.8794},{"date":"2018-02-26","close":50.2438},{"date":"2018-02-27","close":48.7863},{"date":"2018-02-28","close":48.5029},{"date":"2018-03-01","close":49.3612},{"date":"2018-03-02","close":49.013},{"date":"2018-03-05","close":49.7984},{"date":"2018-03-06","close":50.2438},{"date":"2018-03-07","close":50.7701},{"date":"2018-03-08","close":49.5798},{"date":"2018-03-09","close":48.7782},{"date":"2018-03-12","close":48.4219},{"date":"2018-03-13","close":47.8632},{"date":"2018-03-14","close":48.6324},{"date":"2018-03-15","close":48.0089},{"date":"2018-03-16","close":48.7053},{"date":"2018-03-19","close":49.0211},{"date":"2018-03-20","close":48.8025},{"date":"2018-03-21","close":48.9239},{"date":"2018-03-22","close":48.2842},{"date":"2018-03-23","close":47.9603},{"date":"2018-03-26","close":47.3935},{"date":"2018-03-27","close":46.8915},{"date":"2018-03-28","close":47.9229},{"date":"2018-03-29","close":48.4183},{"date":"2018-04-02","close":46.7047},{"date":"2018-04-03","close":47.7604},{"date":"2018-04-04","close":48.5888},{"date":"2018-04-05","close":49.0761},{"date":"2018-04-06","close":49.3197},{"date":"2018-04-09","close":49.7989},{"date":"2018-04-10","close":50.3836},{"date":"2018-04-11","close":51.5287},{"date":"2018-04-12","close":51.4881},{"date":"2018-04-13","close":51.7073},{"date":"2018-04-16","close":53.7782},{"date":"2018-04-17","close":53.8676},{"date":"2018-04-18","close":54.7203},{"date":"2018-04-19","close":53.9569},{"date":"2018-04-20","close":53.6726},{"date":"2018-04-23","close":53.6564},{"date":"2018-04-24","close":53.7863},{"date":"2018-04-25","close":53.8432},{"date":"2018-04-26","close":49.7014},{"date":"2018-04-27","close":46.3149},{"date":"2018-04-30","close":43.0421},{"date":"2018-05-01","close":42.2624},{"date":"2018-05-02","close":42.4655},{"date":"2018-05-03","close":42.3355},{"date":"2018-05-04","close":42.9771},{"date":"2018-05-07","close":42.6604},{"date":"2018-05-08","close":42.2137},{"date":"2018-05-09","close":42.433},{"date":"2018-05-10","close":42.4086},{"date":"2018-05-11","close":42.4492},{"date":"2018-05-14","close":41.9132},{"date":"2018-05-15","close":41.832},{"date":"2018-05-16","close":42.1081},{"date":"2018-05-17","close":42.5386},{"date":"2018-05-18","close":41.6615},{"date":"2018-05-21","close":42.5873},{"date":"2018-05-22","close":42.9202},{"date":"2018-05-23","close":42.7091},{"date":"2018-05-24","close":42.5954},{"date":"2018-05-25","close":42.6441},{"date":"2018-05-29","close":42.9771},{"date":"2018-05-30","close":43.9435},{"date":"2018-05-31","close":43.7161},{"date":"2018-06-01","close":44.2196},{"date":"2018-06-04","close":44.7881},{"date":"2018-06-05","close":44.8612},{"date":"2018-06-06","close":45.2104},{"date":"2018-06-07","close":45.6408},{"date":"2018-06-08","close":45.1211},{"date":"2018-06-11","close":43.3913},{"date":"2018-06-12","close":43.6917},{"date":"2018-06-13","close":42.8878},{"date":"2018-06-14","close":43.0583},{"date":"2018-06-15","close":44.2034},{"date":"2018-06-18","close":44.4795},{"date":"2018-06-19","close":44.8856},{"date":"2018-06-20","close":43.0583},{"date":"2018-06-21","close":42.0107},{"date":"2018-06-22","close":40.6707},{"date":"2018-06-25","close":42.7497},{"date":"2018-06-26","close":43.375},{"date":"2018-06-27","close":42.9933},{"date":"2018-06-28","close":42.7},{"date":"2018-06-29","close":42.9934},{"date":"2018-07-02","close":43.6044},{"date":"2018-07-03","close":44.0443},{"date":"2018-07-05","close":45.0139},{"date":"2018-07-06","close":45.9345},{"date":"2018-07-09","close":46.3256},{"date":"2018-07-10","close":46.3093},{"date":"2018-07-11","close":46.0079},{"date":"2018-07-12","close":46.6515},{"date":"2018-07-13","close":46.2767},{"date":"2018-07-16","close":46.016},{"date":"2018-07-17","close":45.3235},{"date":"2018-07-18","close":45.4538},{"date":"2018-07-19","close":44.9487},{"date":"2018-07-20","close":44.6635},{"date":"2018-07-23","close":44.3784},{"date":"2018-07-24","close":44.0118},{"date":"2018-07-25","close":43.5881},{"date":"2018-07-26","close":53.153},{"date":"2018-07-27","close":50.6763},{"date":"2018-07-30","close":51.7273},{"date":"2018-07-31","close":52.045},{"date":"2018-08-01","close":52.1102},{"date":"2018-08-02","close":52.9331},{"date":"2018-08-03","close":52.5827},{"date":"2018-08-06","close":55.2876},{"date":"2018-08-07","close":54.8721},{"date":"2018-08-08","close":54.1959},{"date":"2018-08-09","close":56.3142},{"date":"2018-08-10","close":57.0149},{"date":"2018-08-13","close":58.6688},{"date":"2018-08-14","close":59.6627},{"date":"2018-08-15","close":58.5954},{"date":"2018-08-16","close":58.8643},{"date":"2018-08-17","close":59.9072},{"date":"2018-08-20","close":60.4938},{"date":"2018-08-21","close":61.5773},{"date":"2018-08-22","close":60.9011},{"date":"2018-08-23","close":60.0375},{"date":"2018-08-24","close":59.9886},{"date":"2018-08-27","close":60.0212},{"date":"2018-08-28","close":59.8501},{"date":"2018-08-29","close":60.0782},{"date":"2018-08-30","close":58.8317},{"date":"2018-08-31","close":59.6627},{"date":"2018-09-04","close":59.8827},{"date":"2018-09-05","close":59.679},{"date":"2018-09-06","close":59.8501},{"date":"2018-09-07","close":59.8257},{"date":"2018-09-10","close":60.6323},{"date":"2018-09-11","close":60.2005},{"date":"2018-09-12","close":59.9235},{"date":"2018-09-13","close":60.2412},{"date":"2018-09-14","close":59.4183},{"date":"2018-09-17","close":59.4753},{"date":"2018-09-18","close":59.4753},{"date":"2018-09-19","close":58.6606},{"date":"2018-09-20","close":59.1739},{"date":"2018-09-21","close":58.9865},{"date":"2018-09-24","close":58.8725},{"date":"2018-09-25","close":58.3917},{"date":"2018-09-26","close":57.3571},{"date":"2018-09-27","close":59.7092},{"date":"2018-09-28","close":60.338},{"date":"2018-10-01","close":58.3208},{"date":"2018-10-02","close":58.77},{"date":"2018-10-03","close":57.8634},{"date":"2018-10-04","close":58.6148},{"date":"2018-10-05","close":58.7863},{"date":"2018-10-08","close":59.2681},{"date":"2018-10-09","close":59.7173},{"date":"2018-10-10","close":59.3988},{"date":"2018-10-11","close":57.553},{"date":"2018-10-12","close":58.0676},{"date":"2018-10-15","close":59.5703},{"date":"2018-10-16","close":59.7092},{"date":"2018-10-17","close":60.3298},{"date":"2018-10-18","close":59.4641},{"date":"2018-10-19","close":60.436},{"date":"2018-10-22","close":60.3952},{"date":"2018-10-23","close":60.0277},{"date":"2018-10-24","close":57.7736},{"date":"2018-10-25","close":66.398},{"date":"2018-10-26","close":66.9533},{"date":"2018-10-29","close":66.5123},{"date":"2018-10-30","close":70.3998},{"date":"2018-10-31","close":69.0032},{"date":"2018-11-01","close":67.8925},{"date":"2018-11-02","close":67.7864},{"date":"2018-11-05","close":67.9987},{"date":"2018-11-06","close":68.309},{"date":"2018-11-07","close":70.2528},{"date":"2018-11-08","close":69.7056},{"date":"2018-11-09","close":68.5867},{"date":"2018-11-12","close":68.4724},{"date":"2018-11-13","close":67.9089},{"date":"2018-11-14","close":67.133},{"date":"2018-11-15","close":68.5132},{"date":"2018-11-16","close":70.3345},{"date":"2018-11-19","close":70.1466},{"date":"2018-11-20","close":67.4597},{"date":"2018-11-21","close":67.7864},{"date":"2018-11-23","close":68.309},{"date":"2018-11-26","close":68.4887},{"date":"2018-11-27","close":70.4243},{"date":"2018-11-28","close":71.9923},{"date":"2018-11-29","close":70.5386},{"date":"2018-11-30","close":69.0604},{"date":"2018-12-03","close":66.986},{"date":"2018-12-04","close":63.7927},{"date":"2018-12-06","close":64.7564},{"date":"2018-12-07","close":63.4251},{"date":"2018-12-10","close":62.2818},{"date":"2018-12-11","close":62.8126},{"date":"2018-12-12","close":65.1484},{"date":"2018-12-13","close":63.7355},{"date":"2018-12-14","close":63.7273},{"date":"2018-12-17","close":60.681},{"date":"2018-12-18","close":62.2818},{"date":"2018-12-19","close":60.9424},{"date":"2018-12-20","close":59.75},{"date":"2018-12-21","close":58.3289},{"date":"2018-12-24","close":55.936},{"date":"2018-12-26","close":58.6311},{"date":"2018-12-27","close":58.3371},{"date":"2018-12-28","close":59.2703},{"date":"2018-12-31","close":58.5581},{"date":"2019-01-02","close":59.0329},{"date":"2019-01-03","close":58.419},{"date":"2019-01-04","close":60.1054},{"date":"2019-01-07","close":60.6129},{"date":"2019-01-08","close":63.1426},{"date":"2019-01-09","close":62.2748},{"date":"2019-01-10","close":62.0619},{"date":"2019-01-11","close":62.3157},{"date":"2019-01-14","close":61.7754},{"date":"2019-01-15","close":61.9883},{"date":"2019-01-16","close":62.0046},{"date":"2019-01-17","close":62.8397},{"date":"2019-01-18","close":62.3812},{"date":"2019-01-22","close":61.538},{"date":"2019-01-23","close":62.2666},{"date":"2019-01-24","close":61.5544},{"date":"2019-01-25","close":61.2597},{"date":"2019-01-28","close":61.1287},{"date":"2019-01-29","close":60.1709},{"date":"2019-01-30","close":60.1954},{"date":"2019-01-31","close":61.055},{"date":"2019-02-01","close":60.6703},{"date":"2019-02-04","close":60.2937},{"date":"2019-02-05","close":59.999},{"date":"2019-02-06","close":58.902},{"date":"2019-02-07","close":59.8434},{"date":"2019-02-08","close":59.4095},{"date":"2019-02-11","close":58.9429},{"date":"2019-02-12","close":60.2118},{"date":"2019-02-13","close":59.6387},{"date":"2019-02-14","close":59.6224},{"date":"2019-02-15","close":61.7099},{"date":"2019-02-19","close":63.2326},{"date":"2019-02-20","close":61.5053},{"date":"2019-02-21","close":48.6279},{"date":"2019-02-22","close":49.5448},{"date":"2019-02-25","close":46.2865},{"date":"2019-02-26","close":45.3369},{"date":"2019-02-27","close":45.3287},{"date":"2019-02-28","close":45.9509},{"date":"2019-03-01","close":45.3369},{"date":"2019-03-04","close":45.427},{"date":"2019-03-05","close":45.427},{"date":"2019-03-06","close":45.5334},{"date":"2019-03-07","close":45.0749},{"date":"2019-03-08","close":45.1568},{"date":"2019-03-11","close":46.3766},{"date":"2019-03-12","close":46.483},{"date":"2019-03-13","close":45.6153},{"date":"2019-03-14","close":45.8609},{"date":"2019-03-15","close":45.3451},{"date":"2019-03-18","close":45.427},{"date":"2019-03-19","close":44.903},{"date":"2019-03-20","close":45.2796},{"date":"2019-03-21","close":45.8363},{"date":"2019-03-22","close":45.1486},{"date":"2019-03-25","close":45.3287},{"date":"2019-03-26","close":45.427},{"date":"2019-03-27","close":45.6889},{"date":"2019-03-28","close":46.2227},{"date":"2019-03-29","close":46.3048},{"date":"2019-04-01","close":47.4708},{"date":"2019-04-02","close":46.5593},{"date":"2019-04-03","close":47.1342},{"date":"2019-04-04","close":47.4544},{"date":"2019-04-05","close":48.3412},{"date":"2019-04-08","close":47.9143},{"date":"2019-04-09","close":47.1834},{"date":"2019-04-10","close":49.0474},{"date":"2019-04-11","close":48.6204},{"date":"2019-04-12","close":48.6861},{"date":"2019-04-15","close":48.2017},{"date":"2019-04-16","close":47.9882},{"date":"2019-04-17","close":47.9225},{"date":"2019-04-18","close":49.0474},{"date":"2019-04-22","close":48.8257},{"date":"2019-04-23","close":49.1706},{"date":"2019-04-24","close":49.5976},{"date":"2019-04-25","close":51.0182},{"date":"2019-04-26","close":50.2956},{"date":"2019-04-29","close":49.4991},{"date":"2019-04-30","close":50.1314},{"date":"2019-05-01","close":49.7044},{"date":"2019-05-02","close":49.0639},{"date":"2019-05-03","close":50.9525},{"date":"2019-05-06","close":51.7244},{"date":"2019-05-07","close":50.1724},{"date":"2019-05-08","close":49.8275},{"date":"2019-05-09","close":50.4434},{"date":"2019-05-10","close":51.2235},{"date":"2019-05-13","close":50.0164},{"date":"2019-05-14","close":50.7554},{"date":"2019-05-15","close":51.1167},{"date":"2019-05-16","close":50.1642},{"date":"2019-05-17","close":49.3513},{"date":"2019-05-20","close":49.3513},{"date":"2019-05-21","close":49.9753},{"date":"2019-05-22","close":49.6797},{"date":"2019-05-23","close":48.021},{"date":"2019-05-24","close":49.844},{"date":"2019-05-28","close":50.8868},{"date":"2019-05-29","close":49.7454},{"date":"2019-05-30","close":49.7618},{"date":"2019-05-31","close":48.0374},{"date":"2019-06-03","close":48.1113},{"date":"2019-06-04","close":48.2591},{"date":"2019-06-05","close":49.4744},{"date":"2019-06-06","close":49.9918},{"date":"2019-06-07","close":51.166},{"date":"2019-06-10","close":51.0428},{"date":"2019-06-11","close":51.1742},{"date":"2019-06-12","close":52.7016},{"date":"2019-06-13","close":51.0839},{"date":"2019-06-14","close":51.2235},{"date":"2019-06-17","close":48.292},{"date":"2019-06-18","close":48.2838},{"date":"2019-06-19","close":49.1378},{"date":"2019-06-20","close":48.875},{"date":"2019-06-21","close":48.6204},{"date":"2019-06-24","close":47.9389},{"date":"2019-06-25","close":46.8632},{"date":"2019-06-26","close":45.4179},{"date":"2019-06-27","close":46.5299},{"date":"2019-06-28","close":47.5513},{"date":"2019-07-01","close":48.0125},{"date":"2019-07-02","close":48.3256},{"date":"2019-07-03","close":49.0833},{"date":"2019-07-05","close":49.3387},{"date":"2019-07-08","close":48.342},{"date":"2019-07-09","close":47.7902},{"date":"2019-07-10","close":48.0867},{"date":"2019-07-11","close":47.5101},{"date":"2019-07-12","close":48.1526},{"date":"2019-07-15","close":47.6337},{"date":"2019-07-16","close":47.6666},{"date":"2019-07-17","close":48.0702},{"date":"2019-07-18","close":48.2679},{"date":"2019-07-19","close":47.9878},{"date":"2019-07-22","close":46.5299},{"date":"2019-07-23","close":47.2218},{"date":"2019-07-24","close":47.4854},{"date":"2019-07-25","close":47.4195},{"date":"2019-07-26","close":47.7407},{"date":"2019-07-29","close":46.5382},{"date":"2019-07-30","close":46.9006},{"date":"2019-07-31","close":46.3487},{"date":"2019-08-01","close":45.0391},{"date":"2019-08-02","close":45.3521},{"date":"2019-08-05","close":43.7294},{"date":"2019-08-06","close":44.9567},{"date":"2019-08-07","close":44.1165},{"date":"2019-08-08","close":45.7968},{"date":"2019-08-09","close":45.0802},{"date":"2019-08-12","close":44.7837},{"date":"2019-08-13","close":45.838},{"date":"2019-08-14","close":43.9353},{"date":"2019-08-15","close":43.7459},{"date":"2019-08-16","close":44.4707},{"date":"2019-08-19","close":44.8414},{"date":"2019-08-20","close":44.3636},{"date":"2019-08-21","close":44.3966},{"date":"2019-08-22","close":44.2318},{"date":"2019-08-23","close":42.9139},{"date":"2019-08-26","close":46.3652},{"date":"2019-08-27","close":46.2581},{"date":"2019-08-28","close":47.5678},{"date":"2019-08-29","close":47.1724},{"date":"2019-08-30","close":46.8017},{"date":"2019-09-03","close":46.8512},{"date":"2019-09-04","close":47.4689},{"date":"2019-09-05","close":47.6831},{"date":"2019-09-06","close":47.6501},{"date":"2019-09-09","close":48.1361},{"date":"2019-09-10","close":48.9598},{"date":"2019-09-11","close":49.4211},{"date":"2019-09-12","close":49.7093},{"date":"2019-09-13","close":51.1343},{"date":"2019-09-16","close":50.1129},{"date":"2019-09-17","close":49.4458},{"date":"2019-09-18","close":49.4705},{"date":"2019-09-19","close":49.1904},{"date":"2019-09-20","close":49.7505},{"date":"2019-09-23","close":49.2151},{"date":"2019-09-24","close":48.5809},{"date":"2019-09-25","close":49.4046},{"date":"2019-09-26","close":49.7752},{"date":"2019-09-27","close":48.6766},{"date":"2019-09-30","close":48.2141},{"date":"2019-10-01","close":46.7851},{"date":"2019-10-02","close":46.3225},{"date":"2019-10-03","close":45.5874},{"date":"2019-10-04","close":45.893},{"date":"2019-10-07","close":45.893},{"date":"2019-10-08","close":46.5125},{"date":"2019-10-09","close":46.6694},{"date":"2019-10-10","close":46.3721},{"date":"2019-10-11","close":46.8099},{"date":"2019-10-14","close":45.9591},{"date":"2019-10-15","close":46.6199},{"date":"2019-10-16","close":46.942},{"date":"2019-10-17","close":47.1155},{"date":"2019-10-18","close":47.2064},{"date":"2019-10-21","close":47.0824},{"date":"2019-10-22","close":46.4134},{"date":"2019-10-23","close":47.0824},{"date":"2019-10-24","close":51.2538},{"date":"2019-10-25","close":49.9322},{"date":"2019-10-28","close":51.0638},{"date":"2019-10-29","close":50.7251},{"date":"2019-10-30","close":49.3127},{"date":"2019-10-31","close":48.9244},{"date":"2019-11-01","close":48.2471},{"date":"2019-11-04","close":48.9575},{"date":"2019-11-05","close":49.4201},{"date":"2019-11-06","close":48.4041},{"date":"2019-11-07","close":47.9002},{"date":"2019-11-08","close":47.2642},{"date":"2019-11-11","close":47.3716},{"date":"2019-11-12","close":47.2146},{"date":"2019-11-13","close":46.2399},{"date":"2019-11-14","close":45.5213},{"date":"2019-11-15","close":45.2322},{"date":"2019-11-18","close":45.3974},{"date":"2019-11-19","close":45.4717},{"date":"2019-11-20","close":44.9266},{"date":"2019-11-21","close":44.3318},{"date":"2019-11-22","close":45.0009},{"date":"2019-11-25","close":45.86},{"date":"2019-11-26","close":45.1826},{"date":"2019-11-27","close":45.48},{"date":"2019-11-29","close":46.3803},{"date":"2019-12-02","close":45.7113},{"date":"2019-12-03","close":46.1491},{"date":"2019-12-04","close":45.8517},{"date":"2019-12-05","close":46.1738},{"date":"2019-12-06","close":46.6199},{"date":"2019-12-09","close":45.8104},{"date":"2019-12-10","close":45.86},{"date":"2019-12-11","close":45.8765},{"date":"2019-12-12","close":46.1986},{"date":"2019-12-13","close":47.2724},{"date":"2019-12-16","close":48.7345},{"date":"2019-12-17","close":49.2301},{"date":"2019-12-18","close":48.9162},{"date":"2019-12-19","close":49.4118},{"date":"2019-12-20","close":48.1232},{"date":"2019-12-23","close":46.9916},{"date":"2019-12-24","close":47.0164},{"date":"2019-12-26","close":46.0499},{"date":"2019-12-27","close":45.9508},{"date":"2019-12-30","close":46.4314},{"date":"2019-12-31","close":45.8928},{"date":"2020-01-02","close":46.7297},{"date":"2020-01-03","close":46.4645},{"date":"2020-01-06","close":47.3925},{"date":"2020-01-07","close":47.4173},{"date":"2020-01-08","close":47.3428},{"date":"2020-01-09","close":47.2185},{"date":"2020-01-10","close":46.1414},{"date":"2020-01-13","close":46.4811},{"date":"2020-01-14","close":46.3734},{"date":"2020-01-15","close":46.2739},{"date":"2020-01-16","close":46.6468},{"date":"2020-01-17","close":46.7379},{"date":"2020-01-21","close":46.6551},{"date":"2020-01-22","close":46.9616},{"date":"2020-01-23","close":47.2019},{"date":"2020-01-24","close":46.7131},{"date":"2020-01-27","close":46.6468},{"date":"2020-01-28","close":48.3867},{"date":"2020-01-29","close":47.757},{"date":"2020-01-30","close":48.2045},{"date":"2020-01-31","close":47.9476},{"date":"2020-02-03","close":47.8979},{"date":"2020-02-04","close":47.3842},{"date":"2020-02-05","close":48.4364},{"date":"2020-02-06","close":48.5856},{"date":"2020-02-07","close":48.7181},{"date":"2020-02-10","close":48.9916},{"date":"2020-02-11","close":49.3478},{"date":"2020-02-12","close":50.2095},{"date":"2020-02-13","close":50.2841},{"date":"2020-02-14","close":50.7232},{"date":"2020-02-18","close":51.0132},{"date":"2020-02-19","close":50.8061},{"date":"2020-02-20","close":51.6097},{"date":"2020-02-21","close":51.5186},{"date":"2020-02-24","close":49.8698},{"date":"2020-02-25","close":48.6601},{"date":"2020-02-26","close":48.4199},{"date":"2020-02-27","close":46.2822},{"date":"2020-02-28","close":44.6583},{"date":"2020-03-02","close":45.7851},{"date":"2020-03-03","close":46.4977},{"date":"2020-03-04","close":47.5665},{"date":"2020-03-05","close":47.3676},{"date":"2020-03-06","close":46.0005},{"date":"2020-03-09","close":41.9904},{"date":"2020-03-10","close":43.7552},{"date":"2020-03-11","close":42.7361},{"date":"2020-03-12","close":38.8005},{"date":"2020-03-13","close":42.5952},{"date":"2020-03-16","close":44.65},{"date":"2020-03-17","close":51.9909},{"date":"2020-03-18","close":31.9071},{"date":"2020-03-19","close":51.9909},{"date":"2020-03-20","close":47.6908},{"date":"2020-03-23","close":42.6698},{"date":"2020-03-24","close":43.8712},{"date":"2020-03-25","close":42.4875},{"date":"2020-03-26","close":45.8514},{"date":"2020-03-27","close":44.2606},{"date":"2020-03-30","close":50.4197},{"date":"2020-03-31","close":48.7989},{"date":"2020-04-01","close":46.4466},{"date":"2020-04-02","close":45.7152},{"date":"2020-04-03","close":46.9121},{"date":"2020-04-06","close":47.2944},{"date":"2020-04-07","close":45.9978},{"date":"2020-04-08","close":48.7324},{"date":"2020-04-09","close":53.3704},{"date":"2020-04-13","close":51.5833},{"date":"2020-04-14","close":51.0181},{"date":"2020-04-15","close":48.4331},{"date":"2020-04-16","close":50.0789},{"date":"2020-04-17","close":53.4951},{"date":"2020-04-20","close":52.9465},{"date":"2020-04-21","close":54.0021},{"date":"2020-04-22","close":54.3346},{"date":"2020-04-23","close":57.4764},{"date":"2020-04-24","close":57.651},{"date":"2020-04-27","close":57.2437},{"date":"2020-04-28","close":58.5653},{"date":"2020-04-29","close":63.2532},{"date":"2020-04-30","close":51.6332},{"date":"2020-05-01","close":47.6851},{"date":"2020-05-04","close":46.5962},{"date":"2020-05-05","close":44.4019},{"date":"2020-05-06","close":45.0336},{"date":"2020-05-07","close":47.336},{"date":"2020-05-08","close":47.6518},{"date":"2020-05-11","close":46.9869},{"date":"2020-05-12","close":45.657},{"date":"2020-05-13","close":44.5183},{"date":"2020-05-14","close":45.1167},{"date":"2020-05-15","close":44.9006},{"date":"2020-05-18","close":48.8238},{"date":"2020-05-19","close":45.9645},{"date":"2020-05-20","close":47.0617},{"date":"2020-05-21","close":47.7848},{"date":"2020-05-22","close":47.8596},{"date":"2020-05-26","close":48.5329},{"date":"2020-05-27","close":51.0763},{"date":"2020-05-28","close":49.4472},{"date":"2020-05-29","close":49.3724},{"date":"2020-06-01","close":50.4114},{"date":"2020-06-02","close":50.8685},{"date":"2020-06-03","close":51.9657},{"date":"2020-06-04","close":52.0156},{"date":"2020-06-05","close":52.5974},{"date":"2020-06-08","close":54.6255},{"date":"2020-06-09","close":54.4011},{"date":"2020-06-10","close":51.6582},{"date":"2020-06-11","close":49.4472},{"date":"2020-06-12","close":49.7797},{"date":"2020-06-15","close":50.1537},{"date":"2020-06-16","close":51.0763},{"date":"2020-06-17","close":49.5802},{"date":"2020-06-18","close":48.2087},{"date":"2020-06-19","close":46.43},{"date":"2020-06-22","close":49.1729},{"date":"2020-06-23","close":47.6518},{"date":"2020-06-24","close":47.7848},{"date":"2020-06-25","close":49.0399},{"date":"2020-06-26","close":48.1339},{"date":"2020-06-29","close":48.6508},{"date":"2020-06-30","close":50.4931},{"date":"2020-07-01","close":51.0266},{"date":"2020-07-02","close":49.6345},{"date":"2020-07-06","close":50.7265},{"date":"2020-07-07","close":49.4677},{"date":"2020-07-08","close":50.3931},{"date":"2020-07-09","close":48.9259},{"date":"2020-07-10","close":49.6761},{"date":"2020-07-13","close":48.9175},{"date":"2020-07-14","close":50.7849},{"date":"2020-07-15","close":51.7936},{"date":"2020-07-16","close":49.4761},{"date":"2020-07-17","close":49.5344},{"date":"2020-07-20","close":49.1176},{"date":"2020-07-21","close":49.5428},{"date":"2020-07-22","close":47.7004},{"date":"2020-07-23","close":48.3923},{"date":"2020-07-24","close":47.7671},{"date":"2020-07-27","close":47.5837},{"date":"2020-07-28","close":47.7838},{"date":"2020-07-29","close":48.0172},{"date":"2020-07-30","close":49.7512},{"date":"2020-07-31","close":48.0422},{"date":"2020-08-03","close":47.0085},{"date":"2020-08-04","close":47.4587},{"date":"2020-08-05","close":48.5174},{"date":"2020-08-06","close":47.4087},{"date":"2020-08-07","close":49.0843},{"date":"2020-08-10","close":49.5428},{"date":"2020-08-11","close":49.7595},{"date":"2020-08-12","close":49.5594},{"date":"2020-08-13","close":49.2927},{"date":"2020-08-14","close":50.6598},{"date":"2020-08-17","close":49.9179},{"date":"2020-08-18","close":49.2427},{"date":"2020-08-19","close":49.2176},{"date":"2020-08-20","close":49.5761},{"date":"2020-08-21","close":48.6091},{"date":"2020-08-24","close":50.3097},{"date":"2020-08-25","close":49.9179},{"date":"2020-08-26","close":49.0593},{"date":"2020-08-27","close":49.7762},{"date":"2020-08-28","close":49.6094},{"date":"2020-08-31","close":48.3507},{"date":"2020-09-01","close":47.7088},{"date":"2020-09-02","close":49.2427},{"date":"2020-09-03","close":47.392},{"date":"2020-09-04","close":47.1919},{"date":"2020-09-08","close":47.0669},{"date":"2020-09-09","close":47.0669},{"date":"2020-09-10","close":46.2499},{"date":"2020-09-11","close":45.508},{"date":"2020-09-14","close":41.5649},{"date":"2020-09-15","close":44.3909},{"date":"2020-09-16","close":44.1742},{"date":"2020-09-17","close":43.3822},{"date":"2020-09-18","close":43.4989},{"date":"2020-09-21","close":42.2651},{"date":"2020-09-22","close":41.7566},{"date":"2020-09-23","close":40.3145},{"date":"2020-09-24","close":42.0568},{"date":"2020-09-25","close":43.0404},{"date":"2020-09-28","close":42.3402},{"date":"2020-09-29","close":43.0762},{"date":"2020-09-30","close":41.9387},{"date":"2020-10-01","close":41.2695},{"date":"2020-10-02","close":40.7342},{"date":"2020-10-05","close":41.922},{"date":"2020-10-06","close":41.7212},{"date":"2020-10-07","close":41.6543},{"date":"2020-10-08","close":42.1394},{"date":"2020-10-09","close":42.1311},{"date":"2020-10-12","close":42.3485},{"date":"2020-10-13","close":41.1274},{"date":"2020-10-14","close":40.1655},{"date":"2020-10-15","close":39.8476},{"date":"2020-10-16","close":40.2491},{"date":"2020-10-19","close":40.0149},{"date":"2020-10-20","close":39.6218},{"date":"2020-10-21","close":39.0781},{"date":"2020-10-22","close":39.145},{"date":"2020-10-23","close":38.5595},{"date":"2020-10-26","close":37.2296},{"date":"2020-10-27","close":37.3383},{"date":"2020-10-28","close":36.343},{"date":"2020-10-29","close":38.434},{"date":"2020-10-30","close":37.3885},{"date":"2020-11-02","close":39.4712},{"date":"2020-11-03","close":39.5883},{"date":"2020-11-04","close":39.0279},{"date":"2020-11-05","close":39.8142},{"date":"2020-11-06","close":39.2537},{"date":"2020-11-09","close":41.3365},{"date":"2020-11-10","close":42.7751},{"date":"2020-11-11","close":42.6664},{"date":"2020-11-12","close":42.4238},{"date":"2020-11-13","close":42.4824},{"date":"2020-11-16","close":42.8839},{"date":"2020-11-17","close":42.6246},{"date":"2020-11-18","close":41.5372},{"date":"2020-11-19","close":41.738},{"date":"2020-11-20","close":41.0772},{"date":"2020-11-23","close":41.2026},{"date":"2020-11-24","close":42.9591},{"date":"2020-11-25","close":41.6459},{"date":"2020-11-27","close":42.566},{"date":"2020-11-30","close":40.935},{"date":"2020-12-01","close":39.9647},{"date":"2020-12-02","close":40.0985},{"date":"2020-12-03","close":39.2872},{"date":"2020-12-04","close":39.8811},{"date":"2020-12-07","close":39.9396},{"date":"2020-12-08","close":39.6385},{"date":"2020-12-09","close":39.2705},{"date":"2020-12-10","close":38.6013},{"date":"2020-12-11","close":38.8104},{"date":"2020-12-14","close":38.6013},{"date":"2020-12-15","close":40.1404},{"date":"2020-12-16","close":38.5762},{"date":"2020-12-17","close":38.2919},{"date":"2020-12-18","close":36.251},{"date":"2020-12-21","close":36.4935},{"date":"2020-12-22","close":36.4517},{"date":"2020-12-23","close":36.8699},{"date":"2020-12-24","close":37.2212},{"date":"2020-12-28","close":36.7946},{"date":"2020-12-29","close":35.8662},{"date":"2020-12-30","close":35.186},{"date":"2020-12-31","close":35.0684},{"date":"2021-01-04","close":37.4198},{"date":"2021-01-05","close":37.9236},{"date":"2021-01-06","close":40.4513},{"date":"2021-01-07","close":41.5514},{"date":"2021-01-08","close":40.5353},{"date":"2021-01-11","close":39.368},{"date":"2021-01-12","close":39.9222},{"date":"2021-01-13","close":39.0069},{"date":"2021-01-14","close":39.9054},{"date":"2021-01-15","close":39.494},{"date":"2021-01-19","close":39.8887},{"date":"2021-01-20","close":39.4016},{"date":"2021-01-21","close":38.4695},{"date":"2021-01-22","close":38.4779},{"date":"2021-01-25","close":40.2581},{"date":"2021-01-26","close":40.6276},{"date":"2021-01-27","close":39.2672},{"date":"2021-01-28","close":36.8571},{"date":"2021-01-29","close":36.2609},{"date":"2021-02-01","close":37.1006},{"date":"2021-02-02","close":36.8655},{"date":"2021-02-03","close":36.2441},{"date":"2021-02-04","close":37.0838},{"date":"2021-02-05","close":38.1503},{"date":"2021-02-08","close":39.0825},{"date":"2021-02-09","close":39.7375},{"date":"2021-02-10","close":38.9145},{"date":"2021-02-11","close":38.461},{"date":"2021-02-12","close":38.1419},{"date":"2021-02-16","close":38.4359},{"date":"2021-02-17","close":38.3183},{"date":"2021-02-18","close":37.1594},{"date":"2021-02-19","close":37.7389},{"date":"2021-02-22","close":38.5114},{"date":"2021-02-23","close":39.3848},{"date":"2021-02-24","close":37.8648},{"date":"2021-02-25","close":38.6374},{"date":"2021-02-26","close":40.8796},{"date":"2021-03-01","close":39.6451},{"date":"2021-03-02","close":39.3848},{"date":"2021-03-03","close":40.7956},{"date":"2021-03-04","close":40.5101},{"date":"2021-03-05","close":41.8873},{"date":"2021-03-08","close":43.9027},{"date":"2021-03-09","close":42.3492},{"date":"2021-03-10","close":43.4912},{"date":"2021-03-11","close":43.7599},{"date":"2021-03-12","close":43.7432},{"date":"2021-03-15","close":43.3988},{"date":"2021-03-16","close":41.7781},{"date":"2021-03-17","close":41.8117},{"date":"2021-03-18","close":41.375},{"date":"2021-03-19","close":42.4331},{"date":"2021-03-22","close":43.0546},{"date":"2021-03-23","close":40.6276},{"date":"2021-03-24","close":39.4016},{"date":"2021-03-25","close":39.6451},{"date":"2021-03-26","close":40.6612},{"date":"2021-03-29","close":40.8712},{"date":"2021-03-30","close":40.6858},{"date":"2021-03-31","close":41.3936},{"date":"2021-04-01","close":42.6324},{"date":"2021-04-05","close":40.7363},{"date":"2021-04-06","close":39.6155},{"date":"2021-04-07","close":39.1099},{"date":"2021-04-08","close":39.5313},{"date":"2021-04-09","close":40.7111},{"date":"2021-04-12","close":40.8206},{"date":"2021-04-13","close":42.3038},{"date":"2021-04-14","close":42.4049},{"date":"2021-04-15","close":42.6914},{"date":"2021-04-16","close":42.1521},{"date":"2021-04-19","close":42.2195},{"date":"2021-04-20","close":41.8403},{"date":"2021-04-21","close":41.7139},{"date":"2021-04-22","close":40.829},{"date":"2021-04-23","close":41.2504},{"date":"2021-04-26","close":40.079},{"date":"2021-04-27","close":40.3656},{"date":"2021-04-28","close":39.683},{"date":"2021-04-29","close":38.697},{"date":"2021-04-30","close":38.4105},{"date":"2021-05-03","close":39.9105},{"date":"2021-05-04","close":39.5397},{"date":"2021-05-05","close":39.2532},{"date":"2021-05-06","close":40.6942},{"date":"2021-05-07","close":39.9695},{"date":"2021-05-10","close":39.8094},{"date":"2021-05-11","close":39.329},{"date":"2021-05-12","close":38.8571},{"date":"2021-05-13","close":40.433},{"date":"2021-05-14","close":41.6043},{"date":"2021-05-17","close":40.6268},{"date":"2021-05-18","close":40.2729},{"date":"2021-05-19","close":40.6436},{"date":"2021-05-20","close":40.9554},{"date":"2021-05-21","close":40.4414},{"date":"2021-05-24","close":39.388},{"date":"2021-05-25","close":39.1942},{"date":"2021-05-26","close":40.2139},{"date":"2021-05-27","close":39.7588},{"date":"2021-05-28","close":39.8346},{"date":"2021-06-01","close":40.433},{"date":"2021-06-02","close":40.3908},{"date":"2021-06-03","close":40.1549},{"date":"2021-06-04","close":40.0116},{"date":"2021-06-07","close":39.6998},{"date":"2021-06-08","close":40.4414},{"date":"2021-06-09","close":41.2083},{"date":"2021-06-10","close":41.5369},{"date":"2021-06-11","close":40.9049},{"date":"2021-06-14","close":39.211},{"date":"2021-06-15","close":39.9189},{"date":"2021-06-16","close":38.9161},{"date":"2021-06-17","close":38.933},{"date":"2021-06-18","close":38.2335},{"date":"2021-06-21","close":38.8234},{"date":"2021-06-22","close":38.8655},{"date":"2021-06-23","close":38.5537},{"date":"2021-06-24","close":39.4723},{"date":"2021-06-25","close":39.9863},{"date":"2021-06-28","close":39.0172},{"date":"2021-06-29","close":38.8988},{"date":"2021-06-30","close":38.4759},{"date":"2021-07-01","close":39.2625},{"date":"2021-07-02","close":38.7973},{"date":"2021-07-06","close":38.2898},{"date":"2021-07-07","close":37.85},{"date":"2021-07-08","close":37.7231},{"date":"2021-07-09","close":38.5351},{"date":"2021-07-12","close":38.6028},{"date":"2021-07-13","close":38.0107},{"date":"2021-07-14","close":37.3087},{"date":"2021-07-15","close":37.9261},{"date":"2021-07-16","close":37.5032},{"date":"2021-07-19","close":36.9957},{"date":"2021-07-20","close":37.3087},{"date":"2021-07-21","close":37.3087},{"date":"2021-07-22","close":36.5136},{"date":"2021-07-23","close":36.9027},{"date":"2021-07-26","close":37.0888},{"date":"2021-07-27","close":37.1311},{"date":"2021-07-28","close":36.7082},{"date":"2021-07-29","close":36.7589},{"date":"2021-07-30","close":36.4121},{"date":"2021-08-02","close":36.0992},{"date":"2021-08-03","close":36.835},{"date":"2021-08-04","close":37.1903},{"date":"2021-08-05","close":37.4186},{"date":"2021-08-06","close":37.1903},{"date":"2021-08-09","close":37.0803},{"date":"2021-08-10","close":37.4525},{"date":"2021-08-11","close":37.7739},{"date":"2021-08-12","close":38.5013},{"date":"2021-08-13","close":39.2794},{"date":"2021-08-16","close":38.9073},{"date":"2021-08-17","close":38.5859},{"date":"2021-08-18","close":37.7147},{"date":"2021-08-19","close":38.0699},{"date":"2021-08-20","close":38.3237},{"date":"2021-08-23","close":38.3237},{"date":"2021-08-24","close":38.2222},{"date":"2021-08-25","close":37.8162},{"date":"2021-08-26","close":37.9515},{"date":"2021-08-27","close":38.3744},{"date":"2021-08-30","close":38.2222},{"date":"2021-08-31","close":38.5605},{"date":"2021-09-01","close":38.2306},{"date":"2021-09-02","close":39.8292},{"date":"2021-09-03","close":38.8734},{"date":"2021-09-07","close":39.3386},{"date":"2021-09-08","close":39.5585},{"date":"2021-09-09","close":39.6178},{"date":"2021-09-10","close":39.3302},{"date":"2021-09-13","close":39.5162},{"date":"2021-09-14","close":38.7719},{"date":"2021-09-15","close":39.2033},{"date":"2021-09-16","close":39.0426},{"date":"2021-09-17","close":38.9157},{"date":"2021-09-20","close":39.2371},{"date":"2021-09-21","close":39.2371},{"date":"2021-09-22","close":39.3133},{"date":"2021-09-23","close":40.1591},{"date":"2021-09-24","close":39.77},{"date":"2021-09-27","close":40.5989},{"date":"2021-09-28","close":39.4655},{"date":"2021-09-29","close":39.5589},{"date":"2021-09-30","close":39.7711},{"date":"2021-10-01","close":39.092},{"date":"2021-10-04","close":39.6692},{"date":"2021-10-05","close":40.2125},{"date":"2021-10-06","close":39.3976},{"date":"2021-10-07","close":39.873},{"date":"2021-10-08","close":39.5504},{"date":"2021-10-11","close":38.3959},{"date":"2021-10-12","close":38.3959},{"date":"2021-10-13","close":38.9477},{"date":"2021-10-14","close":39.7796},{"date":"2021-10-15","close":39.5164},{"date":"2021-10-18","close":39.2278},{"date":"2021-10-19","close":39.1938},{"date":"2021-10-20","close":39.6353},{"date":"2021-10-21","close":39.2702},{"date":"2021-10-22","close":38.4723},{"date":"2021-10-25","close":38.6675},{"date":"2021-10-26","close":37.8356},{"date":"2021-10-27","close":36.8169},{"date":"2021-10-28","close":35.1531},{"date":"2021-10-29","close":34.6183},{"date":"2021-11-01","close":35.9256},{"date":"2021-11-02","close":36.1208},{"date":"2021-11-03","close":36.6811},{"date":"2021-11-04","close":36.3246},{"date":"2021-11-05","close":37.148},{"date":"2021-11-08","close":37.2244},{"date":"2021-11-09","close":37.2244},{"date":"2021-11-10","close":36.6132},{"date":"2021-11-11","close":36.6726},{"date":"2021-11-12","close":36.6641},{"date":"2021-11-15","close":36.401},{"date":"2021-11-16","close":35.8067},{"date":"2021-11-17","close":36.35},{"date":"2021-11-18","close":35.8407},{"date":"2021-11-19","close":35.5606},{"date":"2021-11-22","close":35.7218},{"date":"2021-11-23","close":36.6302},{"date":"2021-11-24","close":36.766},{"date":"2021-11-26","close":35.2549},{"date":"2021-11-29","close":33.9816},{"date":"2021-11-30","close":32.4366},{"date":"2021-12-01","close":32.2583},{"date":"2021-12-02","close":33.9986},{"date":"2021-12-03","close":33.9816},{"date":"2021-12-06","close":34.7201},{"date":"2021-12-07","close":33.9222},{"date":"2021-12-08","close":33.7099},{"date":"2021-12-09","close":33.8543},{"date":"2021-12-10","close":33.7439},{"date":"2021-12-13","close":35.1701},{"date":"2021-12-14","close":34.2532},{"date":"2021-12-15","close":34.8729},{"date":"2021-12-16","close":35.2295},{"date":"2021-12-17","close":34.9833},{"date":"2021-12-20","close":34.4315},{"date":"2021-12-21","close":34.9748},{"date":"2021-12-22","close":34.6777},{"date":"2021-12-23","close":34.7371},{"date":"2021-12-27","close":34.1853},{"date":"2021-12-28","close":34.058},{"date":"2021-12-29","close":34.2193},{"date":"2021-12-30","close":34.2534},{"date":"2021-12-31","close":34.0573},{"date":"2022-01-03","close":34.8416},{"date":"2022-01-04","close":34.6626},{"date":"2022-01-05","close":35.0633},{"date":"2022-01-06","close":35.0036},{"date":"2022-01-07","close":35.5748},{"date":"2022-01-10","close":35.3957},{"date":"2022-01-11","close":34.8842},{"date":"2022-01-12","close":34.458},{"date":"2022-01-13","close":34.9865},{"date":"2022-01-14","close":34.7564},{"date":"2022-01-18","close":34.0403},{"date":"2022-01-19","close":33.8953},{"date":"2022-01-20","close":33.2815},{"date":"2022-01-21","close":33.6225},{"date":"2022-01-24","close":34.6455},{"date":"2022-01-25","close":34.2534},{"date":"2022-01-26","close":33.0343},{"date":"2022-01-27","close":33.111},{"date":"2022-01-28","close":34.0488},{"date":"2022-01-31","close":33.8271},{"date":"2022-02-01","close":33.0087},{"date":"2022-02-02","close":32.2074},{"date":"2022-02-03","close":31.8408},{"date":"2022-02-04","close":30.6985},{"date":"2022-02-07","close":30.7922},{"date":"2022-02-08","close":31.0906},{"date":"2022-02-09","close":29.2407},{"date":"2022-02-10","close":28.4138},{"date":"2022-02-11","close":29.2577},{"date":"2022-02-14","close":29.6158},{"date":"2022-02-15","close":30.0932},{"date":"2022-02-16","close":29.5646},{"date":"2022-02-17","close":29.2663},{"date":"2022-02-18","close":29.5561},{"date":"2022-02-22","close":29.2577},{"date":"2022-02-23","close":29.3941},{"date":"2022-02-24","close":29.5561},{"date":"2022-02-25","close":29.2577},{"date":"2022-02-28","close":28.4138},{"date":"2022-03-01","close":27.979},{"date":"2022-03-02","close":28.8741},{"date":"2022-03-03","close":28.2944},{"date":"2022-03-04","close":27.8426},{"date":"2022-03-07","close":28.5161},{"date":"2022-03-08","close":29.6328},{"date":"2022-03-09","close":30.1358},{"date":"2022-03-10","close":29.6584},{"date":"2022-03-11","close":30.025},{"date":"2022-03-14","close":30.6644},{"date":"2022-03-15","close":31.2696},{"date":"2022-03-16","close":31.568},{"date":"2022-03-17","close":32.7956},{"date":"2022-03-18","close":33.2815},{"date":"2022-03-21","close":33.3497},{"date":"2022-03-22","close":32.6677},{"date":"2022-03-23","close":32.8127},{"date":"2022-03-24","close":33.4435},{"date":"2022-03-25","close":33.5202},{"date":"2022-03-28","close":33.3327},{"date":"2022-03-29","close":33.5458},{"date":"2022-03-30","close":33.1366},{"date":"2022-03-31","close":33.9976},{"date":"2022-04-01","close":34.5432},{"date":"2022-04-04","close":34.3898},{"date":"2022-04-05","close":33.9635},{"date":"2022-04-06","close":35.0121},{"date":"2022-04-07","close":35.2176},{"date":"2022-04-08","close":35.7654},{"date":"2022-04-11","close":35.4144},{"date":"2022-04-12","close":35.5},{"date":"2022-04-13","close":35.6884},{"date":"2022-04-14","close":34.9522},{"date":"2022-04-18","close":34.4985},{"date":"2022-04-19","close":34.4814},{"date":"2022-04-20","close":34.6354},{"date":"2022-04-21","close":35.3374},{"date":"2022-04-22","close":35.2347},{"date":"2022-04-25","close":35.2432},{"date":"2022-04-26","close":34.3187},{"date":"2022-04-27","close":34.7125},{"date":"2022-04-28","close":34.6868},{"date":"2022-04-29","close":33.8137},{"date":"2022-05-02","close":33.6852},{"date":"2022-05-03","close":33.5312},{"date":"2022-05-04","close":35.209},{"date":"2022-05-05","close":34.7895},{"date":"2022-05-06","close":34.4728},{"date":"2022-05-09","close":35.3203},{"date":"2022-05-10","close":34.1047},{"date":"2022-05-11","close":34.3444},{"date":"2022-05-12","close":35.3117},{"date":"2022-05-13","close":34.1903},{"date":"2022-05-16","close":35.0549},{"date":"2022-05-17","close":36.2362},{"date":"2022-05-18","close":36.5872},{"date":"2022-05-19","close":35.3032},{"date":"2022-05-20","close":35.2432},{"date":"2022-05-23","close":36.5701},{"date":"2022-05-24","close":37.5974},{"date":"2022-05-25","close":37.9055},{"date":"2022-05-26","close":37.9997},{"date":"2022-05-27","close":37.8114},{"date":"2022-05-31","close":37.7429},{"date":"2022-06-01","close":38.3763},{"date":"2022-06-02","close":38.5647},{"date":"2022-06-03","close":37.7771},{"date":"2022-06-06","close":38.1024},{"date":"2022-06-07","close":38.1452},{"date":"2022-06-08","close":37.5289},{"date":"2022-06-09","close":37.3234},{"date":"2022-06-10","close":37.3662},{"date":"2022-06-13","close":35.7569},{"date":"2022-06-14","close":37.0238},{"date":"2022-06-15","close":37.1522},{"date":"2022-06-16","close":35.5942},{"date":"2022-06-17","close":36.5958},{"date":"2022-06-21","close":37.9483},{"date":"2022-06-22","close":38.6588},{"date":"2022-06-23","close":38.9071},{"date":"2022-06-24","close":40.4993},{"date":"2022-06-27","close":40.2939},{"date":"2022-06-28","close":39.0954},{"date":"2022-06-29","close":39.4563},{"date":"2022-06-30","close":40.3069},{"date":"2022-07-01","close":41.6903},{"date":"2022-07-05","close":41.3209},{"date":"2022-07-06","close":40.8826},{"date":"2022-07-07","close":39.6453},{"date":"2022-07-08","close":39.3274},{"date":"2022-07-11","close":39.3016},{"date":"2022-07-12","close":38.9837},{"date":"2022-07-13","close":38.5541},{"date":"2022-07-14","close":38.1073},{"date":"2022-07-15","close":39.2243},{"date":"2022-07-18","close":39.0439},{"date":"2022-07-19","close":39.757},{"date":"2022-07-20","close":39.1298},{"date":"2022-07-21","close":38.0214},{"date":"2022-07-22","close":37.3082},{"date":"2022-07-25","close":38.2706},{"date":"2022-07-26","close":40.1695},{"date":"2022-07-27","close":40.6936},{"date":"2022-07-28","close":38.1159},{"date":"2022-07-29","close":39.5594},{"date":"2022-08-01","close":40.3499},{"date":"2022-08-02","close":39.6367},{"date":"2022-08-03","close":39.9461},{"date":"2022-08-04","close":39.8172},{"date":"2022-08-05","close":39.2071},{"date":"2022-08-08","close":39.989},{"date":"2022-08-09","close":41.9997},{"date":"2022-08-10","close":40.5475},{"date":"2022-08-11","close":40.2898},{"date":"2022-08-12","close":41.0803},{"date":"2022-08-15","close":41.7677},{"date":"2022-08-16","close":42.4293},{"date":"2022-08-17","close":41.9567},{"date":"2022-08-18","close":42.6441},{"date":"2022-08-19","close":42.4293},{"date":"2022-08-22","close":41.5529},{"date":"2022-08-23","close":41.0373},{"date":"2022-08-24","close":41.7247},{"date":"2022-08-25","close":42.498},{"date":"2022-08-26","close":42.4636},{"date":"2022-08-29","close":41.0545},{"date":"2022-08-30","close":40.728},{"date":"2022-08-31","close":40.2554},{"date":"2022-09-01","close":39.757},{"date":"2022-09-02","close":38.9923},{"date":"2022-09-06","close":38.8291},{"date":"2022-09-07","close":39.3102},{"date":"2022-09-08","close":36.7497},{"date":"2022-09-09","close":36.8786},{"date":"2022-09-12","close":37.2652},{"date":"2022-09-13","close":36.2599},{"date":"2022-09-14","close":36.3459},{"date":"2022-09-15","close":36.0623},{"date":"2022-09-16","close":36.1826},{"date":"2022-09-19","close":36.5864},{"date":"2022-09-20","close":36.1225},{"date":"2022-09-21","close":35.6499},{"date":"2022-09-22","close":35.6241},{"date":"2022-09-23","close":34.5243},{"date":"2022-09-26","close":33.9486},{"date":"2022-09-27","close":33.6908},{"date":"2022-09-28","close":34.2493},{"date":"2022-09-29","close":32.8169},{"date":"2022-09-30","close":33.2828},{"date":"2022-10-03","close":34.396},{"date":"2022-10-04","close":33.5849},{"date":"2022-10-05","close":32.2042},{"date":"2022-10-06","close":31.3585},{"date":"2022-10-07","close":30.4956},{"date":"2022-10-10","close":30.3921},{"date":"2022-10-11","close":30.8839},{"date":"2022-10-12","close":31.255},{"date":"2022-10-13","close":32.6615},{"date":"2022-10-14","close":32.1438},{"date":"2022-10-17","close":32.9981},{"date":"2022-10-18","close":32.5925},{"date":"2022-10-19","close":32.7047},{"date":"2022-10-20","close":33.0067},{"date":"2022-10-21","close":33.2915},{"date":"2022-10-24","close":32.8773},{"date":"2022-10-25","close":33.326},{"date":"2022-10-26","close":33.8524},{"date":"2022-10-27","close":34.7153},{"date":"2022-10-28","close":37.0279},{"date":"2022-10-31","close":37.2091},{"date":"2022-11-01","close":38.8314},{"date":"2022-11-02","close":38.538},{"date":"2022-11-03","close":38.003},{"date":"2022-11-04","close":38.8314},{"date":"2022-11-07","close":39.3233},{"date":"2022-11-08","close":40.1862},{"date":"2022-11-09","close":40.0395},{"date":"2022-11-10","close":41.5065},{"date":"2022-11-11","close":41.0232},{"date":"2022-11-14","close":42.0501},{"date":"2022-11-15","close":42.5247},{"date":"2022-11-16","close":42.0156},{"date":"2022-11-17","close":41.774},{"date":"2022-11-18","close":41.8689},{"date":"2022-11-21","close":41.61},{"date":"2022-11-22","close":41.3857},{"date":"2022-11-23","close":40.5573},{"date":"2022-11-25","close":40.54},{"date":"2022-11-28","close":40.307},{"date":"2022-11-29","close":40.7902},{"date":"2022-11-30","close":41.774},{"date":"2022-12-01","close":42.5938},{"date":"2022-12-02","close":42.6024},{"date":"2022-12-05","close":41.3166},{"date":"2022-12-06","close":41.3253},{"date":"2022-12-07","close":40.6781},{"date":"2022-12-08","close":39.9877},{"date":"2022-12-09","close":39.1766},{"date":"2022-12-12","close":38.305},{"date":"2022-12-13","close":37.4594},{"date":"2022-12-14","close":36.5706},{"date":"2022-12-15","close":35.7077},{"date":"2022-12-16","close":34.9742},{"date":"2022-12-19","close":38.6243},{"date":"2022-12-20","close":39.936},{"date":"2022-12-21","close":41.1268},{"date":"2022-12-22","close":40.4623},{"date":"2022-12-23","close":41.0664},{"date":"2022-12-27","close":40.3329},{"date":"2022-12-28","close":39.3146},{"date":"2022-12-29","close":39.9735},{"date":"2022-12-30","close":39.28},{"date":"2023-01-03","close":40.9531},{"date":"2023-01-04","close":39.2453},{"date":"2023-01-05","close":39.5227},{"date":"2023-01-06","close":40.3723},{"date":"2023-01-09","close":39.4534},{"date":"2023-01-10","close":39.8522},{"date":"2023-01-11","close":39.4967},{"date":"2023-01-12","close":40.5197},{"date":"2023-01-13","close":41.2565},{"date":"2023-01-17","close":41.1005},{"date":"2023-01-18","close":40.7191},{"date":"2023-01-19","close":40.693},{"date":"2023-01-20","close":41.2999},{"date":"2023-01-23","close":40.3723},{"date":"2023-01-24","close":41.1525},{"date":"2023-01-25","close":41.4473},{"date":"2023-01-26","close":41.7073},{"date":"2023-01-27","close":41.4473},{"date":"2023-01-30","close":40.9184},{"date":"2023-01-31","close":42.3749},{"date":"2023-02-01","close":42.8603},{"date":"2023-02-02","close":42.4529},{"date":"2023-02-03","close":41.6987},{"date":"2023-02-06","close":41.586},{"date":"2023-02-07","close":41.2045},{"date":"2023-02-08","close":40.6237},{"date":"2023-02-09","close":40.0862},{"date":"2023-02-10","close":40.7711},{"date":"2023-02-13","close":41.0832},{"date":"2023-02-14","close":40.9358},{"date":"2023-02-15","close":40.2596},{"date":"2023-02-16","close":39.3927},{"date":"2023-02-17","close":41.3953},{"date":"2023-02-21","close":40.9184},{"date":"2023-02-22","close":41.1092},{"date":"2023-02-23","close":35.4222},{"date":"2023-02-24","close":36.974},{"date":"2023-02-27","close":36.2284},{"date":"2023-02-28","close":36.4538},{"date":"2023-03-01","close":36.1764},{"date":"2023-03-02","close":35.3355},{"date":"2023-03-03","close":34.7894},{"date":"2023-03-06","close":34.642},{"date":"2023-03-07","close":34.6246},{"date":"2023-03-08","close":35.5609},{"date":"2023-03-09","close":35.2748},{"date":"2023-03-10","close":35.1014},{"date":"2023-03-13","close":34.7633},{"date":"2023-03-14","close":35.6649},{"date":"2023-03-15","close":35.0408},{"date":"2023-03-16","close":35.3875},{"date":"2023-03-17","close":34.0351},{"date":"2023-03-20","close":34.2605},{"date":"2023-03-21","close":34.4773},{"date":"2023-03-22","close":33.5497},{"date":"2023-03-23","close":33.4976},{"date":"2023-03-24","close":33.5843},{"date":"2023-03-27","close":33.9311},{"date":"2023-03-28","close":34.2172},{"date":"2023-03-29","close":34.4079},{"date":"2023-03-30","close":34.9047},{"date":"2023-03-31","close":35.6629},{"date":"2023-04-03","close":35.8982},{"date":"2023-04-04","close":35.8023},{"date":"2023-04-05","close":36.6564},{"date":"2023-04-06","close":36.334},{"date":"2023-04-10","close":35.8198},{"date":"2023-04-11","close":35.8721},{"date":"2023-04-12","close":35.3579},{"date":"2023-04-13","close":35.2184},{"date":"2023-04-14","close":34.6607},{"date":"2023-04-17","close":35.0964},{"date":"2023-04-18","close":34.3818},{"date":"2023-04-19","close":33.7978},{"date":"2023-04-20","close":33.9896},{"date":"2023-04-21","close":34.1029},{"date":"2023-04-24","close":33.7891},{"date":"2023-04-25","close":33.8414},{"date":"2023-04-26","close":33.4667},{"date":"2023-04-27","close":32.8479},{"date":"2023-04-28","close":31.5231},{"date":"2023-05-01","close":31.8631},{"date":"2023-05-02","close":32.0984},{"date":"2023-05-03","close":31.8369},{"date":"2023-05-04","close":31.4273},{"date":"2023-05-05","close":32.0199},{"date":"2023-05-08","close":31.6277},{"date":"2023-05-09","close":31.6975},{"date":"2023-05-10","close":31.7497},{"date":"2023-05-11","close":31.9763},{"date":"2023-05-12","close":31.9763},{"date":"2023-05-15","close":31.9763},{"date":"2023-05-16","close":31.9328},{"date":"2023-05-17","close":32.8653},{"date":"2023-05-18","close":32.2727},{"date":"2023-05-19","close":32.5951},{"date":"2023-05-22","close":33.057},{"date":"2023-05-23","close":33.4405},{"date":"2023-05-24","close":33.1791},{"date":"2023-05-25","close":32.9612},{"date":"2023-05-26","close":33.3621},{"date":"2023-05-30","close":32.9525},{"date":"2023-05-31","close":32.7084},{"date":"2023-06-01","close":32.8827},{"date":"2023-06-02","close":33.8763},{"date":"2023-06-05","close":33.4667},{"date":"2023-06-06","close":34.2423},{"date":"2023-06-07","close":35.5235},{"date":"2023-06-08","close":35.2271},{"date":"2023-06-09","close":34.8872},{"date":"2023-06-12","close":34.6868},{"date":"2023-06-13","close":34.4602},{"date":"2023-06-14","close":34.4951},{"date":"2023-06-15","close":34.6171},{"date":"2023-06-16","close":34.5125},{"date":"2023-06-20","close":34.3295},{"date":"2023-06-21","close":33.4754},{"date":"2023-06-22","close":33.1093},{"date":"2023-06-23","close":31.4883},{"date":"2023-06-26","close":32.3075},{"date":"2023-06-27","close":31.9328},{"date":"2023-06-28","close":31.68},{"date":"2023-06-29","close":32.3813},{"date":"2023-06-30","close":32.0833},{"date":"2023-07-03","close":32.5303},{"date":"2023-07-05","close":32.0482},{"date":"2023-07-06","close":31.2856},{"date":"2023-07-07","close":31.4959},{"date":"2023-07-10","close":31.1891},{"date":"2023-07-11","close":31.0927},{"date":"2023-07-12","close":31.645},{"date":"2023-07-13","close":31.645},{"date":"2023-07-14","close":31.0314},{"date":"2023-07-17","close":29.4798},{"date":"2023-07-18","close":29.4973},{"date":"2023-07-19","close":31.3206},{"date":"2023-07-20","close":31.8553},{"date":"2023-07-21","close":31.5748},{"date":"2023-07-24","close":32.0131},{"date":"2023-07-25","close":32.1972},{"date":"2023-07-26","close":32.8722},{"date":"2023-07-27","close":31.8729},{"date":"2023-07-28","close":30.9875},{"date":"2023-07-31","close":31.8553},{"date":"2023-08-01","close":32.3901},{"date":"2023-08-02","close":32.7319},{"date":"2023-08-03","close":33.03},{"date":"2023-08-04","close":33.4069},{"date":"2023-08-07","close":33.2667},{"date":"2023-08-08","close":33.442},{"date":"2023-08-09","close":33.6699},{"date":"2023-08-10","close":33.2141},{"date":"2023-08-11","close":33.5121},{"date":"2023-08-14","close":33.8189},{"date":"2023-08-15","close":33.1965},{"date":"2023-08-16","close":32.5917},{"date":"2023-08-17","close":32.5391},{"date":"2023-08-18","close":32.6618},{"date":"2023-08-21","close":31.8027},{"date":"2023-08-22","close":31.3031},{"date":"2023-08-23","close":31.6362},{"date":"2023-08-24","close":31.8816},{"date":"2023-08-25","close":31.6888},{"date":"2023-08-28","close":31.7589},{"date":"2023-08-29","close":32.1271},{"date":"2023-08-30","close":31.9693},{"date":"2023-08-31","close":31.4433},{"date":"2023-09-01","close":31.6625},{"date":"2023-09-05","close":29.6902},{"date":"2023-09-06","close":29.1642},{"date":"2023-09-07","close":28.6207},{"date":"2023-09-08","close":29.2957},{"date":"2023-09-11","close":28.91},{"date":"2023-09-12","close":29.2431},{"date":"2023-09-13","close":29.4096},{"date":"2023-09-14","close":29.9356},{"date":"2023-09-15","close":29.8567},{"date":"2023-09-18","close":30.0846},{"date":"2023-09-19","close":30.2161},{"date":"2023-09-20","close":29.8041},{"date":"2023-09-21","close":29.585},{"date":"2023-09-22","close":28.9714},{"date":"2023-09-25","close":28.4892},{"date":"2023-09-26","close":28.0246},{"date":"2023-09-27","close":27.8581},{"date":"2023-09-28","close":27.7434},{"date":"2023-09-29","close":27.8493},{"date":"2023-10-02","close":27.3639},{"date":"2023-10-03","close":27.4698},{"date":"2023-10-04","close":28.0875},{"date":"2023-10-05","close":28.5552},{"date":"2023-10-06","close":28.3611},{"date":"2023-10-09","close":29.1023},{"date":"2023-10-10","close":29.3229},{"date":"2023-10-11","close":29.6318},{"date":"2023-10-12","close":29.6141},{"date":"2023-10-13","close":29.1994},{"date":"2023-10-16","close":30.2583},{"date":"2023-10-17","close":31.123},{"date":"2023-10-18","close":30.6112},{"date":"2023-10-19","close":30.5583},{"date":"2023-10-20","close":30.2759},{"date":"2023-10-23","close":29.5082},{"date":"2023-10-24","close":29.9318},{"date":"2023-10-25","close":29.5082},{"date":"2023-10-26","close":26.9668},{"date":"2023-10-27","close":24.7431},{"date":"2023-10-30","close":26.0579},{"date":"2023-10-31","close":27.311},{"date":"2023-11-01","close":26.6227},{"date":"2023-11-02","close":28.2728},{"date":"2023-11-03","close":29.8965},{"date":"2023-11-06","close":30.2495},{"date":"2023-11-07","close":29.5259},{"date":"2023-11-08","close":28.7317},{"date":"2023-11-09","close":28.6523},{"date":"2023-11-10","close":28.1581},{"date":"2023-11-13","close":27.8757},{"date":"2023-11-14","close":28.9611},{"date":"2023-11-15","close":28.7229},{"date":"2023-11-16","close":27.3286},{"date":"2023-11-17","close":27.3463},{"date":"2023-11-20","close":27.5404},{"date":"2023-11-21","close":27.2316},{"date":"2023-11-22","close":27.3816},{"date":"2023-11-24","close":27.6287},{"date":"2023-11-27","close":27.1698},{"date":"2023-11-28","close":26.8874},{"date":"2023-11-29","close":26.4021},{"date":"2023-11-30","close":26.8609},{"date":"2023-12-01","close":27.5404},{"date":"2023-12-04","close":28.3699},{"date":"2023-12-05","close":27.8493},{"date":"2023-12-06","close":27.3816},{"date":"2023-12-07","close":27.5404},{"date":"2023-12-08","close":28.3611},{"date":"2023-12-11","close":28.9082},{"date":"2023-12-12","close":29.1729},{"date":"2023-12-13","close":29.7465},{"date":"2023-12-14","close":29.7465},{"date":"2023-12-15","close":31.829},{"date":"2023-12-18","close":31.7143},{"date":"2023-12-19","close":32.4908},{"date":"2023-12-20","close":32.3232},{"date":"2023-12-21","close":32.3761},{"date":"2023-12-22","close":32.6938},{"date":"2023-12-26","close":33.4703},{"date":"2023-12-27","close":35.1116},{"date":"2023-12-28","close":34.6056},{"date":"2023-12-29","close":34.5967},{"date":"2024-01-02","close":34.9784},{"date":"2024-01-03","close":34.3126},{"date":"2024-01-04","close":33.6823},{"date":"2024-01-05","close":33.8154},{"date":"2024-01-08","close":34.286},{"date":"2024-01-09","close":33.6645},{"date":"2024-01-10","close":33.6556},{"date":"2024-01-11","close":32.6968},{"date":"2024-01-12","close":33.0253},{"date":"2024-01-16","close":33.0342},{"date":"2024-01-17","close":32.324},{"date":"2024-01-18","close":31.6049},{"date":"2024-01-19","close":32.0221},{"date":"2024-01-22","close":33.1851},{"date":"2024-01-23","close":33.0076},{"date":"2024-01-24","close":32.1464},{"date":"2024-01-25","close":33.1762},{"date":"2024-01-26","close":33.5314},{"date":"2024-01-29","close":33.6734},{"date":"2024-01-30","close":33.2384},{"date":"2024-01-31","close":32.759},{"date":"2024-02-01","close":33.8154},{"date":"2024-02-02","close":32.617},{"date":"2024-02-05","close":31.525},{"date":"2024-02-06","close":30.5396},{"date":"2024-02-07","close":30.0335},{"date":"2024-02-08","close":30.2199},{"date":"2024-02-09","close":30.5129},{"date":"2024-02-12","close":32.0044},{"date":"2024-02-13","close":32.0488},{"date":"2024-02-14","close":32.2263},{"date":"2024-02-15","close":34.0463},{"date":"2024-02-16","close":33.7977},{"date":"2024-02-20","close":32.2263},{"date":"2024-02-21","close":31.6493},{"date":"2024-02-22","close":25.1507},{"date":"2024-02-23","close":32.5814},{"date":"2024-02-26","close":31.6049},{"date":"2024-02-27","close":30.069},{"date":"2024-02-28","close":29.7228},{"date":"2024-02-29","close":29.7761},{"date":"2024-03-01","close":29.927},{"date":"2024-03-04","close":29.8382},{"date":"2024-03-05","close":29.1635},{"date":"2024-03-06","close":28.8883},{"date":"2024-03-07","close":28.5864},{"date":"2024-03-08","close":29.3499},{"date":"2024-03-11","close":29.2878},{"date":"2024-03-12","close":28.8972},{"date":"2024-03-13","close":28.4977},{"date":"2024-03-14","close":27.6099},{"date":"2024-03-15","close":28.1337},{"date":"2024-03-18","close":27.1926},{"date":"2024-03-19","close":27.2814},{"date":"2024-03-20","close":28.107},{"date":"2024-03-21","close":28.1514},{"date":"2024-03-22","close":27.095},{"date":"2024-03-25","close":26.8198},{"date":"2024-03-26","close":27.4501},{"date":"2024-03-27","close":27.978},{"date":"2024-03-28","close":28.1927},{"date":"2024-04-01","close":27.0832},{"date":"2024-04-02","close":25.8485},{"date":"2024-04-03","close":26.3406},{"date":"2024-04-04","close":25.8933},{"date":"2024-04-05","close":25.3206},{"date":"2024-04-08","close":25.0791},{"date":"2024-04-09","close":25.4727},{"date":"2024-04-10","close":24.4349},{"date":"2024-04-11","close":24.9896},{"date":"2024-04-12","close":24.4528},{"date":"2024-04-15","close":24.7122},{"date":"2024-04-16","close":24.068},{"date":"2024-04-17","close":24.3096},{"date":"2024-04-18","close":24.4617},{"date":"2024-04-19","close":25.3385},{"date":"2024-04-22","close":25.1149},{"date":"2024-04-23","close":25.2849},{"date":"2024-04-24","close":25.6964},{"date":"2024-04-25","close":17.2681},{"date":"2024-04-26","close":17.465},{"date":"2024-04-29","close":17.6887},{"date":"2024-04-30","close":17.0713},{"date":"2024-05-01","close":18.0376},{"date":"2024-05-02","close":18.816},{"date":"2024-05-03","close":19.3439},{"date":"2024-05-06","close":19.7644},{"date":"2024-05-07","close":20.0776},{"date":"2024-05-08","close":21.2139},{"date":"2024-05-09","close":21.5449},{"date":"2024-05-10","close":22.1802},{"date":"2024-05-13","close":22.8154},{"date":"2024-05-14","close":23.4596},{"date":"2024-05-15","close":23.1912},{"date":"2024-05-16","close":23.6565},{"date":"2024-05-17","close":23.3075},{"date":"2024-05-20","close":23.2091},{"date":"2024-05-21","close":22.9765},{"date":"2024-05-22","close":21.4554},{"date":"2024-05-23","close":20.5965},{"date":"2024-05-24","close":21.0618},{"date":"2024-05-28","close":21.1333},{"date":"2024-05-29","close":20.337},{"date":"2024-05-30","close":21.187},{"date":"2024-05-31","close":21.7775},{"date":"2024-06-03","close":20.7486},{"date":"2024-06-04","close":20.6502},{"date":"2024-06-05","close":21.0797},{"date":"2024-06-06","close":21.1512},{"date":"2024-06-07","close":20.7576},{"date":"2024-06-10","close":19.5318},{"date":"2024-06-11","close":19.7197},{"date":"2024-06-12","close":19.9523},{"date":"2024-06-13","close":19.0128},{"date":"2024-06-14","close":18.8786},{"date":"2024-06-17","close":18.9592},{"date":"2024-06-18","close":19.2813},{"date":"2024-06-20","close":19.8002},{"date":"2024-06-21","close":19.6302},{"date":"2024-06-24","close":19.3886},{"date":"2024-06-25","close":19.8092},{"date":"2024-06-26","close":19.7734},{"date":"2024-06-27","close":20.2207},{"date":"2024-06-28","close":20.6186},{"date":"2024-07-01","close":20.9984},{"date":"2024-07-02","close":21.0979},{"date":"2024-07-03","close":20.2117},{"date":"2024-07-05","close":19.0903},{"date":"2024-07-08","close":19.3526},{"date":"2024-07-09","close":18.5206},{"date":"2024-07-10","close":19.0089},{"date":"2024-07-11","close":20.275},{"date":"2024-07-12","close":20.284},{"date":"2024-07-15","close":20.1755},{"date":"2024-07-16","close":20.9894},{"date":"2024-07-17","close":20.9442},{"date":"2024-07-18","close":20.3202},{"date":"2024-07-19","close":20.0399},{"date":"2024-07-22","close":20.3202},{"date":"2024-07-23","close":20.5644},{"date":"2024-07-24","close":20.9261},{"date":"2024-07-25","close":23.5758},{"date":"2024-07-26","close":24.9232},{"date":"2024-07-29","close":24.4439},{"date":"2024-07-30","close":25.7642},{"date":"2024-07-31","close":26.8313},{"date":"2024-08-01","close":25.7642},{"date":"2024-08-02","close":25.5201},{"date":"2024-08-05","close":23.422},{"date":"2024-08-06","close":23.7566},{"date":"2024-08-07","close":23.5125},{"date":"2024-08-08","close":23.5396},{"date":"2024-08-09","close":22.8794},{"date":"2024-08-12","close":22.2555},{"date":"2024-08-13","close":22.7438},{"date":"2024-08-14","close":22.3188},{"date":"2024-08-15","close":22.6172},{"date":"2024-08-16","close":23.3587},{"date":"2024-08-19","close":23.5034},{"date":"2024-08-20","close":23.4673},{"date":"2024-08-21","close":23.7114},{"date":"2024-08-22","close":23.3678},{"date":"2024-08-23","close":24.254},{"date":"2024-08-26","close":24.1636},{"date":"2024-08-27","close":23.9918},{"date":"2024-08-28","close":23.9194},{"date":"2024-08-29","close":24.2992},{"date":"2024-08-30","close":24.1998},{"date":"2024-09-03","close":24.3354},{"date":"2024-09-04","close":24.9956},{"date":"2024-09-05","close":24.7333},{"date":"2024-09-06","close":24.9232},{"date":"2024-09-09","close":24.6248},{"date":"2024-09-10","close":25.3754},{"date":"2024-09-11","close":25.0679},{"date":"2024-09-12","close":26.1079},{"date":"2024-09-13","close":26.958},{"date":"2024-09-16","close":27.1207},{"date":"2024-09-17","close":26.7138},{"date":"2024-09-18","close":26.4244},{"date":"2024-09-19","close":27.0846},{"date":"2024-09-20","close":27.3287},{"date":"2024-09-23","close":27.3649},{"date":"2024-09-24","close":28.5044},{"date":"2024-09-25","close":27.5367},{"date":"2024-09-26","close":28.6852},{"date":"2024-09-27","close":29.8066},{"date":"2024-09-30","close":29.4604},{"date":"2024-10-01","close":29.5424},{"date":"2024-10-02","close":29.6335},{"date":"2024-10-03","close":28.9958},{"date":"2024-10-04","close":29.3329},{"date":"2024-10-07","close":29.0778},{"date":"2024-10-08","close":29.2327},{"date":"2024-10-09","close":29.3966},{"date":"2024-10-10","close":29.5424},{"date":"2024-10-11","close":29.5606},{"date":"2024-10-14","close":29.1507},{"date":"2024-10-15","close":29.5515},{"date":"2024-10-16","close":29.9706},{"date":"2024-10-17","close":30.4989},{"date":"2024-10-18","close":29.9614},{"date":"2024-10-21","close":29.0505},{"date":"2024-10-22","close":28.6497},{"date":"2024-10-23","close":28.8319},{"date":"2024-10-24","close":28.7316},{"date":"2024-10-25","close":28.2762},{"date":"2024-10-28","close":28.8136},{"date":"2024-10-29","close":28.7408},{"date":"2024-10-30","close":20.8336},{"date":"2024-10-31","close":19.0937},{"date":"2024-11-01","close":18.7202},{"date":"2024-11-04","close":18.1463},{"date":"2024-11-05","close":18.0006},{"date":"2024-11-06","close":20.5968},{"date":"2024-11-07","close":19.5947},{"date":"2024-11-08","close":19.9045},{"date":"2024-11-11","close":20.2688},{"date":"2024-11-12","close":18.3467},{"date":"2024-11-13","close":17.8548},{"date":"2024-11-14","close":17.6179},{"date":"2024-11-15","close":17.6362},{"date":"2024-11-18","close":17.5542},{"date":"2024-11-19","close":17.5269},{"date":"2024-11-20","close":18.2192},{"date":"2024-11-21","close":18.4925},{"date":"2024-11-22","close":18.4742},{"date":"2024-11-25","close":18.0916},{"date":"2024-11-26","close":17.9823},{"date":"2024-11-27","close":18.3832},{"date":"2024-11-29","close":18.0188},{"date":"2024-12-02","close":18.2647},{"date":"2024-12-03","close":18.119},{"date":"2024-12-04","close":17.6453},{"date":"2024-12-05","close":17.5177},{"date":"2024-12-06","close":17.1169},{"date":"2024-12-09","close":16.5612},{"date":"2024-12-10","close":16.3517},{"date":"2024-12-11","close":16.6159},{"date":"2024-12-12","close":16.4246},{"date":"2024-12-13","close":16.3426},{"date":"2024-12-16","close":16.1877},{"date":"2024-12-17","close":15.9327},{"date":"2024-12-18","close":15.4043},{"date":"2024-12-19","close":15.213},{"date":"2024-12-20","close":15.1948},{"date":"2024-12-23","close":14.9215},{"date":"2024-12-24","close":15.0673},{"date":"2024-12-26","close":15.1492},{"date":"2024-12-27","close":15.1128},{"date":"2024-12-30","close":15.0855},{"date":"2024-12-31","close":15.5384},{"date":"2025-01-02","close":15.2888},{"date":"2025-01-03","close":15.1964},{"date":"2025-01-06","close":15.2796},{"date":"2025-01-07","close":14.7435},{"date":"2025-01-08","close":15.0115},{"date":"2025-01-10","close":14.0964},{"date":"2025-01-13","close":14.5124},{"date":"2025-01-14","close":13.967},{"date":"2025-01-15","close":14.1611},{"date":"2025-01-16","close":13.9485},{"date":"2025-01-17","close":14.1611},{"date":"2025-01-21","close":14.4754},{"date":"2025-01-22","close":13.9763},{"date":"2025-01-23","close":14.2905},{"date":"2025-01-24","close":14.7342},{"date":"2025-01-27","close":14.9099},{"date":"2025-01-28","close":14.6233},{"date":"2025-01-29","close":14.4754},{"date":"2025-01-30","close":14.4015},{"date":"2025-01-31","close":14.3737},{"date":"2025-02-03","close":14.1426},{"date":"2025-02-04","close":14.4199},{"date":"2025-02-05","close":14.6788},{"date":"2025-02-06","close":14.5771},{"date":"2025-02-07","close":14.5586},{"date":"2025-02-10","close":15.5569},{"date":"2025-02-11","close":16.1855},{"date":"2025-02-12","close":15.7603},{"date":"2025-02-13","close":16.1115},{"date":"2025-02-14","close":16.3056},{"date":"2025-02-18","close":16.8418},{"date":"2025-02-19","close":16.7863},{"date":"2025-02-20","close":16.5737},{"date":"2025-02-21","close":16.5275},{"date":"2025-02-24","close":16.2317},{"date":"2025-02-25","close":16.5182},{"date":"2025-02-26","close":16.6107},{"date":"2025-02-27","close":15.9821},{"date":"2025-02-28","close":15.9729},{"date":"2025-03-03","close":15.3998},{"date":"2025-03-04","close":15.6956},{"date":"2025-03-05","close":16.7586},{"date":"2025-03-06","close":17.8123},{"date":"2025-03-07","close":18.3854},{"date":"2025-03-10","close":18.9493},{"date":"2025-03-11","close":19.6056},{"date":"2025-03-12","close":18.8199},{"date":"2025-03-13","close":19.5501},{"date":"2025-03-14","close":20.5022},{"date":"2025-03-17","close":21.3803},{"date":"2025-03-18","close":20.9644},{"date":"2025-03-19","close":20.6963},{"date":"2025-03-20","close":20.2341},{"date":"2025-03-21","close":21.0661},{"date":"2025-03-24","close":20.114},{"date":"2025-03-25","close":19.3283},{"date":"2025-03-26","close":19.5224},{"date":"2025-03-27","close":20.2711},{"date":"2025-03-28","close":19.6333},{"date":"2025-03-31","close":18.9882},{"date":"2025-04-01","close":18.9508},{"date":"2025-04-02","close":18.8854},{"date":"2025-04-03","close":18.1468},{"date":"2025-04-04","close":17.3989},{"date":"2025-04-07","close":16.679},{"date":"2025-04-08","close":16.4172},{"date":"2025-04-09","close":16.6696},{"date":"2025-04-10","close":16.1274},{"date":"2025-04-11","close":16.2302},{"date":"2025-04-14","close":16.5481},{"date":"2025-04-15","close":16.6696},{"date":"2025-04-16","close":16.4452},{"date":"2025-04-17","close":16.5387},{"date":"2025-04-21","close":16.3704},{"date":"2025-04-22","close":16.3891},{"date":"2025-04-23","close":16.1274},{"date":"2025-04-24","close":16.333},{"date":"2025-04-25","close":16.1741},{"date":"2025-04-28","close":16.7257},{"date":"2025-04-29","close":17.1184},{"date":"2025-04-30","close":16.5387},{"date":"2025-05-01","close":13.9957},{"date":"2025-05-02","close":14.9961},{"date":"2025-05-05","close":15.0709},{"date":"2025-05-06","close":15.4916},{"date":"2025-05-07","close":15.1924},{"date":"2025-05-08","close":14.5473},{"date":"2025-05-09","close":14.6408},{"date":"2025-05-12","close":14.2949},{"date":"2025-05-13","close":13.8836},{"date":"2025-05-14","close":13.5096},{"date":"2025-05-15","close":13.734},{"date":"2025-05-16","close":13.6311},{"date":"2025-05-19","close":13.3974},{"date":"2025-05-20","close":13.6592},{"date":"2025-05-21","close":13.3039},{"date":"2025-05-22","close":13.3226},{"date":"2025-05-23","close":13.1263},{"date":"2025-05-27","close":13.6592},{"date":"2025-05-28","close":13.4348},{"date":"2025-05-29","close":13.5096},{"date":"2025-05-30","close":13.2852},{"date":"2025-06-02","close":13.8742},{"date":"2025-06-03","close":14.1827},{"date":"2025-06-04","close":14.351},{"date":"2025-06-05","close":14.7437},{"date":"2025-06-06","close":14.8839},{"date":"2025-06-09","close":14.9868},{"date":"2025-06-10","close":15.1176},{"date":"2025-06-11","close":15.2205},{"date":"2025-06-12","close":15.2018},{"date":"2025-06-13","close":14.7063},{"date":"2025-06-16","close":14.7904},{"date":"2025-06-17","close":14.3604},{"date":"2025-06-18","close":14.4258},{"date":"2025-06-20","close":14.2669},{"date":"2025-06-23","close":15.3327},{"date":"2025-06-24","close":15.314},{"date":"2025-06-25","close":15.0896},{"date":"2025-06-26","close":15.0522},{"date":"2025-06-27","close":15.4355},{"date":"2025-06-30","close":15.4498},{"date":"2025-07-01","close":16.0583},{"date":"2025-07-02","close":16.334},{"date":"2025-07-03","close":16.6192},{"date":"2025-07-07","close":16.4386},{"date":"2025-07-08","close":17.3988},{"date":"2025-07-09","close":17.665},{"date":"2025-07-10","close":17.7981},{"date":"2025-07-11","close":17.2182},{"date":"2025-07-14","close":16.952},{"date":"2025-07-15","close":16.9425},{"date":"2025-07-16","close":16.7428},{"date":"2025-07-17","close":17.0851},{"date":"2025-07-18","close":16.7238},{"date":"2025-07-21","close":17.0375},{"date":"2025-07-22","close":17.551},{"date":"2025-07-23","close":17.8077},{"date":"2025-07-24","close":17.0661},{"date":"2025-07-25","close":16.9425},{"date":"2025-07-28","close":16.99},{"date":"2025-07-29","close":16.4471},{"date":"2025-07-30","close":16.3046},{"date":"2025-07-31","close":16.2951},{"date":"2025-08-01","close":16.1383},{"date":"2025-08-04","close":16.0481},{"date":"2025-08-05","close":15.6205},{"date":"2025-08-06","close":15.6965},{"date":"2025-08-07","close":15.782},{"date":"2025-08-08","close":14.2998},{"date":"2025-08-11","close":14.2808},{"date":"2025-08-12","close":15.0504},{"date":"2025-08-13","close":15.2785},{"date":"2025-08-14","close":14.4233},{"date":"2025-08-15","close":14.6228},{"date":"2025-08-18","close":15.1169},{"date":"2025-08-19","close":14.7084},{"date":"2025-08-20","close":14.8509},{"date":"2025-08-21","close":14.9744},{"date":"2025-08-22","close":15.2214},{"date":"2025-08-25","close":15.1169},{"date":"2025-08-26","close":15.3735},{"date":"2025-08-27","close":15.1834},{"date":"2025-08-28","close":15.2119},{"date":"2025-08-29","close":16.1526},{"date":"2025-09-02","close":15.1169},{"date":"2025-09-03","close":15.0314},{"date":"2025-09-04","close":15.839},{"date":"2025-09-05","close":15.2689},{"date":"2025-09-08","close":15.44},{"date":"2025-09-09","close":14.9744},{"date":"2025-09-10","close":14.6609},{"date":"2025-09-11","close":15.5635},{"date":"2025-09-12","close":14.7939},{"date":"2025-09-15","close":14.7939},{"date":"2025-09-16","close":14.6371},{"date":"2025-09-17","close":14.5088},{"date":"2025-09-18","close":14.8604},{"date":"2025-09-19","close":14.4613},{"date":"2025-09-22","close":14.9079},{"date":"2025-09-23","close":15.1359},{"date":"2025-09-24","close":15.0599},{"date":"2025-09-25","close":14.8699},{"date":"2025-09-26","close":14.8129},{"date":"2025-09-29","close":14.5088},{"date":"2025-09-30","close":14.4851},{"date":"2025-10-01","close":14.4464},{"date":"2025-10-02","close":14.5044},{"date":"2025-10-03","close":14.7076},{"date":"2025-10-06","close":14.0787},{"date":"2025-10-07","close":13.8948},{"date":"2025-10-08","close":14.2625},{"date":"2025-10-09","close":13.9335},{"date":"2025-10-10","close":13.7207},{"date":"2025-10-13","close":13.6433},{"date":"2025-10-14","close":14.0303},{"date":"2025-10-15","close":14.5722},{"date":"2025-10-16","close":14.5722},{"date":"2025-10-17","close":14.3593},{"date":"2025-10-20","close":14.5044},{"date":"2025-10-21","close":14.0787},{"date":"2025-10-22","close":14.5335},{"date":"2025-10-23","close":14.6109},{"date":"2025-10-24","close":15.1672},{"date":"2025-10-27","close":14.877},{"date":"2025-10-28","close":14.8334},{"date":"2025-10-29","close":14.398},{"date":"2025-10-30","close":14.219},{"date":"2025-10-31","close":14.0593},{"date":"2025-11-03","close":13.8368},{"date":"2025-11-04","close":13.74},{"date":"2025-11-05","close":14.0303},{"date":"2025-11-06","close":16.5074},{"date":"2025-11-07","close":17.4169},{"date":"2025-11-10","close":19.0425},{"date":"2025-11-11","close":19.1876},{"date":"2025-11-12","close":19.1586},{"date":"2025-11-13","close":19.207},{"date":"2025-11-14","close":19.207},{"date":"2025-11-17","close":19.207},{"date":"2025-11-18","close":18.6748},{"date":"2025-11-19","close":18.6264},{"date":"2025-11-20","close":18.5877},{"date":"2025-11-21","close":19.5457},{"date":"2025-11-24","close":19.7585},{"date":"2025-11-25","close":20.4939},{"date":"2025-11-26","close":20.2327},{"date":"2025-11-28","close":20.4068},{"date":"2025-12-01","close":20.7068},{"date":"2025-12-02","close":20.9777},{"date":"2025-12-03","close":20.91},{"date":"2025-12-04","close":20.8326},{"date":"2025-12-05","close":20.7165},{"date":"2025-12-08","close":20.9487},{"date":"2025-12-09","close":20.3004},{"date":"2025-12-10","close":20.7165},{"date":"2025-12-11","close":20.9487},{"date":"2025-12-12","close":21.1422},{"date":"2025-12-15","close":21.5099},{"date":"2025-12-16","close":21.6744},{"date":"2025-12-17","close":21.655},{"date":"2025-12-18","close":22.1388},{"date":"2025-12-19","close":21.5099},{"date":"2025-12-22","close":21.6937},{"date":"2025-12-23","close":21.5099},{"date":"2025-12-24","close":21.6744},{"date":"2025-12-26","close":21.4131},{"date":"2025-12-29","close":22.284},{"date":"2025-12-30","close":22.7097},{"date":"2025-12-31","close":22.3275},{"date":"2026-01-02","close":21.7595},{"date":"2026-01-05","close":22.5821},{"date":"2026-01-06","close":22.4255},{"date":"2026-01-07","close":21.5343},{"date":"2026-01-08","close":21.8379},{"date":"2026-01-09","close":21.5245},{"date":"2026-01-12","close":21.6127},{"date":"2026-01-13","close":20.6138},{"date":"2026-01-14","close":21.3482},{"date":"2026-01-15","close":21.6714},{"date":"2026-01-16","close":22.0631},{"date":"2026-01-20","close":21.4756},{"date":"2026-01-21","close":22.4646},{"date":"2026-01-22","close":22.9836},{"date":"2026-01-23","close":22.3079},{"date":"2026-01-26","close":22.1317},{"date":"2026-01-27","close":22.6507},{"date":"2026-01-28","close":21.8232},{"date":"2026-01-29","close":22.8661},{"date":"2026-01-30","close":23.6887},{"date":"2026-02-02","close":24.1392},{"date":"2026-02-03","close":25.3731},{"date":"2026-02-04","close":24.9814},{"date":"2026-02-05","close":25.2556},{"date":"2026-02-06","close":25.2458},{"date":"2026-02-09","close":25.1968},{"date":"2026-02-10","close":25.5689},{"date":"2026-02-11","close":25.3437},{"date":"2026-02-12","close":28.5068},{"date":"2026-02-13","close":28.1738},{"date":"2026-02-17","close":27.6156},{"date":"2026-02-18","close":27.5862},{"date":"2026-02-19","close":27.8507},{"date":"2026-02-20","close":27.4394},{"date":"2026-02-23","close":27.7821},{"date":"2026-02-24","close":28.0073},{"date":"2026-02-25","close":27.9388},{"date":"2026-02-26","close":27.7429},{"date":"2026-02-27","close":28.2228},{"date":"2026-03-02","close":28.6537},{"date":"2026-03-03","close":28.6928},{"date":"2026-03-04","close":29.3},{"date":"2026-03-05","close":24.5407},{"date":"2026-03-06","close":23.6789},{"date":"2026-03-09","close":23.0816},{"date":"2026-03-10","close":24.0217},{"date":"2026-03-11","close":23.4537},{"date":"2026-03-12","close":24.1392},{"date":"2026-03-13","close":23.9825},{"date":"2026-03-16","close":25.5004},{"date":"2026-03-17","close":26.1075},{"date":"2026-03-18","close":25.7256},{"date":"2026-03-19","close":25.8823},{"date":"2026-03-20","close":25.6277},{"date":"2026-03-23","close":26.4699},{"date":"2026-03-24","close":26.8028},{"date":"2026-03-25","close":27.3414},{"date":"2026-03-26","close":26.9889},{"date":"2026-03-27","close":27.2533},{"date":"2026-03-30","close":27.0379},{"date":"2026-03-31","close":26.9252},{"date":"2026-04-01","close":27.133},{"date":"2026-04-02","close":27.0835},{"date":"2026-04-06","close":26.9648},{"date":"2026-04-07","close":25.3821},{"date":"2026-04-08","close":26.3416},{"date":"2026-04-09","close":25.8965},{"date":"2026-04-10","close":26.2922},{"date":"2026-04-13","close":26.5395},{"date":"2026-04-14","close":26.5988},{"date":"2026-04-15","close":26.401},{"date":"2026-04-16","close":27.9243},{"date":"2026-04-17","close":27.9243},{"date":"2026-04-20","close":27.9441},{"date":"2026-04-21","close":28.0925},{"date":"2026-04-22","close":28.2853},{"date":"2026-04-23","close":28.9333},{"date":"2026-04-24","close":28.4288},{"date":"2026-04-27","close":27.9342},{"date":"2026-04-28","close":28.3101},{"date":"2026-04-29","close":26.9747},{"date":"2026-04-30","close":27.6275},{"date":"2026-05-01","close":27.8946},{"date":"2026-05-04","close":27.0538},{"date":"2026-05-05","close":27.3605},{"date":"2026-05-06","close":27.1033},{"date":"2026-05-07","close":25.4316},{"date":"2026-05-08","close":26.2625},{"date":"2026-05-11","close":26.4999},{"date":"2026-05-12","close":26.1438},{"date":"2026-05-13","close":26.6186},{"date":"2026-05-14","close":26.5642},{"date":"2026-05-15","close":26.1042},{"date":"2026-05-18","close":26.4306},{"date":"2026-05-19","close":26.6878},{"date":"2026-05-20","close":26.7422},{"date":"2026-05-21","close":26.9549},{"date":"2026-05-22","close":27.0934},{"date":"2026-05-26","close":27.1824},{"date":"2026-05-27","close":28.1023},{"date":"2026-05-28","close":28.137},{"date":"2026-05-29","close":27.8551},{"date":"2026-06-01","close":27.9738},{"date":"2026-06-02","close":28.0628},{"date":"2026-06-03","close":25.6195},{"date":"2026-06-04","close":25.6096},{"date":"2026-06-05","close":25.4712},{"date":"2026-06-08","close":25.4909},{"date":"2026-06-09","close":26.0251},{"date":"2026-06-10","close":26.7274},{"date":"2026-06-11","close":26.856},{"date":"2026-06-12","close":28.0628},{"date":"2026-06-15","close":27.3308},{"date":"2026-06-16","close":26.3713},{"date":"2026-06-17","close":25.3821},{"date":"2026-06-18","close":25.481},{"date":"2026-06-22","close":25.8174},{"date":"2026-06-23","close":26.4109},{"date":"2026-06-24","close":26.4405},{"date":"2026-06-25","close":26.4208},{"date":"2026-06-26","close":26.7373},{"date":"2026-06-29","close":27.3901},{"date":"2026-06-30","close":26.49},{"date":"2026-07-01","close":26.44},{"date":"2026-07-02","close":24.81},{"date":"2026-07-06","close":24.73},{"date":"2026-07-07","close":24.25},{"date":"2026-07-08","close":24.71},{"date":"2026-07-09","close":23.61},{"date":"2026-07-10","close":23.91},{"date":"2026-07-13","close":23.31},{"date":"2026-07-14","close":23.8},{"date":"2026-07-15","close":23.63},{"date":"2026-07-16","close":24.1},{"date":"2026-07-17","close":23.17},{"date":"2026-07-20","close":22.87},{"date":"2026-07-21","close":23.35},{"date":"2026-07-22","close":23.86},{"date":"2026-07-23","close":23.32},{"date":"2026-07-24","close":23.45},{"date":"2026-07-27","close":23.69},{"date":"2026-07-28","close":24.04},{"date":"2026-07-29","close":23.73},{"date":"2026-07-30","close":23.5},{"date":"2026-07-31","close":23.81},{"date":"2026-08-03","close":24.64},{"date":"2026-08-04","close":25.13},{"date":"2026-08-05","close":24.01},{"date":"2026-08-06","close":30.63},{"date":"2026-08-07","close":31.97},{"date":"2026-08-10","close":32.11},{"date":"2026-08-11","close":31.29},{"date":"2026-08-12","close":31.04},{"date":"2026-08-13","close":31.87},{"date":"2026-08-14","close":31.71},{"date":"2026-08-17","close":31.57},{"date":"2026-08-18","close":31.42},{"date":"2026-08-19","close":31.88},{"date":"2026-08-20","close":31.14},{"date":"2026-08-21","close":30.95},{"date":"2026-08-24","close":30.94},{"date":"2026-08-25","close":30.71},{"date":"2026-08-26","close":30.63},{"date":"2026-08-27","close":29.69},{"date":"2026-08-28","close":30.06},{"date":"2026-08-31","close":30.17},{"date":"2026-09-01","close":30.13},{"date":"2026-09-02","close":30.91},{"date":"2026-09-03","close":31.07},{"date":"2026-09-04","close":30.93},{"date":"2026-09-08","close":30.1},{"date":"2026-09-09","close":29.92},{"date":"2026-09-10","close":30.65},{"date":"2026-09-11","close":30.32},{"date":"2026-09-14","close":30.26},{"date":"2026-09-15","close":29.99},{"date":"2026-09-16","close":29.76},{"date":"2026-09-17","close":29.17},{"date":"2026-09-18","close":28.73},{"date":"2026-09-21","close":29.67},{"date":"2026-09-22","close":29.62},{"date":"2026-09-23","close":29.08},{"date":"2026-09-24","close":29.14},{"date":"2026-09-25","close":28.62},{"date":"2026-09-28","close":28.2762},{"date":"2026-09-29","close":27.6329},{"date":"2026-09-30","close":27.5339},{"date":"2026-10-01","close":27.7516},{"date":"2026-10-02","close":27.91},{"date":"2026-10-05","close":28.1},{"date":"2026-10-06","close":28.34},{"date":"2026-10-07","close":28.67},{"date":"2026-10-08","close":28.41},{"date":"2026-10-09","close":25.49},{"date":"2026-10-12","close":26.37},{"date":"2026-10-13","close":25.89},{"date":"2026-10-14","close":25.71},{"date":"2026-10-15","close":25.86},{"date":"2026-10-16","close":25.75},{"date":"2026-10-19","close":25.25},{"date":"2026-10-20","close":25.71},{"date":"2026-10-21","close":25.36},{"date":"2026-10-22","close":26.23},{"date":"2026-10-23","close":25.91}],"chart_data":[{"date":"2024-10-23","open":28.39,"high":28.93,"low":28.38,"close":28.83,"volume":32603,"rsi_14":48.31,"sma_20":32.29,"sma_60":29.06,"sma_120":26.17},{"date":"2024-10-24","open":29.12,"high":29.55,"low":28.33,"close":28.73,"volume":52924,"rsi_14":43.5,"sma_20":32.28,"sma_60":29.09,"sma_120":26.26},{"date":"2024-10-25","open":28.8,"high":29.06,"low":28.2,"close":28.28,"volume":42055,"rsi_14":41.7,"sma_20":32.19,"sma_60":29.13,"sma_120":26.33},{"date":"2024-10-28","open":28.43,"high":29.0,"low":28.43,"close":28.81,"volume":29745,"rsi_14":45.98,"sma_20":32.15,"sma_60":29.19,"sma_120":26.41},{"date":"2024-10-29","open":28.45,"high":28.84,"low":28.45,"close":28.74,"volume":28595,"rsi_14":43.59,"sma_20":32.11,"sma_60":29.28,"sma_120":26.47},{"date":"2024-10-30","open":22.64,"high":25.59,"low":20.59,"close":20.83,"volume":96419,"rsi_14":16.2,"sma_20":31.63,"sma_60":29.23,"sma_120":26.46},{"date":"2024-10-31","open":20.74,"high":20.74,"low":18.99,"close":19.09,"volume":128080,"rsi_14":14.16,"sma_20":31.08,"sma_60":29.14,"sma_120":26.43},{"date":"2024-11-01","open":19.45,"high":19.57,"low":18.51,"close":18.72,"volume":103347,"rsi_14":14.2,"sma_20":30.5,"sma_60":29.05,"sma_120":26.39},{"date":"2024-11-04","open":18.87,"high":19.72,"low":18.14,"close":18.15,"volume":156542,"rsi_14":11.31,"sma_20":29.9,"sma_60":28.96,"sma_120":26.34},{"date":"2024-11-05","open":18.06,"high":18.28,"low":17.74,"close":18.0,"volume":102717,"rsi_14":8.63,"sma_20":29.28,"sma_60":28.88,"sma_120":26.29},{"date":"2024-11-06","open":18.78,"high":21.05,"low":18.49,"close":20.6,"volume":211644,"rsi_14":20.06,"sma_20":28.8,"sma_60":28.84,"sma_120":26.25},{"date":"2024-11-07","open":20.48,"high":20.65,"low":19.04,"close":19.59,"volume":121494,"rsi_14":19.51,"sma_20":28.25,"sma_60":28.79,"sma_120":26.22},{"date":"2024-11-08","open":19.64,"high":20.13,"low":19.55,"close":19.9,"volume":89071,"rsi_14":22.11,"sma_20":27.72,"sma_60":28.73,"sma_120":26.18},{"date":"2024-11-11","open":19.95,"high":20.54,"low":19.83,"close":20.27,"volume":96205,"rsi_14":24.39,"sma_20":27.24,"sma_60":28.67,"sma_120":26.15},{"date":"2024-11-12","open":20.1,"high":20.1,"low":18.35,"close":18.35,"volume":73474,"rsi_14":21.04,"sma_20":26.62,"sma_60":28.58,"sma_120":26.12},{"date":"2024-11-13","open":18.36,"high":18.89,"low":17.77,"close":17.85,"volume":113866,"rsi_14":20.59,"sma_20":25.96,"sma_60":28.47,"sma_120":26.09},{"date":"2024-11-14","open":17.99,"high":17.99,"low":17.49,"close":17.62,"volume":85534,"rsi_14":20.84,"sma_20":25.25,"sma_60":28.35,"sma_120":26.06},{"date":"2024-11-15","open":17.83,"high":17.83,"low":17.5,"close":17.64,"volume":75020,"rsi_14":18.52,"sma_20":24.57,"sma_60":28.25,"sma_120":26.02},{"date":"2024-11-18","open":17.6,"high":17.78,"low":17.3,"close":17.55,"volume":65803,"rsi_14":18.51,"sma_20":23.94,"sma_60":28.12,"sma_120":25.99},{"date":"2024-11-19","open":17.41,"high":17.6,"low":17.04,"close":17.53,"volume":70802,"rsi_14":33.27,"sma_20":23.33,"sma_60":28.0,"sma_120":25.96},{"date":"2024-11-20","open":17.67,"high":18.58,"low":17.67,"close":18.22,"volume":102350,"rsi_14":45.05,"sma_20":22.75,"sma_60":27.89,"sma_120":25.92},{"date":"2024-11-21","open":18.36,"high":18.93,"low":17.97,"close":18.49,"volume":141120,"rsi_14":48.7,"sma_20":22.19,"sma_60":27.78,"sma_120":25.9},{"date":"2024-11-22","open":18.49,"high":18.9,"low":18.31,"close":18.47,"volume":51201,"rsi_14":52.0,"sma_20":21.65,"sma_60":27.68,"sma_120":25.87},{"date":"2024-11-25","open":18.63,"high":19.05,"low":17.34,"close":18.09,"volume":113235,"rsi_14":50.54,"sma_20":21.06,"sma_60":27.56,"sma_120":25.84},{"date":"2024-11-26","open":17.96,"high":18.06,"low":17.62,"close":17.98,"volume":61204,"rsi_14":27.96,"sma_20":20.47,"sma_60":27.44,"sma_120":25.81},{"date":"2024-11-27","open":18.19,"high":18.87,"low":18.17,"close":18.38,"volume":72828,"rsi_14":38.63,"sma_20":20.34,"sma_60":27.32,"sma_120":25.78},{"date":"2024-11-29","open":18.45,"high":18.62,"low":17.95,"close":18.02,"volume":38164,"rsi_14":32.49,"sma_20":20.28,"sma_60":27.19,"sma_120":25.77},{"date":"2024-12-02","open":17.97,"high":18.44,"low":17.72,"close":18.26,"volume":65109,"rsi_14":30.97,"sma_20":20.25,"sma_60":27.06,"sma_120":25.75},{"date":"2024-12-03","open":18.34,"high":18.34,"low":17.9,"close":18.12,"volume":63995,"rsi_14":46.74,"sma_20":20.25,"sma_60":26.94,"sma_120":25.73},{"date":"2024-12-04","open":18.16,"high":18.34,"low":17.52,"close":17.65,"volume":87578,"rsi_14":46.98,"sma_20":20.23,"sma_60":26.8,"sma_120":25.71},{"date":"2024-12-05","open":17.72,"high":17.72,"low":17.0,"close":17.52,"volume":88527,"rsi_14":48.51,"sma_20":20.06,"sma_60":26.66,"sma_120":25.7},{"date":"2024-12-06","open":17.39,"high":17.73,"low":17.05,"close":17.12,"volume":113713,"rsi_14":43.07,"sma_20":19.93,"sma_60":26.49,"sma_120":25.68},{"date":"2024-12-09","open":17.21,"high":17.4,"low":16.51,"close":16.56,"volume":105345,"rsi_14":38.23,"sma_20":19.74,"sma_60":26.29,"sma_120":25.65},{"date":"2024-12-10","open":16.5,"high":16.56,"low":16.22,"close":16.35,"volume":124427,"rsi_14":36.65,"sma_20":19.53,"sma_60":26.09,"sma_120":25.62},{"date":"2024-12-11","open":16.53,"high":16.84,"low":16.2,"close":16.62,"volume":137776,"rsi_14":29.82,"sma_20":19.43,"sma_60":25.91,"sma_120":25.58},{"date":"2024-12-12","open":16.57,"high":16.63,"low":16.15,"close":16.42,"volume":53649,"rsi_14":23.42,"sma_20":19.35,"sma_60":25.72,"sma_120":25.55},{"date":"2024-12-13","open":16.39,"high":16.41,"low":15.77,"close":16.34,"volume":74976,"rsi_14":23.04,"sma_20":19.28,"sma_60":25.52,"sma_120":25.52},{"date":"2024-12-16","open":16.28,"high":16.45,"low":16.12,"close":16.19,"volume":77391,"rsi_14":24.45,"sma_20":19.2,"sma_60":25.31,"sma_120":25.48},{"date":"2024-12-17","open":16.02,"high":16.42,"low":15.84,"close":15.93,"volume":88512,"rsi_14":23.53,"sma_20":19.12,"sma_60":25.1,"sma_120":25.44},{"date":"2024-12-18","open":15.91,"high":16.34,"low":15.33,"close":15.4,"volume":114678,"rsi_14":12.76,"sma_20":19.0,"sma_60":24.85,"sma_120":25.39},{"date":"2024-12-19","open":15.49,"high":15.7,"low":14.81,"close":15.21,"volume":192826,"rsi_14":13.33,"sma_20":18.83,"sma_60":24.63,"sma_120":25.34},{"date":"2024-12-20","open":15.11,"high":15.84,"low":14.81,"close":15.19,"volume":212263,"rsi_14":7.34,"sma_20":18.65,"sma_60":24.38,"sma_120":25.28},{"date":"2024-12-23","open":15.13,"high":15.35,"low":14.87,"close":14.92,"volume":74349,"rsi_14":7.09,"sma_20":18.46,"sma_60":24.1,"sma_120":25.23},{"date":"2024-12-24","open":15.03,"high":15.51,"low":14.61,"close":15.07,"volume":45173,"rsi_14":12.06,"sma_20":18.29,"sma_60":23.84,"sma_120":25.19},{"date":"2024-12-26","open":14.95,"high":15.3,"low":14.73,"close":15.15,"volume":55843,"rsi_14":14.67,"sma_20":18.14,"sma_60":23.57,"sma_120":25.15},{"date":"2024-12-27","open":15.07,"high":15.37,"low":14.84,"close":15.11,"volume":81637,"rsi_14":16.46,"sma_20":17.96,"sma_60":23.31,"sma_120":25.12},{"date":"2024-12-30","open":15.01,"high":15.26,"low":14.62,"close":15.09,"volume":99849,"rsi_14":20.0,"sma_20":17.8,"sma_60":23.05,"sma_120":25.08},{"date":"2024-12-31","open":15.31,"high":15.7,"low":15.2,"close":15.54,"volume":81267,"rsi_14":29.04,"sma_20":17.63,"sma_60":22.8,"sma_120":25.04},{"date":"2025-01-02","open":15.71,"high":15.87,"low":15.05,"close":15.29,"volume":107729,"rsi_14":18.52,"sma_20":17.47,"sma_60":22.54,"sma_120":24.99},{"date":"2025-01-03","open":15.38,"high":15.38,"low":14.87,"close":15.2,"volume":88096,"rsi_14":19.31,"sma_20":17.32,"sma_60":22.28,"sma_120":24.94},{"date":"2025-01-06","open":15.29,"high":15.58,"low":14.83,"close":15.28,"volume":97268,"rsi_14":22.78,"sma_20":17.19,"sma_60":22.02,"sma_120":24.88},{"date":"2025-01-07","open":15.24,"high":15.45,"low":14.6,"close":14.74,"volume":99594,"rsi_14":19.67,"sma_20":17.04,"sma_60":21.74,"sma_120":24.82},{"date":"2025-01-08","open":14.6,"high":15.12,"low":14.08,"close":15.01,"volume":135852,"rsi_14":29.24,"sma_20":16.95,"sma_60":21.47,"sma_120":24.77},{"date":"2025-01-10","open":14.78,"high":14.93,"low":13.93,"close":14.1,"volume":177585,"rsi_14":25.73,"sma_20":16.81,"sma_60":21.19,"sma_120":24.71},{"date":"2025-01-13","open":13.93,"high":14.67,"low":13.84,"close":14.51,"volume":143026,"rsi_14":36.34,"sma_20":16.68,"sma_60":20.91,"sma_120":24.66},{"date":"2025-01-14","open":14.66,"high":14.66,"low":13.73,"close":13.97,"volume":83541,"rsi_14":31.44,"sma_20":16.54,"sma_60":20.62,"sma_120":24.59},{"date":"2025-01-15","open":14.29,"high":14.43,"low":13.84,"close":14.16,"volume":52359,"rsi_14":37.2,"sma_20":16.41,"sma_60":20.31,"sma_120":24.53},{"date":"2025-01-16","open":14.24,"high":14.3,"low":13.77,"close":13.95,"volume":61023,"rsi_14":32.78,"sma_20":16.27,"sma_60":20.02,"sma_120":24.44},{"date":"2025-01-17","open":14.0,"high":14.36,"low":13.98,"close":14.16,"volume":51021,"rsi_14":34.94,"sma_20":16.16,"sma_60":19.74,"sma_120":24.34},{"date":"2025-01-21","open":14.48,"high":14.79,"low":14.24,"close":14.48,"volume":84931,"rsi_14":40.0,"sma_20":16.1,"sma_60":19.48,"sma_120":24.24},{"date":"2025-01-22","open":14.5,"high":14.5,"low":13.96,"close":13.98,"volume":48504,"rsi_14":36.05,"sma_20":16.02,"sma_60":19.2,"sma_120":24.13},{"date":"2025-01-23","open":13.87,"high":14.4,"low":13.63,"close":14.29,"volume":74575,"rsi_14":37.14,"sma_20":15.96,"sma_60":18.93,"sma_120":24.01},{"date":"2025-01-24","open":14.3,"high":14.83,"low":14.22,"close":14.73,"volume":64111,"rsi_14":44.51,"sma_20":15.94,"sma_60":18.68,"sma_120":23.91},{"date":"2025-01-27","open":14.71,"high":15.03,"low":14.32,"close":14.91,"volume":81426,"rsi_14":47.21,"sma_20":15.92,"sma_60":18.42,"sma_120":23.81},{"date":"2025-01-28","open":15.0,"high":15.39,"low":14.41,"close":14.62,"volume":55004,"rsi_14":43.85,"sma_20":15.88,"sma_60":18.16,"sma_120":23.72},{"date":"2025-01-29","open":14.62,"high":14.62,"low":14.21,"close":14.48,"volume":45826,"rsi_14":47.29,"sma_20":15.83,"sma_60":18.04,"sma_120":23.63},{"date":"2025-01-30","open":14.56,"high":14.94,"low":14.31,"close":14.4,"volume":87807,"rsi_14":43.58,"sma_20":15.78,"sma_60":17.95,"sma_120":23.55},{"date":"2025-01-31","open":14.35,"high":14.93,"low":14.12,"close":14.37,"volume":92756,"rsi_14":53.59,"sma_20":15.72,"sma_60":17.87,"sma_120":23.46},{"date":"2025-02-03","open":13.97,"high":14.29,"low":13.7,"close":14.14,"volume":80287,"rsi_14":44.97,"sma_20":15.66,"sma_60":17.79,"sma_120":23.38},{"date":"2025-02-04","open":14.18,"high":14.56,"low":14.18,"close":14.42,"volume":60699,"rsi_14":56.64,"sma_20":15.62,"sma_60":17.72,"sma_120":23.3},{"date":"2025-02-05","open":14.51,"high":14.69,"low":14.33,"close":14.68,"volume":63891,"rsi_14":57.45,"sma_20":15.58,"sma_60":17.61,"sma_120":23.22},{"date":"2025-02-06","open":14.82,"high":15.41,"low":14.36,"close":14.58,"volume":52888,"rsi_14":59.34,"sma_20":15.57,"sma_60":17.51,"sma_120":23.15},{"date":"2025-02-07","open":14.6,"high":14.6,"low":14.04,"close":14.56,"volume":66223,"rsi_14":56.27,"sma_20":15.55,"sma_60":17.41,"sma_120":23.07},{"date":"2025-02-10","open":14.77,"high":15.61,"low":14.48,"close":15.56,"volume":68447,"rsi_14":64.03,"sma_20":15.63,"sma_60":17.32,"sma_120":23.0},{"date":"2025-02-11","open":15.52,"high":16.25,"low":15.52,"close":16.19,"volume":79233,"rsi_14":77.73,"sma_20":15.72,"sma_60":17.28,"sma_120":22.93},{"date":"2025-02-12","open":16.13,"high":16.29,"low":15.52,"close":15.76,"volume":70414,"rsi_14":67.95,"sma_20":15.82,"sma_60":17.24,"sma_120":22.85},{"date":"2025-02-13","open":15.83,"high":16.15,"low":15.41,"close":16.11,"volume":52483,"rsi_14":67.21,"sma_20":15.92,"sma_60":17.2,"sma_120":22.78},{"date":"2025-02-14","open":16.21,"high":16.36,"low":15.94,"close":16.31,"volume":31627,"rsi_14":67.36,"sma_20":16.05,"sma_60":17.18,"sma_120":22.71},{"date":"2025-02-18","open":16.26,"high":17.04,"low":16.23,"close":16.84,"volume":78205,"rsi_14":75.97,"sma_20":16.2,"sma_60":17.16,"sma_120":22.64},{"date":"2025-02-19","open":16.66,"high":16.93,"low":16.25,"close":16.79,"volume":54405,"rsi_14":77.65,"sma_20":16.32,"sma_60":17.14,"sma_120":22.57},{"date":"2025-02-20","open":16.55,"high":16.93,"low":16.08,"close":16.57,"volume":50852,"rsi_14":75.16,"sma_20":16.46,"sma_60":17.11,"sma_120":22.5},{"date":"2025-02-21","open":16.68,"high":16.86,"low":16.42,"close":16.53,"volume":32448,"rsi_14":74.84,"sma_20":16.58,"sma_60":17.07,"sma_120":22.43},{"date":"2025-02-24","open":16.64,"high":17.06,"low":16.23,"close":16.23,"volume":39631,"rsi_14":73.74,"sma_20":16.66,"sma_60":17.02,"sma_120":22.35},{"date":"2025-02-25","open":16.22,"high":16.78,"low":16.21,"close":16.52,"volume":48071,"rsi_14":73.79,"sma_20":16.75,"sma_60":16.99,"sma_120":22.27},{"date":"2025-02-26","open":16.29,"high":17.08,"low":16.26,"close":16.61,"volume":51718,"rsi_14":72.77,"sma_20":16.86,"sma_60":16.96,"sma_120":22.2},{"date":"2025-02-27","open":16.5,"high":16.5,"low":15.97,"close":15.98,"volume":41249,"rsi_14":64.73,"sma_20":16.94,"sma_60":16.91,"sma_120":22.11},{"date":"2025-02-28","open":15.95,"high":16.04,"low":15.53,"close":15.97,"volume":71268,"rsi_14":64.85,"sma_20":17.02,"sma_60":16.87,"sma_120":22.03},{"date":"2025-03-03","open":15.99,"high":16.14,"low":15.23,"close":15.4,"volume":37377,"rsi_14":48.19,"sma_20":17.08,"sma_60":16.81,"sma_120":21.94},{"date":"2025-03-04","open":15.31,"high":16.08,"low":15.08,"close":15.7,"volume":72502,"rsi_14":43.88,"sma_20":17.16,"sma_60":16.76,"sma_120":21.85},{"date":"2025-03-05","open":16.17,"high":17.41,"low":15.97,"close":16.76,"volume":111129,"rsi_14":60.76,"sma_20":17.29,"sma_60":16.74,"sma_120":21.77},{"date":"2025-03-06","open":16.55,"high":17.84,"low":16.55,"close":17.81,"volume":144689,"rsi_14":65.92,"sma_20":17.46,"sma_60":16.74,"sma_120":21.7},{"date":"2025-03-07","open":17.97,"high":18.65,"low":17.82,"close":18.39,"volume":104286,"rsi_14":68.17,"sma_20":17.66,"sma_60":16.76,"sma_120":21.62},{"date":"2025-03-10","open":18.49,"high":19.37,"low":18.46,"close":18.95,"volume":136997,"rsi_14":68.33,"sma_20":17.9,"sma_60":16.8,"sma_120":21.55},{"date":"2025-03-11","open":19.11,"high":19.73,"low":18.8,"close":19.61,"volume":92307,"rsi_14":72.2,"sma_20":18.12,"sma_60":16.85,"sma_120":21.47},{"date":"2025-03-12","open":19.67,"high":20.24,"low":18.45,"close":18.82,"volume":115333,"rsi_14":66.22,"sma_20":18.26,"sma_60":16.89,"sma_120":21.4},{"date":"2025-03-13","open":18.9,"high":19.89,"low":18.43,"close":19.55,"volume":119367,"rsi_14":69.87,"sma_20":18.47,"sma_60":16.94,"sma_120":21.33},{"date":"2025-03-14","open":19.22,"high":20.61,"low":18.73,"close":20.5,"volume":147478,"rsi_14":75.84,"sma_20":18.71,"sma_60":17.01,"sma_120":21.27},{"date":"2025-03-17","open":20.88,"high":21.81,"low":20.53,"close":21.38,"volume":133118,"rsi_14":77.45,"sma_20":18.98,"sma_60":17.1,"sma_120":21.21},{"date":"2025-03-18","open":21.32,"high":21.32,"low":20.47,"close":20.96,"volume":79342,"rsi_14":73.72,"sma_20":19.2,"sma_60":17.19,"sma_120":21.14},{"date":"2025-03-19","open":20.96,"high":21.17,"low":20.09,"close":20.7,"volume":50427,"rsi_14":76.73,"sma_20":19.42,"sma_60":17.28,"sma_120":21.07},{"date":"2025-03-20","open":20.41,"high":20.63,"low":20.17,"close":20.23,"volume":48763,"rsi_14":72.98,"sma_20":19.61,"sma_60":17.37,"sma_120":21.0},{"date":"2025-03-21","open":20.56,"high":21.15,"low":20.47,"close":21.07,"volume":196174,"rsi_14":79.73,"sma_20":19.86,"sma_60":17.47,"sma_120":20.92},{"date":"2025-03-24","open":21.07,"high":21.35,"low":19.86,"close":20.11,"volume":88212,"rsi_14":71.69,"sma_20":20.07,"sma_60":17.56,"sma_120":20.83},{"date":"2025-03-25","open":20.1,"high":20.6,"low":19.31,"close":19.33,"volume":70564,"rsi_14":62.97,"sma_20":20.22,"sma_60":17.63,"sma_120":20.73},{"date":"2025-03-26","open":19.41,"high":19.96,"low":19.41,"close":19.52,"volume":49737,"rsi_14":59.45,"sma_20":20.38,"sma_60":17.7,"sma_120":20.64},{"date":"2025-03-27","open":19.63,"high":20.54,"low":19.36,"close":20.27,"volume":47996,"rsi_14":60.22,"sma_20":20.61,"sma_60":17.79,"sma_120":20.55},{"date":"2025-03-28","open":20.23,"high":20.29,"low":19.49,"close":19.63,"volume":50061,"rsi_14":53.68,"sma_20":20.81,"sma_60":17.87,"sma_120":20.46},{"date":"2025-03-31","open":19.53,"high":19.98,"low":18.93,"close":18.99,"volume":76045,"rsi_14":45.62,"sma_20":20.99,"sma_60":17.93,"sma_120":20.36},{"date":"2025-04-01","open":18.89,"high":19.38,"low":18.72,"close":18.95,"volume":42125,"rsi_14":49.52,"sma_20":21.16,"sma_60":17.99,"sma_120":20.27},{"date":"2025-04-02","open":18.6,"high":19.2,"low":18.37,"close":18.89,"volume":59151,"rsi_14":44.57,"sma_20":21.26,"sma_60":18.05,"sma_120":20.17},{"date":"2025-04-03","open":18.32,"high":19.28,"low":17.92,"close":18.15,"volume":49367,"rsi_14":33.73,"sma_20":21.27,"sma_60":18.1,"sma_120":20.06},{"date":"2025-04-04","open":17.64,"high":18.36,"low":16.88,"close":17.4,"volume":87176,"rsi_14":22.97,"sma_20":21.2,"sma_60":18.15,"sma_120":19.94},{"date":"2025-04-07","open":16.75,"high":18.05,"low":16.4,"close":16.68,"volume":65989,"rsi_14":22.12,"sma_20":21.07,"sma_60":18.17,"sma_120":19.82},{"date":"2025-04-08","open":17.05,"high":17.36,"low":16.15,"close":16.42,"volume":65837,"rsi_14":22.15,"sma_20":20.89,"sma_60":18.21,"sma_120":19.7},{"date":"2025-04-09","open":16.08,"high":17.37,"low":15.88,"close":16.67,"volume":78464,"rsi_14":25.95,"sma_20":20.76,"sma_60":18.25,"sma_120":19.58},{"date":"2025-04-10","open":16.26,"high":16.61,"low":15.73,"close":16.13,"volume":45396,"rsi_14":15.89,"sma_20":20.56,"sma_60":18.28,"sma_120":19.45},{"date":"2025-04-11","open":16.18,"high":16.47,"low":15.73,"close":16.23,"volume":54696,"rsi_14":19.44,"sma_20":20.32,"sma_60":18.32,"sma_120":19.32},{"date":"2025-04-14","open":16.4,"high":16.92,"low":16.13,"close":16.55,"volume":48067,"rsi_14":26.01,"sma_20":20.05,"sma_60":18.36,"sma_120":19.19},{"date":"2025-04-15","open":16.48,"high":17.13,"low":16.45,"close":16.67,"volume":101680,"rsi_14":25.11,"sma_20":19.81,"sma_60":18.4,"sma_120":19.07},{"date":"2025-04-16","open":17.04,"high":17.04,"low":16.28,"close":16.45,"volume":43003,"rsi_14":14.07,"sma_20":19.57,"sma_60":18.44,"sma_120":18.96},{"date":"2025-04-17","open":16.74,"high":16.95,"low":16.4,"close":16.54,"volume":39040,"rsi_14":17.43,"sma_20":19.36,"sma_60":18.48,"sma_120":18.84},{"date":"2025-04-21","open":16.44,"high":16.74,"low":16.24,"close":16.37,"volume":40864,"rsi_14":20.21,"sma_20":19.1,"sma_60":18.51,"sma_120":18.72},{"date":"2025-04-22","open":16.38,"high":16.64,"low":16.23,"close":16.39,"volume":42513,"rsi_14":20.73,"sma_20":18.88,"sma_60":18.54,"sma_120":18.61},{"date":"2025-04-23","open":16.59,"high":16.92,"low":16.05,"close":16.13,"volume":47031,"rsi_14":19.84,"sma_20":18.7,"sma_60":18.56,"sma_120":18.49},{"date":"2025-04-24","open":16.3,"high":16.62,"low":15.97,"close":16.33,"volume":65943,"rsi_14":27.55,"sma_20":18.52,"sma_60":18.58,"sma_120":18.37},{"date":"2025-04-25","open":16.2,"high":16.22,"low":15.73,"close":16.17,"volume":47459,"rsi_14":32.25,"sma_20":18.29,"sma_60":18.61,"sma_120":18.33},{"date":"2025-04-28","open":16.14,"high":16.75,"low":16.14,"close":16.73,"volume":46077,"rsi_14":50.71,"sma_20":18.12,"sma_60":18.65,"sma_120":18.3},{"date":"2025-04-29","open":16.75,"high":17.16,"low":16.46,"close":17.12,"volume":70801,"rsi_14":60.27,"sma_20":18.02,"sma_60":18.7,"sma_120":18.28},{"date":"2025-04-30","open":16.91,"high":16.91,"low":16.24,"close":16.54,"volume":61861,"rsi_14":48.25,"sma_20":17.89,"sma_60":18.74,"sma_120":18.26},{"date":"2025-05-01","open":15.93,"high":16.26,"low":13.68,"close":14.0,"volume":110460,"rsi_14":31.43,"sma_20":17.63,"sma_60":18.73,"sma_120":18.22},{"date":"2025-05-02","open":14.23,"high":15.15,"low":13.98,"close":15.0,"volume":71141,"rsi_14":40.7,"sma_20":17.46,"sma_60":18.73,"sma_120":18.17},{"date":"2025-05-05","open":14.79,"high":15.19,"low":14.4,"close":15.07,"volume":85946,"rsi_14":38.45,"sma_20":17.34,"sma_60":18.73,"sma_120":18.12},{"date":"2025-05-06","open":14.89,"high":15.65,"low":14.86,"close":15.49,"volume":36471,"rsi_14":41.2,"sma_20":17.27,"sma_60":18.75,"sma_120":18.08},{"date":"2025-05-07","open":15.59,"high":15.71,"low":15.04,"close":15.19,"volume":64677,"rsi_14":40.75,"sma_20":17.21,"sma_60":18.74,"sma_120":18.03},{"date":"2025-05-08","open":15.21,"high":15.61,"low":14.55,"close":14.55,"volume":48524,"rsi_14":36.4,"sma_20":17.09,"sma_60":18.71,"sma_120":17.99},{"date":"2025-05-09","open":14.42,"high":14.99,"low":14.37,"close":14.64,"volume":54712,"rsi_14":38.06,"sma_20":17.01,"sma_60":18.68,"sma_120":17.96},{"date":"2025-05-12","open":14.93,"high":15.07,"low":14.21,"close":14.29,"volume":62043,"rsi_14":36.17,"sma_20":16.91,"sma_60":18.65,"sma_120":17.93},{"date":"2025-05-13","open":14.65,"high":14.66,"low":13.86,"close":13.88,"volume":37018,"rsi_14":35.47,"sma_20":16.77,"sma_60":18.6,"sma_120":17.89},{"date":"2025-05-14","open":13.84,"high":13.87,"low":13.17,"close":13.51,"volume":78864,"rsi_14":32.11,"sma_20":16.6,"sma_60":18.54,"sma_120":17.85},{"date":"2025-05-15","open":13.63,"high":13.95,"low":13.57,"close":13.73,"volume":70331,"rsi_14":34.67,"sma_20":16.45,"sma_60":18.48,"sma_120":17.81},{"date":"2025-05-16","open":13.6,"high":13.84,"low":13.37,"close":13.63,"volume":61625,"rsi_14":29.39,"sma_20":16.3,"sma_60":18.42,"sma_120":17.77},{"date":"2025-05-19","open":13.53,"high":13.53,"low":13.31,"close":13.4,"volume":31179,"rsi_14":24.68,"sma_20":16.14,"sma_60":18.36,"sma_120":17.72},{"date":"2025-05-20","open":13.34,"high":13.89,"low":13.12,"close":13.66,"volume":41545,"rsi_14":29.52,"sma_20":15.99,"sma_60":18.32,"sma_120":17.67},{"date":"2025-05-21","open":13.56,"high":13.62,"low":12.89,"close":13.3,"volume":62184,"rsi_14":42.86,"sma_20":15.84,"sma_60":18.26,"sma_120":17.62},{"date":"2025-05-22","open":13.17,"high":13.55,"low":13.17,"close":13.32,"volume":49350,"rsi_14":28.33,"sma_20":15.68,"sma_60":18.19,"sma_120":17.58},{"date":"2025-05-23","open":13.18,"high":13.26,"low":12.9,"close":13.13,"volume":42401,"rsi_14":25.59,"sma_20":15.52,"sma_60":18.14,"sma_120":17.52},{"date":"2025-05-27","open":13.13,"high":13.7,"low":13.09,"close":13.66,"volume":41437,"rsi_14":27.63,"sma_20":15.36,"sma_60":18.09,"sma_120":17.48},{"date":"2025-05-28","open":13.62,"high":13.83,"low":13.35,"close":13.43,"volume":29386,"rsi_14":28.11,"sma_20":15.16,"sma_60":18.06,"sma_120":17.43},{"date":"2025-05-29","open":13.43,"high":13.51,"low":13.21,"close":13.51,"volume":20343,"rsi_14":35.0,"sma_20":15.0,"sma_60":18.01,"sma_120":17.39},{"date":"2025-05-30","open":13.43,"high":13.44,"low":12.86,"close":13.29,"volume":66719,"rsi_14":31.12,"sma_20":14.96,"sma_60":17.95,"sma_120":17.35},{"date":"2025-06-02","open":13.36,"high":14.36,"low":13.32,"close":13.87,"volume":66898,"rsi_14":44.51,"sma_20":14.9,"sma_60":17.87,"sma_120":17.31},{"date":"2025-06-03","open":13.88,"high":14.3,"low":13.85,"close":14.18,"volume":42922,"rsi_14":54.01,"sma_20":14.85,"sma_60":17.8,"sma_120":17.28},{"date":"2025-06-04","open":14.23,"high":14.49,"low":14.02,"close":14.35,"volume":39194,"rsi_14":61.94,"sma_20":14.79,"sma_60":17.71,"sma_120":17.26},{"date":"2025-06-05","open":14.35,"high":14.8,"low":14.26,"close":14.74,"volume":60651,"rsi_14":63.67,"sma_20":14.77,"sma_60":17.62,"sma_120":17.24},{"date":"2025-06-06","open":14.86,"high":14.99,"low":14.53,"close":14.88,"volume":38924,"rsi_14":66.75,"sma_20":14.78,"sma_60":17.55,"sma_120":17.22},{"date":"2025-06-09","open":14.96,"high":15.25,"low":14.66,"close":14.99,"volume":44574,"rsi_14":72.08,"sma_20":14.8,"sma_60":17.46,"sma_120":17.2},{"date":"2025-06-10","open":15.13,"high":15.32,"low":15.01,"close":15.12,"volume":32962,"rsi_14":71.02,"sma_20":14.85,"sma_60":17.36,"sma_120":17.19},{"date":"2025-06-11","open":15.27,"high":15.32,"low":15.11,"close":15.22,"volume":38824,"rsi_14":79.8,"sma_20":14.92,"sma_60":17.25,"sma_120":17.17},{"date":"2025-06-12","open":15.2,"high":15.33,"low":14.81,"close":15.2,"volume":43171,"rsi_14":79.22,"sma_20":15.01,"sma_60":17.14,"sma_120":17.16},{"date":"2025-06-13","open":15.05,"high":15.05,"low":14.64,"close":14.71,"volume":36036,"rsi_14":72.47,"sma_20":15.06,"sma_60":17.03,"sma_120":17.15},{"date":"2025-06-16","open":14.81,"high":15.07,"low":14.64,"close":14.79,"volume":47451,"rsi_14":68.45,"sma_20":15.12,"sma_60":16.93,"sma_120":17.15},{"date":"2025-06-17","open":14.82,"high":14.82,"low":14.23,"close":14.36,"volume":50004,"rsi_14":64.23,"sma_20":15.17,"sma_60":16.8,"sma_120":17.14},{"date":"2025-06-18","open":14.29,"high":14.72,"low":14.29,"close":14.43,"volume":43686,"rsi_14":64.08,"sma_20":15.21,"sma_60":16.7,"sma_120":17.13},{"date":"2025-06-20","open":14.52,"high":14.52,"low":14.15,"close":14.27,"volume":78265,"rsi_14":65.4,"sma_20":15.27,"sma_60":16.6,"sma_120":17.12},{"date":"2025-06-23","open":14.21,"high":15.34,"low":14.21,"close":15.33,"volume":59773,"rsi_14":69.9,"sma_20":15.37,"sma_60":16.52,"sma_120":17.11},{"date":"2025-06-24","open":15.52,"high":15.57,"low":15.23,"close":15.31,"volume":47389,"rsi_14":66.76,"sma_20":15.49,"sma_60":16.43,"sma_120":17.11},{"date":"2025-06-25","open":15.33,"high":15.33,"low":15.01,"close":15.09,"volume":31382,"rsi_14":60.76,"sma_20":15.57,"sma_60":16.35,"sma_120":17.11},{"date":"2025-06-26","open":15.2,"high":15.44,"low":14.85,"close":15.05,"volume":44410,"rsi_14":55.02,"sma_20":15.65,"sma_60":16.28,"sma_120":17.1},{"date":"2025-06-27","open":15.3,"high":15.58,"low":15.08,"close":15.44,"volume":90074,"rsi_14":58.37,"sma_20":15.76,"sma_60":16.21,"sma_120":17.1},{"date":"2025-06-30","open":15.46,"high":15.64,"low":15.01,"close":15.45,"volume":66501,"rsi_14":52.97,"sma_20":15.86,"sma_60":16.15,"sma_120":17.1},{"date":"2025-07-01","open":15.46,"high":16.33,"low":15.41,"close":16.06,"volume":39749,"rsi_14":58.57,"sma_20":15.96,"sma_60":16.11,"sma_120":17.1},{"date":"2025-07-02","open":16.13,"high":16.37,"low":15.45,"close":16.33,"volume":62462,"rsi_14":60.27,"sma_20":16.06,"sma_60":16.08,"sma_120":17.11},{"date":"2025-07-03","open":16.37,"high":16.62,"low":16.29,"close":16.62,"volume":17655,"rsi_14":63.09,"sma_20":16.17,"sma_60":16.08,"sma_120":17.13},{"date":"2025-07-07","open":16.46,"high":16.7,"low":16.19,"close":16.44,"volume":70611,"rsi_14":68.06,"sma_20":16.24,"sma_60":16.07,"sma_120":17.14},{"date":"2025-07-08","open":16.46,"high":17.53,"low":16.44,"close":17.4,"volume":56266,"rsi_14":73.66,"sma_20":16.36,"sma_60":16.08,"sma_120":17.16},{"date":"2025-07-09","open":17.41,"high":17.8,"low":17.3,"close":17.67,"volume":51678,"rsi_14":81.82,"sma_20":16.49,"sma_60":16.1,"sma_120":17.19},{"date":"2025-07-10","open":17.66,"high":17.9,"low":17.5,"close":17.8,"volume":35529,"rsi_14":82.07,"sma_20":16.62,"sma_60":16.12,"sma_120":17.22},{"date":"2025-07-11","open":17.67,"high":17.67,"low":17.03,"close":17.22,"volume":28612,"rsi_14":75.58,"sma_20":16.71,"sma_60":16.13,"sma_120":17.25},{"date":"2025-07-14","open":17.23,"high":17.28,"low":16.8,"close":16.95,"volume":38211,"rsi_14":65.18,"sma_20":16.79,"sma_60":16.13,"sma_120":17.27},{"date":"2025-07-15","open":17.0,"high":17.36,"low":16.92,"close":16.94,"volume":78869,"rsi_14":65.32,"sma_20":16.89,"sma_60":16.14,"sma_120":17.29},{"date":"2025-07-16","open":17.02,"high":17.03,"low":16.54,"close":16.74,"volume":78255,"rsi_14":65.74,"sma_20":16.98,"sma_60":16.13,"sma_120":17.31},{"date":"2025-07-17","open":16.76,"high":17.47,"low":16.55,"close":17.09,"volume":64146,"rsi_14":68.74,"sma_20":17.11,"sma_60":16.14,"sma_120":17.33},{"date":"2025-07-18","open":17.21,"high":17.4,"low":16.62,"close":16.72,"volume":37797,"rsi_14":60.89,"sma_20":17.22,"sma_60":16.14,"sma_120":17.34},{"date":"2025-07-21","open":16.73,"high":17.19,"low":16.68,"close":17.04,"volume":35668,"rsi_14":66.6,"sma_20":17.35,"sma_60":16.15,"sma_120":17.36},{"date":"2025-07-22","open":17.36,"high":17.64,"low":17.17,"close":17.55,"volume":43898,"rsi_14":65.92,"sma_20":17.46,"sma_60":16.17,"sma_120":17.38},{"date":"2025-07-23","open":17.52,"high":18.07,"low":17.22,"close":17.81,"volume":17109,"rsi_14":65.78,"sma_20":17.57,"sma_60":16.19,"sma_120":17.4},{"date":"2025-07-24","open":17.69,"high":17.7,"low":16.95,"close":17.07,"volume":24808,"rsi_14":54.36,"sma_20":17.66,"sma_60":16.2,"sma_120":17.42},{"date":"2025-07-25","open":16.78,"high":17.14,"low":16.52,"close":16.94,"volume":27394,"rsi_14":54.97,"sma_20":17.75,"sma_60":16.19,"sma_120":17.44},{"date":"2025-07-28","open":16.75,"high":17.01,"low":16.55,"close":16.99,"volume":20717,"rsi_14":45.08,"sma_20":17.82,"sma_60":16.19,"sma_120":17.46},{"date":"2025-07-29","open":17.06,"high":17.14,"low":16.33,"close":16.45,"volume":40829,"rsi_14":36.34,"sma_20":17.87,"sma_60":16.23,"sma_120":17.48},{"date":"2025-07-30","open":16.44,"high":16.53,"low":15.91,"close":16.3,"volume":48497,"rsi_14":33.26,"sma_20":17.89,"sma_60":16.25,"sma_120":17.49},{"date":"2025-07-31","open":16.24,"high":16.44,"low":15.2,"close":16.3,"volume":34695,"rsi_14":38.18,"sma_20":17.88,"sma_60":16.27,"sma_120":17.5},{"date":"2025-08-01","open":16.28,"high":16.28,"low":15.73,"close":16.14,"volume":43770,"rsi_14":39.29,"sma_20":17.86,"sma_60":16.27,"sma_120":17.51},{"date":"2025-08-04","open":16.16,"high":16.38,"low":15.92,"close":16.05,"volume":38653,"rsi_14":38.46,"sma_20":17.84,"sma_60":16.28,"sma_120":17.51},{"date":"2025-08-05","open":16.21,"high":16.21,"low":15.32,"close":15.62,"volume":32483,"rsi_14":36.3,"sma_20":17.75,"sma_60":16.3,"sma_120":17.5},{"date":"2025-08-06","open":15.52,"high":15.82,"low":15.25,"close":15.7,"volume":29788,"rsi_14":31.83,"sma_20":17.64,"sma_60":16.31,"sma_120":17.5},{"date":"2025-08-07","open":15.77,"high":15.91,"low":15.54,"close":15.78,"volume":26433,"rsi_14":36.76,"sma_20":17.54,"sma_60":16.33,"sma_120":17.49},{"date":"2025-08-08","open":15.76,"high":15.96,"low":14.3,"close":14.3,"volume":32088,"rsi_14":20.89,"sma_20":17.38,"sma_60":16.34,"sma_120":17.47},{"date":"2025-08-11","open":14.4,"high":15.27,"low":14.14,"close":14.28,"volume":35972,"rsi_14":11.11,"sma_20":17.24,"sma_60":16.35,"sma_120":17.44},{"date":"2025-08-12","open":14.44,"high":15.32,"low":14.44,"close":15.05,"volume":35545,"rsi_14":20.81,"sma_20":17.15,"sma_60":16.37,"sma_120":17.42},{"date":"2025-08-13","open":15.27,"high":15.52,"low":15.15,"close":15.28,"volume":31095,"rsi_14":28.8,"sma_20":17.07,"sma_60":16.39,"sma_120":17.41},{"date":"2025-08-14","open":14.95,"high":15.12,"low":13.91,"close":14.42,"volume":76574,"rsi_14":24.52,"sma_20":16.93,"sma_60":16.4,"sma_120":17.38},{"date":"2025-08-15","open":14.48,"high":14.78,"low":14.18,"close":14.62,"volume":69907,"rsi_14":26.78,"sma_20":16.82,"sma_60":16.42,"sma_120":17.37},{"date":"2025-08-18","open":14.67,"high":15.25,"low":13.97,"close":15.12,"volume":41358,"rsi_14":36.79,"sma_20":16.72,"sma_60":16.45,"sma_120":17.35},{"date":"2025-08-19","open":15.34,"high":15.63,"low":14.7,"close":14.71,"volume":29265,"rsi_14":34.95,"sma_20":16.57,"sma_60":16.47,"sma_120":17.33},{"date":"2025-08-20","open":14.83,"high":15.08,"low":14.45,"close":14.85,"volume":29630,"rsi_14":36.71,"sma_20":16.41,"sma_60":16.49,"sma_120":17.32},{"date":"2025-08-21","open":14.65,"high":15.12,"low":14.65,"close":14.97,"volume":23722,"rsi_14":39.23,"sma_20":16.31,"sma_60":16.51,"sma_120":17.3},{"date":"2025-08-22","open":14.97,"high":15.68,"low":14.97,"close":15.22,"volume":41181,"rsi_14":42.56,"sma_20":16.22,"sma_60":16.54,"sma_120":17.3},{"date":"2025-08-25","open":15.42,"high":15.57,"low":14.95,"close":15.12,"volume":36930,"rsi_14":45.19,"sma_20":16.12,"sma_60":16.56,"sma_120":17.29},{"date":"2025-08-26","open":15.24,"high":15.65,"low":15.24,"close":15.37,"volume":30603,"rsi_14":47.02,"sma_20":16.06,"sma_60":16.6,"sma_120":17.27},{"date":"2025-08-27","open":15.27,"high":15.49,"low":14.72,"close":15.18,"volume":29064,"rsi_14":44.58,"sma_20":16.0,"sma_60":16.62,"sma_120":17.25},{"date":"2025-08-28","open":15.43,"high":15.56,"low":15.07,"close":15.21,"volume":25715,"rsi_14":61.21,"sma_20":15.94,"sma_60":16.63,"sma_120":17.21},{"date":"2025-08-29","open":15.27,"high":16.26,"low":15.21,"close":16.15,"volume":57954,"rsi_14":68.76,"sma_20":15.95,"sma_60":16.66,"sma_120":17.18},{"date":"2025-09-02","open":16.06,"high":16.11,"low":15.06,"close":15.12,"volume":36466,"rsi_14":50.63,"sma_20":15.9,"sma_60":16.66,"sma_120":17.14},{"date":"2025-09-03","open":15.03,"high":15.4,"low":14.77,"close":15.03,"volume":34001,"rsi_14":47.58,"sma_20":15.87,"sma_60":16.66,"sma_120":17.1},{"date":"2025-09-04","open":15.14,"high":15.84,"low":14.9,"close":15.84,"volume":30296,"rsi_14":63.98,"sma_20":15.87,"sma_60":16.67,"sma_120":17.06},{"date":"2025-09-05","open":16.01,"high":16.67,"low":15.18,"close":15.27,"volume":26697,"rsi_14":55.94,"sma_20":15.85,"sma_60":16.67,"sma_120":17.01},{"date":"2025-09-08","open":15.27,"high":15.84,"low":14.73,"close":15.44,"volume":59422,"rsi_14":53.16,"sma_20":15.91,"sma_60":16.67,"sma_120":16.96},{"date":"2025-09-09","open":15.64,"high":15.65,"low":14.97,"close":14.97,"volume":19717,"rsi_14":52.57,"sma_20":15.94,"sma_60":16.66,"sma_120":16.9},{"date":"2025-09-10","open":14.97,"high":15.4,"low":14.25,"close":14.66,"volume":18788,"rsi_14":48.22,"sma_20":15.92,"sma_60":16.65,"sma_120":16.84},{"date":"2025-09-11","open":14.78,"high":15.73,"low":14.55,"close":15.56,"volume":36335,"rsi_14":54.81,"sma_20":15.94,"sma_60":16.66,"sma_120":16.79},{"date":"2025-09-12","open":14.7,"high":16.16,"low":14.46,"close":14.79,"volume":26990,"rsi_14":46.78,"sma_20":15.96,"sma_60":16.67,"sma_120":16.73},{"date":"2025-09-15","open":15.01,"high":15.04,"low":14.67,"close":14.79,"volume":22947,"rsi_14":47.53,"sma_20":15.97,"sma_60":16.67,"sma_120":16.68},{"date":"2025-09-16","open":14.74,"high":14.84,"low":14.55,"close":14.64,"volume":25175,"rsi_14":44.28,"sma_20":15.94,"sma_60":16.67,"sma_120":16.64},{"date":"2025-09-17","open":14.77,"high":15.3,"low":14.49,"close":14.51,"volume":30035,"rsi_14":44.71,"sma_20":15.93,"sma_60":16.65,"sma_120":16.59},{"date":"2025-09-18","open":14.62,"high":15.03,"low":14.49,"close":14.86,"volume":31097,"rsi_14":47.38,"sma_20":15.93,"sma_60":16.64,"sma_120":16.54},{"date":"2025-09-19","open":14.85,"high":15.16,"low":14.32,"close":14.46,"volume":86682,"rsi_14":36.27,"sma_20":15.9,"sma_60":16.62,"sma_120":16.49},{"date":"2025-09-22","open":14.37,"high":15.11,"low":14.37,"close":14.91,"volume":30417,"rsi_14":48.12,"sma_20":15.89,"sma_60":16.62,"sma_120":16.45},{"date":"2025-09-23","open":15.16,"high":15.5,"low":14.88,"close":15.14,"volume":41266,"rsi_14":50.92,"sma_20":15.89,"sma_60":16.61,"sma_120":16.41},{"date":"2025-09-24","open":15.24,"high":15.26,"low":15.03,"close":15.06,"volume":17191,"rsi_14":42.18,"sma_20":15.87,"sma_60":16.6,"sma_120":16.37},{"date":"2025-09-25","open":15.01,"high":15.35,"low":14.6,"close":14.87,"volume":36696,"rsi_14":45.66,"sma_20":15.85,"sma_60":16.58,"sma_120":16.34},{"date":"2025-09-26","open":15.02,"high":15.13,"low":14.75,"close":14.81,"volume":17075,"rsi_14":43.01,"sma_20":15.83,"sma_60":16.55,"sma_120":16.32},{"date":"2025-09-29","open":14.93,"high":15.09,"low":14.34,"close":14.51,"volume":28264,"rsi_14":44.62,"sma_20":15.75,"sma_60":16.52,"sma_120":16.3},{"date":"2025-09-30","open":14.51,"high":14.96,"low":14.2,"close":14.49,"volume":30955,"rsi_14":44.91,"sma_20":15.7,"sma_60":16.48,"sma_120":16.28},{"date":"2025-10-01","open":14.5,"high":14.54,"low":14.14,"close":14.45,"volume":29067,"rsi_14":29.92,"sma_20":15.66,"sma_60":16.42,"sma_120":16.25},{"date":"2025-10-02","open":14.42,"high":14.74,"low":14.02,"close":14.5,"volume":38148,"rsi_14":39.86,"sma_20":15.57,"sma_60":16.36,"sma_120":16.23},{"date":"2025-10-03","open":14.76,"high":14.76,"low":14.43,"close":14.71,"volume":23670,"rsi_14":43.97,"sma_20":15.53,"sma_60":16.3,"sma_120":16.21},{"date":"2025-10-06","open":14.78,"high":14.85,"low":14.05,"close":14.08,"volume":46997,"rsi_14":37.97,"sma_20":15.44,"sma_60":16.24,"sma_120":16.19},{"date":"2025-10-07","open":14.13,"high":14.61,"low":13.81,"close":13.89,"volume":30589,"rsi_14":37.4,"sma_20":15.37,"sma_60":16.19,"sma_120":16.16},{"date":"2025-10-08","open":13.96,"high":14.5,"low":13.96,"close":14.26,"volume":23152,"rsi_14":37.57,"sma_20":15.34,"sma_60":16.14,"sma_120":16.14},{"date":"2025-10-09","open":14.19,"high":14.2,"low":13.93,"close":13.93,"volume":18050,"rsi_14":38.42,"sma_20":15.24,"sma_60":16.08,"sma_120":16.11},{"date":"2025-10-10","open":13.99,"high":14.03,"low":13.41,"close":13.72,"volume":29687,"rsi_14":27.05,"sma_20":15.17,"sma_60":16.02,"sma_120":16.08},{"date":"2025-10-13","open":13.93,"high":14.12,"low":13.6,"close":13.64,"volume":25206,"rsi_14":20.77,"sma_20":15.1,"sma_60":15.96,"sma_120":16.05},{"date":"2025-10-14","open":13.55,"high":14.15,"low":13.55,"close":14.03,"volume":37823,"rsi_14":30.43,"sma_20":15.05,"sma_60":15.9,"sma_120":16.03},{"date":"2025-10-15","open":14.15,"high":14.82,"low":14.01,"close":14.57,"volume":32816,"rsi_14":42.26,"sma_20":15.04,"sma_60":15.85,"sma_120":16.01},{"date":"2025-10-16","open":14.7,"high":14.79,"low":13.89,"close":14.57,"volume":53703,"rsi_14":42.93,"sma_20":15.01,"sma_60":15.79,"sma_120":15.99},{"date":"2025-10-17","open":14.42,"high":14.71,"low":14.02,"close":14.36,"volume":66019,"rsi_14":44.11,"sma_20":14.99,"sma_60":15.73,"sma_120":15.96},{"date":"2025-10-20","open":14.46,"high":14.75,"low":14.08,"close":14.5,"volume":33578,"rsi_14":50.29,"sma_20":14.96,"sma_60":15.69,"sma_120":15.94},{"date":"2025-10-21","open":14.47,"high":14.47,"low":13.8,"close":14.08,"volume":44150,"rsi_14":45.13,"sma_20":14.89,"sma_60":15.63,"sma_120":15.91},{"date":"2025-10-22","open":14.12,"high":14.66,"low":14.04,"close":14.53,"volume":44028,"rsi_14":50.35,"sma_20":14.85,"sma_60":15.59,"sma_120":15.91},{"date":"2025-10-23","open":14.61,"high":14.91,"low":13.87,"close":14.61,"volume":66140,"rsi_14":48.8,"sma_20":14.82,"sma_60":15.56,"sma_120":15.9},{"date":"2025-10-24","open":14.69,"high":15.43,"low":14.62,"close":15.17,"volume":27582,"rsi_14":63.7,"sma_20":14.82,"sma_60":15.53,"sma_120":15.9},{"date":"2025-10-27","open":15.41,"high":15.53,"low":14.79,"close":14.88,"volume":28311,"rsi_14":62.04,"sma_20":14.83,"sma_60":15.51,"sma_120":15.89},{"date":"2025-10-28","open":14.85,"high":14.94,"low":14.69,"close":14.83,"volume":21952,"rsi_14":57.6,"sma_20":14.85,"sma_60":15.48,"sma_120":15.88},{"date":"2025-10-29","open":14.79,"high":14.79,"low":14.14,"close":14.4,"volume":34904,"rsi_14":56.02,"sma_20":14.85,"sma_60":15.46,"sma_120":15.88},{"date":"2025-10-30","open":14.19,"high":14.42,"low":14.14,"close":14.22,"volume":27146,"rsi_14":56.51,"sma_20":14.83,"sma_60":15.43,"sma_120":15.87},{"date":"2025-10-31","open":14.12,"high":14.31,"low":13.79,"close":14.06,"volume":27154,"rsi_14":55.32,"sma_20":14.8,"sma_60":15.39,"sma_120":15.86},{"date":"2025-11-03","open":14.24,"high":14.24,"low":13.84,"close":13.84,"volume":13097,"rsi_14":47.42,"sma_20":14.78,"sma_60":15.38,"sma_120":15.86},{"date":"2025-11-04","open":13.75,"high":14.14,"low":13.69,"close":13.74,"volume":52801,"rsi_14":37.39,"sma_20":14.78,"sma_60":15.36,"sma_120":15.86},{"date":"2025-11-05","open":13.69,"high":14.23,"low":13.69,"close":14.03,"volume":22973,"rsi_14":42.45,"sma_20":14.76,"sma_60":15.34,"sma_120":15.85},{"date":"2025-11-06","open":14.92,"high":18.74,"low":14.92,"close":16.51,"volume":105339,"rsi_14":68.35,"sma_20":14.9,"sma_60":15.36,"sma_120":15.87},{"date":"2025-11-07","open":16.89,"high":18.11,"low":16.83,"close":17.42,"volume":72162,"rsi_14":72.0,"sma_20":15.09,"sma_60":15.4,"sma_120":15.9},{"date":"2025-11-10","open":17.96,"high":19.6,"low":17.96,"close":19.04,"volume":91417,"rsi_14":81.75,"sma_20":15.37,"sma_60":15.48,"sma_120":15.95},{"date":"2025-11-11","open":19.06,"high":19.87,"low":18.0,"close":19.19,"volume":78423,"rsi_14":80.99,"sma_20":15.63,"sma_60":15.54,"sma_120":15.99},{"date":"2025-11-12","open":19.28,"high":19.56,"low":18.88,"close":19.16,"volume":40184,"rsi_14":80.48,"sma_20":15.87,"sma_60":15.61,"sma_120":16.04},{"date":"2025-11-13","open":19.21,"high":19.33,"low":18.86,"close":19.21,"volume":56719,"rsi_14":79.05,"sma_20":16.11,"sma_60":15.68,"sma_120":16.09},{"date":"2025-11-14","open":19.24,"high":19.7,"low":19.1,"close":19.21,"volume":105806,"rsi_14":82.5,"sma_20":16.36,"sma_60":15.75,"sma_120":16.13},{"date":"2025-11-17","open":19.3,"high":19.55,"low":19.06,"close":19.21,"volume":62253,"rsi_14":83.04,"sma_20":16.6,"sma_60":15.82,"sma_120":16.18},{"date":"2025-11-18","open":19.08,"high":19.36,"low":18.33,"close":18.67,"volume":41287,"rsi_14":81.84,"sma_20":16.84,"sma_60":15.87,"sma_120":16.22},{"date":"2025-11-19","open":18.51,"high":18.98,"low":18.35,"close":18.63,"volume":70651,"rsi_14":83.47,"sma_20":17.05,"sma_60":15.92,"sma_120":16.26},{"date":"2025-11-20","open":18.64,"high":18.91,"low":18.36,"close":18.59,"volume":54264,"rsi_14":85.03,"sma_20":17.26,"sma_60":15.98,"sma_120":16.3},{"date":"2025-11-21","open":18.68,"high":19.91,"low":18.68,"close":19.55,"volume":63073,"rsi_14":89.65,"sma_20":17.48,"sma_60":16.05,"sma_120":16.34},{"date":"2025-11-24","open":19.76,"high":20.11,"low":19.2,"close":19.76,"volume":75604,"rsi_14":91.14,"sma_20":17.74,"sma_60":16.1,"sma_120":16.38},{"date":"2025-11-25","open":19.83,"high":20.94,"low":19.52,"close":20.49,"volume":56480,"rsi_14":91.65,"sma_20":18.03,"sma_60":16.19,"sma_120":16.43},{"date":"2025-11-26","open":20.39,"high":20.49,"low":20.05,"close":20.23,"volume":62393,"rsi_14":83.6,"sma_20":18.33,"sma_60":16.28,"sma_120":16.47},{"date":"2025-11-28","open":20.13,"high":20.41,"low":19.84,"close":20.41,"volume":35691,"rsi_14":81.09,"sma_20":18.65,"sma_60":16.35,"sma_120":16.51},{"date":"2025-12-01","open":20.3,"high":20.91,"low":20.02,"close":20.71,"volume":81245,"rsi_14":73.89,"sma_20":18.99,"sma_60":16.44,"sma_120":16.55},{"date":"2025-12-02","open":20.9,"high":21.24,"low":20.72,"close":20.98,"volume":58489,"rsi_14":74.8,"sma_20":19.36,"sma_60":16.53,"sma_120":16.6},{"date":"2025-12-03","open":21.01,"high":21.64,"low":20.77,"close":20.91,"volume":37000,"rsi_14":74.01,"sma_20":19.73,"sma_60":16.63,"sma_120":16.64},{"date":"2025-12-04","open":20.77,"high":21.07,"low":20.49,"close":20.83,"volume":40221,"rsi_14":72.11,"sma_20":20.09,"sma_60":16.73,"sma_120":16.69},{"date":"2025-12-05","open":20.85,"high":20.85,"low":20.37,"close":20.72,"volume":34557,"rsi_14":69.9,"sma_20":20.3,"sma_60":16.81,"sma_120":16.74},{"date":"2025-12-08","open":20.72,"high":21.28,"low":20.63,"close":20.95,"volume":43650,"rsi_14":71.63,"sma_20":20.48,"sma_60":16.91,"sma_120":16.79},{"date":"2025-12-09","open":20.9,"high":21.08,"low":20.02,"close":20.3,"volume":57846,"rsi_14":69.63,"sma_20":20.55,"sma_60":17.0,"sma_120":16.84},{"date":"2025-12-10","open":20.34,"high":20.98,"low":20.2,"close":20.72,"volume":86526,"rsi_14":73.18,"sma_20":20.63,"sma_60":17.1,"sma_120":16.89},{"date":"2025-12-11","open":20.83,"high":21.27,"low":20.72,"close":20.95,"volume":75865,"rsi_14":75.1,"sma_20":20.72,"sma_60":17.21,"sma_120":16.93},{"date":"2025-12-12","open":21.25,"high":21.36,"low":20.87,"close":21.14,"volume":55470,"rsi_14":70.27,"sma_20":20.82,"sma_60":17.31,"sma_120":16.98},{"date":"2025-12-15","open":21.3,"high":21.88,"low":21.27,"close":21.51,"volume":78789,"rsi_14":71.39,"sma_20":20.94,"sma_60":17.43,"sma_120":17.03},{"date":"2025-12-16","open":21.64,"high":21.88,"low":21.29,"close":21.67,"volume":49522,"rsi_14":66.76,"sma_20":21.07,"sma_60":17.54,"sma_120":17.08},{"date":"2025-12-17","open":21.77,"high":21.96,"low":21.36,"close":21.66,"volume":50400,"rsi_14":71.68,"sma_20":21.22,"sma_60":17.65,"sma_120":17.13},{"date":"2025-12-18","open":21.79,"high":22.16,"low":21.6,"close":22.14,"volume":78975,"rsi_14":74.12,"sma_20":21.4,"sma_60":17.77,"sma_120":17.18},{"date":"2025-12-19","open":22.12,"high":22.25,"low":21.45,"close":21.51,"volume":110895,"rsi_14":60.25,"sma_20":21.55,"sma_60":17.88,"sma_120":17.23},{"date":"2025-12-22","open":21.53,"high":22.0,"low":21.35,"close":21.69,"volume":49499,"rsi_14":59.34,"sma_20":21.67,"sma_60":17.99,"sma_120":17.27},{"date":"2025-12-23","open":21.66,"high":21.67,"low":21.29,"close":21.51,"volume":37556,"rsi_14":57.6,"sma_20":21.76,"sma_60":18.11,"sma_120":17.31},{"date":"2025-12-24","open":21.51,"high":21.96,"low":21.45,"close":21.67,"volume":16501,"rsi_14":60.43,"sma_20":21.82,"sma_60":18.23,"sma_120":17.35},{"date":"2025-12-26","open":21.72,"high":21.78,"low":21.22,"close":21.41,"volume":21960,"rsi_14":58.33,"sma_20":21.88,"sma_60":18.35,"sma_120":17.39},{"date":"2025-12-29","open":21.46,"high":22.33,"low":21.46,"close":22.28,"volume":62588,"rsi_14":63.86,"sma_20":21.98,"sma_60":18.49,"sma_120":17.42},{"date":"2025-12-30","open":22.2,"high":22.99,"low":21.77,"close":22.71,"volume":53649,"rsi_14":76.21,"sma_20":22.08,"sma_60":18.62,"sma_120":17.46},{"date":"2025-12-31","open":22.79,"high":23.0,"low":22.13,"close":22.33,"volume":30875,"rsi_14":63.93,"sma_20":22.13,"sma_60":18.76,"sma_120":17.5},{"date":"2026-01-02","open":22.21,"high":22.26,"low":21.55,"close":21.76,"volume":39200,"rsi_14":55.35,"sma_20":22.16,"sma_60":18.89,"sma_120":17.54},{"date":"2026-01-05","open":21.68,"high":22.74,"low":21.68,"close":22.58,"volume":46428,"rsi_14":60.13,"sma_20":22.24,"sma_60":19.03,"sma_120":17.58},{"date":"2026-01-06","open":22.45,"high":22.73,"low":22.03,"close":22.43,"volume":38334,"rsi_14":55.83,"sma_20":22.32,"sma_60":19.17,"sma_120":17.63},{"date":"2026-01-07","open":22.36,"high":22.36,"low":21.47,"close":21.53,"volume":30060,"rsi_14":46.84,"sma_20":22.33,"sma_60":19.3,"sma_120":17.66},{"date":"2026-01-08","open":21.61,"high":21.96,"low":21.35,"close":21.84,"volume":28335,"rsi_14":49.41,"sma_20":22.4,"sma_60":19.44,"sma_120":17.7},{"date":"2026-01-09","open":21.78,"high":21.85,"low":21.44,"close":21.52,"volume":26666,"rsi_14":43.18,"sma_20":22.43,"sma_60":19.56,"sma_120":17.73},{"date":"2026-01-12","open":21.37,"high":21.69,"low":21.11,"close":21.61,"volume":54934,"rsi_14":48.68,"sma_20":22.45,"sma_60":19.68,"sma_120":17.76},{"date":"2026-01-13","open":21.65,"high":21.82,"low":20.4,"close":20.61,"volume":79036,"rsi_14":40.03,"sma_20":22.41,"sma_60":19.78,"sma_120":17.78},{"date":"2026-01-14","open":20.79,"high":21.54,"low":20.61,"close":21.35,"volume":62805,"rsi_14":47.11,"sma_20":22.39,"sma_60":19.9,"sma_120":17.81},{"date":"2026-01-15","open":21.32,"high":21.98,"low":21.24,"close":21.67,"volume":57174,"rsi_14":48.22,"sma_20":22.37,"sma_60":20.02,"sma_120":17.85},{"date":"2026-01-16","open":21.67,"high":22.18,"low":21.0,"close":22.06,"volume":58471,"rsi_14":52.59,"sma_20":22.38,"sma_60":20.15,"sma_120":17.89},{"date":"2026-01-20","open":22.06,"high":22.07,"low":21.42,"close":21.48,"volume":28945,"rsi_14":42.59,"sma_20":22.33,"sma_60":20.26,"sma_120":17.93},{"date":"2026-01-21","open":21.95,"high":22.51,"low":21.87,"close":22.46,"volume":31855,"rsi_14":46.68,"sma_20":22.37,"sma_60":20.39,"sma_120":17.98},{"date":"2026-01-22","open":22.5,"high":23.19,"low":22.5,"close":22.98,"volume":36061,"rsi_14":54.27,"sma_20":22.42,"sma_60":20.52,"sma_120":18.03},{"date":"2026-01-23","open":22.86,"high":23.12,"low":21.85,"close":22.31,"volume":34700,"rsi_14":53.52,"sma_20":22.45,"sma_60":20.65,"sma_120":18.08},{"date":"2026-01-26","open":22.31,"high":22.74,"low":21.48,"close":22.13,"volume":58600,"rsi_14":46.85,"sma_20":22.46,"sma_60":20.77,"sma_120":18.12},{"date":"2026-01-27","open":22.16,"high":23.57,"low":21.97,"close":22.65,"volume":83500,"rsi_14":51.5,"sma_20":22.51,"sma_60":20.91,"sma_120":18.18},{"date":"2026-01-28","open":22.67,"high":23.1,"low":21.66,"close":21.82,"volume":35700,"rsi_14":51.97,"sma_20":22.47,"sma_60":21.03,"sma_120":18.23},{"date":"2026-01-29","open":22.1,"high":22.97,"low":21.92,"close":22.87,"volume":47800,"rsi_14":56.29,"sma_20":22.47,"sma_60":21.18,"sma_120":18.28},{"date":"2026-01-30","open":22.81,"high":23.8,"low":22.61,"close":23.69,"volume":56000,"rsi_14":62.46,"sma_20":22.54,"sma_60":21.34,"sma_120":18.36},{"date":"2026-02-02","open":23.59,"high":24.82,"low":22.93,"close":24.14,"volume":62800,"rsi_14":63.96,"sma_20":22.66,"sma_60":21.52,"sma_120":18.44},{"date":"2026-02-03","open":24.02,"high":25.45,"low":23.79,"close":25.37,"volume":71100,"rsi_14":75.63,"sma_20":22.8,"sma_60":21.71,"sma_120":18.53},{"date":"2026-02-04","open":25.49,"high":26.24,"low":24.91,"close":24.98,"volume":45700,"rsi_14":70.32,"sma_20":22.93,"sma_60":21.85,"sma_120":18.6},{"date":"2026-02-05","open":24.97,"high":25.76,"low":24.5,"close":25.26,"volume":49400,"rsi_14":70.15,"sma_20":23.12,"sma_60":21.98,"sma_120":18.69},{"date":"2026-02-06","open":25.49,"high":25.68,"low":24.68,"close":25.25,"volume":61700,"rsi_14":68.7,"sma_20":23.29,"sma_60":22.08,"sma_120":18.78},{"date":"2026-02-09","open":25.21,"high":25.98,"low":24.81,"close":25.2,"volume":58300,"rsi_14":73.34,"sma_20":23.48,"sma_60":22.18,"sma_120":18.86},{"date":"2026-02-10","open":25.32,"high":26.01,"low":25.32,"close":25.57,"volume":64996,"rsi_14":69.63,"sma_20":22.62,"sma_60":20.7,"sma_120":18.11},{"date":"2026-02-11","open":25.61,"high":25.95,"low":25.05,"close":25.34,"volume":46757,"rsi_14":65.16,"sma_20":22.79,"sma_60":20.88,"sma_120":18.18},{"date":"2026-02-12","open":26.7,"high":29.18,"low":26.22,"close":28.51,"volume":135559,"rsi_14":75.1,"sma_20":23.14,"sma_60":21.12,"sma_120":18.29},{"date":"2026-02-13","open":28.41,"high":28.8,"low":27.15,"close":28.17,"volume":50164,"rsi_14":78.73,"sma_20":23.43,"sma_60":21.35,"sma_120":18.39},{"date":"2026-02-17","open":27.63,"high":28.37,"low":27.33,"close":27.62,"volume":74897,"rsi_14":75.48,"sma_20":24.91,"sma_60":22.84,"sma_120":19.35},{"date":"2026-02-18","open":27.69,"high":27.9,"low":27.39,"close":27.59,"volume":56000,"rsi_14":82.17,"sma_20":25.22,"sma_60":22.99,"sma_120":19.45},{"date":"2026-02-19","open":27.33,"high":28.26,"low":27.33,"close":27.85,"volume":52200,"rsi_14":80.48,"sma_20":25.49,"sma_60":23.14,"sma_120":19.56},{"date":"2026-02-20","open":28.14,"high":28.14,"low":27.34,"close":27.44,"volume":50475,"rsi_14":74.15,"sma_20":25.72,"sma_60":23.27,"sma_120":19.66},{"date":"2026-02-23","open":27.44,"high":28.35,"low":27.35,"close":27.78,"volume":74900,"rsi_14":73.79,"sma_20":26.0,"sma_60":23.4,"sma_120":19.75},{"date":"2026-02-24","open":27.78,"high":28.3,"low":27.65,"close":28.01,"volume":40654,"rsi_14":76.31,"sma_20":24.24,"sma_60":22.05,"sma_120":18.71},{"date":"2026-02-25","open":28.05,"high":28.12,"low":27.81,"close":27.94,"volume":25347,"rsi_14":73.37,"sma_20":26.57,"sma_60":23.65,"sma_120":19.96},{"date":"2026-02-26","open":27.95,"high":28.38,"low":27.56,"close":27.74,"volume":32218,"rsi_14":79.93,"sma_20":24.79,"sma_60":22.47,"sma_120":18.91},{"date":"2026-02-27","open":27.71,"high":28.46,"low":27.44,"close":28.22,"volume":52455,"rsi_14":80.22,"sma_20":25.13,"sma_60":22.65,"sma_120":19.03},{"date":"2026-03-02","open":28.22,"high":29.01,"low":28.22,"close":28.65,"volume":74453,"rsi_14":74.34,"sma_20":27.4,"sma_60":24.02,"sma_120":20.28},{"date":"2026-03-03","open":28.4,"high":29.01,"low":27.91,"close":28.69,"volume":61473,"rsi_14":73.08,"sma_20":27.63,"sma_60":24.15,"sma_120":20.39},{"date":"2026-03-04","open":28.69,"high":29.76,"low":28.34,"close":29.3,"volume":76612,"rsi_14":84.35,"sma_20":26.23,"sma_60":23.14,"sma_120":19.37},{"date":"2026-03-05","open":28.28,"high":29.82,"low":23.56,"close":24.54,"volume":329418,"rsi_14":55.49,"sma_20":26.44,"sma_60":23.22,"sma_120":19.45},{"date":"2026-03-06","open":23.86,"high":24.45,"low":23.33,"close":23.68,"volume":123022,"rsi_14":42.42,"sma_20":26.55,"sma_60":23.29,"sma_120":19.52},{"date":"2026-03-09","open":23.21,"high":23.49,"low":22.03,"close":23.08,"volume":143819,"rsi_14":25.66,"sma_20":27.62,"sma_60":24.44,"sma_120":20.72},{"date":"2026-03-10","open":22.87,"high":24.03,"low":22.63,"close":24.02,"volume":184370,"rsi_14":32.57,"sma_20":27.56,"sma_60":24.49,"sma_120":20.8},{"date":"2026-03-11","open":23.98,"high":23.98,"low":22.59,"close":23.45,"volume":182418,"rsi_14":28.25,"sma_20":26.83,"sma_60":23.52,"sma_120":19.72},{"date":"2026-03-12","open":23.21,"high":24.36,"low":23.21,"close":24.14,"volume":100103,"rsi_14":34.72,"sma_20":27.39,"sma_60":24.57,"sma_120":20.94},{"date":"2026-03-13","open":24.14,"high":24.34,"low":23.45,"close":23.98,"volume":88928,"rsi_14":34.23,"sma_20":26.96,"sma_60":23.68,"sma_120":19.87},{"date":"2026-03-16","open":24.14,"high":26.02,"low":24.12,"close":25.5,"volume":89994,"rsi_14":39.47,"sma_20":26.96,"sma_60":23.78,"sma_120":19.94},{"date":"2026-03-17","open":25.55,"high":26.27,"low":25.12,"close":26.11,"volume":107757,"rsi_14":42.64,"sma_20":27.0,"sma_60":23.87,"sma_120":20.03},{"date":"2026-03-18","open":26.01,"high":26.33,"low":25.6,"close":25.73,"volume":65868,"rsi_14":42.02,"sma_20":26.86,"sma_60":23.96,"sma_120":20.12},{"date":"2026-03-19","open":25.62,"high":26.21,"low":25.27,"close":25.88,"volume":93440,"rsi_14":40.49,"sma_20":26.74,"sma_60":24.05,"sma_120":20.2},{"date":"2026-03-20","open":26.03,"high":26.26,"low":25.47,"close":25.63,"volume":131122,"rsi_14":37.53,"sma_20":26.64,"sma_60":24.13,"sma_120":20.28},{"date":"2026-03-23","open":25.84,"high":27.28,"low":25.55,"close":26.47,"volume":61003,"rsi_14":41.41,"sma_20":26.59,"sma_60":24.22,"sma_120":20.37},{"date":"2026-03-24","open":26.43,"high":27.62,"low":26.43,"close":26.8,"volume":95688,"rsi_14":40.14,"sma_20":26.53,"sma_60":24.31,"sma_120":20.47},{"date":"2026-03-25","open":27.13,"high":27.57,"low":26.83,"close":27.34,"volume":58594,"rsi_14":66.59,"sma_20":26.5,"sma_60":24.42,"sma_120":20.57},{"date":"2026-03-26","open":27.07,"high":27.87,"low":26.72,"close":26.99,"volume":64068,"rsi_14":70.86,"sma_20":26.46,"sma_60":24.52,"sma_120":20.67},{"date":"2026-03-27","open":26.83,"high":27.44,"low":26.82,"close":27.25,"volume":51778,"rsi_14":77.45,"sma_20":26.41,"sma_60":24.62,"sma_120":20.77},{"date":"2026-03-30","open":27.52,"high":27.52,"low":26.44,"close":27.04,"volume":68338,"rsi_14":71.94,"sma_20":26.33,"sma_60":24.73,"sma_120":20.87},{"date":"2026-03-31","open":27.22,"high":27.55,"low":26.71,"close":26.93,"volume":49658,"rsi_14":73.94,"sma_20":26.22,"sma_60":24.83,"sma_120":20.97},{"date":"2026-04-01","open":26.97,"high":27.22,"low":26.31,"close":27.13,"volume":83721,"rsi_14":71.92,"sma_20":26.1,"sma_60":24.93,"sma_120":21.07},{"date":"2026-04-02","open":26.98,"high":27.42,"low":26.69,"close":27.08,"volume":58022,"rsi_14":73.19,"sma_20":26.21,"sma_60":25.02,"sma_120":21.17},{"date":"2026-04-06","open":27.08,"high":27.43,"low":26.79,"close":26.96,"volume":56074,"rsi_14":62.71,"sma_20":26.37,"sma_60":25.1,"sma_120":21.27},{"date":"2026-04-07","open":25.99,"high":26.17,"low":24.86,"close":25.38,"volume":89201,"rsi_14":41.35,"sma_20":26.47,"sma_60":25.16,"sma_120":21.35},{"date":"2026-04-08","open":26.22,"high":26.54,"low":25.42,"close":26.34,"volume":79020,"rsi_14":52.83,"sma_20":26.58,"sma_60":25.23,"sma_120":21.44},{"date":"2026-04-09","open":26.17,"high":26.25,"low":25.33,"close":25.9,"volume":109445,"rsi_14":48.12,"sma_20":26.69,"sma_60":25.28,"sma_120":21.53},{"date":"2026-04-10","open":26.03,"high":26.61,"low":25.82,"close":26.29,"volume":91587,"rsi_14":53.02,"sma_20":26.79,"sma_60":25.36,"sma_120":21.62},{"date":"2026-04-13","open":26.33,"high":27.39,"low":26.29,"close":26.54,"volume":80601,"rsi_14":48.38,"sma_20":26.9,"sma_60":25.43,"sma_120":21.71},{"date":"2026-04-14","open":26.57,"high":26.88,"low":25.74,"close":26.6,"volume":68635,"rsi_14":45.93,"sma_20":26.95,"sma_60":25.51,"sma_120":21.81},{"date":"2026-04-15","open":26.6,"high":26.6,"low":25.9,"close":26.4,"volume":77352,"rsi_14":38.92,"sma_20":26.95,"sma_60":25.58,"sma_120":21.9},{"date":"2026-04-16","open":26.4,"high":28.11,"low":26.4,"close":27.92,"volume":115700,"rsi_14":54.98,"sma_20":27.04,"sma_60":25.68,"sma_120":22.02},{"date":"2026-04-17","open":28.07,"high":28.84,"low":27.86,"close":27.92,"volume":69491,"rsi_14":53.1,"sma_20":27.13,"sma_60":25.77,"sma_120":22.13},{"date":"2026-04-20","open":27.93,"high":28.52,"low":27.74,"close":27.94,"volume":85101,"rsi_14":55.11,"sma_20":27.24,"sma_60":25.85,"sma_120":22.23},{"date":"2026-04-21","open":28.04,"high":28.27,"low":27.7,"close":28.09,"volume":60823,"rsi_14":59.8,"sma_20":27.31,"sma_60":25.94,"sma_120":22.35},{"date":"2026-04-22","open":28.09,"high":28.54,"low":27.95,"close":28.29,"volume":52867,"rsi_14":59.7,"sma_20":27.37,"sma_60":26.05,"sma_120":22.47},{"date":"2026-04-23","open":28.36,"high":29.15,"low":28.36,"close":28.93,"volume":45338,"rsi_14":64.15,"sma_20":27.44,"sma_60":26.15,"sma_120":22.59},{"date":"2026-04-24","open":28.76,"high":28.87,"low":28.22,"close":28.43,"volume":65127,"rsi_14":60.57,"sma_20":27.49,"sma_60":26.25,"sma_120":22.71},{"date":"2026-04-27","open":28.43,"high":28.94,"low":27.78,"close":27.93,"volume":48148,"rsi_14":71.86,"sma_20":27.51,"sma_60":26.35,"sma_120":22.83},{"date":"2026-04-28","open":28.02,"high":28.63,"low":27.89,"close":28.31,"volume":47736,"rsi_14":68.74,"sma_20":27.57,"sma_60":26.46,"sma_120":22.95},{"date":"2026-04-29","open":28.29,"high":28.29,"low":26.9,"close":26.97,"volume":52169,"rsi_14":58.78,"sma_20":27.57,"sma_60":26.54,"sma_120":23.05},{"date":"2026-04-30","open":27.03,"high":28.44,"low":26.78,"close":27.63,"volume":57010,"rsi_14":60.43,"sma_20":27.59,"sma_60":26.64,"sma_120":23.16},{"date":"2026-05-01","open":27.6,"high":28.18,"low":27.31,"close":27.89,"volume":50926,"rsi_14":60.55,"sma_20":27.63,"sma_60":26.76,"sma_120":23.27},{"date":"2026-05-04","open":27.66,"high":28.14,"low":26.49,"close":27.05,"volume":87907,"rsi_14":53.16,"sma_20":27.64,"sma_60":26.85,"sma_120":23.37},{"date":"2026-05-05","open":27.22,"high":27.78,"low":26.69,"close":27.36,"volume":55543,"rsi_14":56.56,"sma_20":27.74,"sma_60":26.95,"sma_120":23.48},{"date":"2026-05-06","open":27.46,"high":27.5,"low":26.89,"close":27.1,"volume":63458,"rsi_14":43.21,"sma_20":27.78,"sma_60":27.03,"sma_120":23.59},{"date":"2026-05-07","open":26.61,"high":27.03,"low":23.16,"close":25.43,"volume":118431,"rsi_14":33.85,"sma_20":27.75,"sma_60":27.09,"sma_120":23.68},{"date":"2026-05-08","open":25.7,"high":26.57,"low":25.32,"close":26.26,"volume":75655,"rsi_14":40.14,"sma_20":27.75,"sma_60":27.15,"sma_120":23.77},{"date":"2026-05-11","open":26.71,"high":27.18,"low":26.0,"close":26.5,"volume":73984,"rsi_14":40.76,"sma_20":27.75,"sma_60":27.21,"sma_120":23.86},{"date":"2026-05-12","open":26.86,"high":26.86,"low":25.98,"close":26.14,"volume":63578,"rsi_14":37.8,"sma_20":27.73,"sma_60":27.21,"sma_120":23.96},{"date":"2026-05-13","open":26.09,"high":26.89,"low":25.65,"close":26.62,"volume":101574,"rsi_14":36.55,"sma_20":27.74,"sma_60":27.23,"sma_120":24.05},{"date":"2026-05-14","open":26.74,"high":27.41,"low":26.16,"close":26.56,"volume":62777,"rsi_14":38.57,"sma_20":27.67,"sma_60":27.19,"sma_120":24.15},{"date":"2026-05-15","open":26.12,"high":26.73,"low":25.76,"close":26.1,"volume":59996,"rsi_14":38.73,"sma_20":27.58,"sma_60":27.15,"sma_120":24.25},{"date":"2026-05-18","open":25.79,"high":26.72,"low":25.79,"close":26.43,"volume":73456,"rsi_14":38.36,"sma_20":27.5,"sma_60":27.13,"sma_120":24.35},{"date":"2026-05-19","open":26.26,"high":26.81,"low":26.04,"close":26.69,"volume":57285,"rsi_14":47.95,"sma_20":27.43,"sma_60":27.11,"sma_120":24.46},{"date":"2026-05-20","open":26.52,"high":26.82,"low":26.25,"close":26.74,"volume":56172,"rsi_14":43.08,"sma_20":27.35,"sma_60":27.08,"sma_120":24.56},{"date":"2026-05-21","open":26.57,"high":27.2,"low":26.05,"close":26.95,"volume":59651,"rsi_14":42.59,"sma_20":27.25,"sma_60":27.06,"sma_120":24.67},{"date":"2026-05-22","open":27.05,"high":27.44,"low":26.34,"close":27.09,"volume":66895,"rsi_14":50.35,"sma_20":27.18,"sma_60":27.05,"sma_120":24.76},{"date":"2026-05-26","open":27.55,"high":28.4,"low":26.84,"close":27.18,"volume":84516,"rsi_14":48.36,"sma_20":27.15,"sma_60":27.02,"sma_120":24.84},{"date":"2026-05-27","open":27.52,"high":28.62,"low":27.42,"close":28.1,"volume":98313,"rsi_14":58.21,"sma_20":27.14,"sma_60":27.01,"sma_120":24.91},{"date":"2026-05-28","open":28.1,"high":28.52,"low":27.41,"close":28.14,"volume":46870,"rsi_14":80.42,"sma_20":27.19,"sma_60":27.0,"sma_120":24.98},{"date":"2026-05-29","open":27.88,"high":28.02,"low":27.38,"close":27.86,"volume":55042,"rsi_14":70.43,"sma_20":27.21,"sma_60":26.97,"sma_120":25.05},{"date":"2026-06-01","open":27.87,"high":28.25,"low":27.53,"close":27.97,"volume":67962,"rsi_14":69.5,"sma_20":27.21,"sma_60":27.02,"sma_120":25.12},{"date":"2026-06-02","open":27.86,"high":28.5,"low":27.86,"close":28.06,"volume":54997,"rsi_14":77.32,"sma_20":27.26,"sma_60":27.09,"sma_120":25.19},{"date":"2026-06-03","open":27.38,"high":28.1,"low":25.54,"close":25.62,"volume":76114,"rsi_14":40.88,"sma_20":27.17,"sma_60":27.13,"sma_120":25.24},{"date":"2026-06-04","open":25.92,"high":26.48,"low":25.28,"close":25.61,"volume":56184,"rsi_14":41.22,"sma_20":27.1,"sma_60":27.15,"sma_120":25.3},{"date":"2026-06-05","open":25.61,"high":26.16,"low":24.73,"close":25.47,"volume":95529,"rsi_14":43.81,"sma_20":27.1,"sma_60":27.18,"sma_120":25.35},{"date":"2026-06-08","open":25.77,"high":26.08,"low":25.33,"close":25.49,"volume":48132,"rsi_14":40.23,"sma_20":27.06,"sma_60":27.2,"sma_120":25.41},{"date":"2026-06-09","open":25.64,"high":26.24,"low":25.64,"close":26.03,"volume":59155,"rsi_14":43.48,"sma_20":27.04,"sma_60":27.23,"sma_120":25.46},{"date":"2026-06-10","open":26.12,"high":26.95,"low":25.93,"close":26.73,"volume":45950,"rsi_14":49.87,"sma_20":27.07,"sma_60":27.25,"sma_120":25.51},{"date":"2026-06-11","open":26.76,"high":27.52,"low":26.49,"close":26.86,"volume":65285,"rsi_14":49.12,"sma_20":27.08,"sma_60":27.25,"sma_120":25.56},{"date":"2026-06-12","open":26.95,"high":28.15,"low":26.82,"close":28.06,"volume":89862,"rsi_14":57.22,"sma_20":27.15,"sma_60":27.29,"sma_120":25.62},{"date":"2026-06-15","open":28.24,"high":28.6,"low":27.32,"close":27.33,"volume":90026,"rsi_14":51.01,"sma_20":27.22,"sma_60":27.31,"sma_120":25.68},{"date":"2026-06-16","open":27.25,"high":27.83,"low":26.11,"close":26.37,"volume":79209,"rsi_14":38.3,"sma_20":27.21,"sma_60":27.32,"sma_120":25.72},{"date":"2026-06-17","open":26.23,"high":27.62,"low":25.05,"close":25.38,"volume":67291,"rsi_14":33.51,"sma_20":27.15,"sma_60":27.29,"sma_120":25.76},{"date":"2026-06-18","open":25.83,"high":25.83,"low":24.68,"close":25.48,"volume":127651,"rsi_14":35.47,"sma_20":27.08,"sma_60":27.27,"sma_120":25.79},{"date":"2026-06-22","open":25.42,"high":26.11,"low":25.29,"close":25.82,"volume":153662,"rsi_14":37.15,"sma_20":27.03,"sma_60":27.24,"sma_120":25.83},{"date":"2026-06-23","open":25.63,"high":26.82,"low":25.57,"close":26.41,"volume":69721,"rsi_14":40.71,"sma_20":26.99,"sma_60":27.22,"sma_120":25.87},{"date":"2026-06-24","open":26.64,"high":26.99,"low":26.11,"close":26.44,"volume":77581,"rsi_14":56.34,"sma_20":26.95,"sma_60":27.2,"sma_120":25.91},{"date":"2026-06-25","open":26.34,"high":26.89,"low":26.28,"close":26.42,"volume":61657,"rsi_14":56.25,"sma_20":26.87,"sma_60":27.19,"sma_120":25.96},{"date":"2026-06-26","open":26.49,"high":27.4,"low":26.39,"close":26.74,"volume":201389,"rsi_14":59.5,"sma_20":26.8,"sma_60":27.19,"sma_120":26.01},{"date":"2026-06-29","open":26.8,"high":27.63,"low":26.29,"close":27.39,"volume":86445,"rsi_14":63.01,"sma_20":26.77,"sma_60":27.19,"sma_120":26.06},{"date":"2026-06-30","open":27.39,"high":27.39,"low":26.37,"close":26.49,"volume":67913,"rsi_14":51.12,"sma_20":26.68,"sma_60":27.18,"sma_120":26.1},{"date":"2026-07-01","open":26.63,"high":27.05,"low":26.33,"close":26.44,"volume":79403,"rsi_14":46.07,"sma_20":26.59,"sma_60":27.16,"sma_120":26.13},{"date":"2026-07-02","open":26.63,"high":26.74,"low":24.22,"close":24.81,"volume":74746,"rsi_14":36.82,"sma_20":26.53,"sma_60":27.15,"sma_120":26.15},{"date":"2026-07-06","open":24.92,"high":25.35,"low":24.63,"close":24.73,"volume":86990,"rsi_14":26.49,"sma_20":26.48,"sma_60":27.12,"sma_120":26.17},{"date":"2026-07-07","open":24.92,"high":25.41,"low":24.0,"close":24.25,"volume":60770,"rsi_14":27.41,"sma_20":26.4,"sma_60":27.08,"sma_120":26.18},{"date":"2026-07-08","open":24.37,"high":25.3,"low":24.24,"close":24.71,"volume":74809,"rsi_14":36.01,"sma_20":26.35,"sma_60":27.05,"sma_120":26.2},{"date":"2026-07-09","open":24.62,"high":24.66,"low":23.33,"close":23.61,"volume":63122,"rsi_14":35.5,"sma_20":26.21,"sma_60":27.0,"sma_120":26.21},{"date":"2026-07-10","open":23.61,"high":24.13,"low":23.55,"close":23.91,"volume":61971,"rsi_14":37.28,"sma_20":26.06,"sma_60":26.95,"sma_120":26.23},{"date":"2026-07-13","open":23.97,"high":24.42,"low":23.1,"close":23.31,"volume":114155,"rsi_14":31.47,"sma_20":25.86,"sma_60":26.89,"sma_120":26.24},{"date":"2026-07-14","open":23.25,"high":24.42,"low":23.25,"close":23.8,"volume":101927,"rsi_14":30.46,"sma_20":25.64,"sma_60":26.82,"sma_120":26.25},{"date":"2026-07-15","open":23.95,"high":24.5,"low":23.45,"close":23.63,"volume":60193,"rsi_14":29.5,"sma_20":25.44,"sma_60":26.74,"sma_120":26.26},{"date":"2026-07-16","open":23.7,"high":24.64,"low":23.53,"close":24.1,"volume":58432,"rsi_14":33.71,"sma_20":25.31,"sma_60":26.67,"sma_120":26.26},{"date":"2026-07-17","open":24.09,"high":24.59,"low":22.98,"close":23.17,"volume":52285,"rsi_14":27.61,"sma_20":25.18,"sma_60":26.59,"sma_120":26.26},{"date":"2026-07-20","open":23.31,"high":23.66,"low":22.78,"close":22.87,"volume":51995,"rsi_14":20.82,"sma_20":25.04,"sma_60":26.49,"sma_120":26.27},{"date":"2026-07-21","open":22.89,"high":23.55,"low":22.75,"close":23.35,"volume":63891,"rsi_14":29.18,"sma_20":24.9,"sma_60":26.39,"sma_120":26.27},{"date":"2026-07-22","open":23.41,"high":23.97,"low":23.36,"close":23.86,"volume":66088,"rsi_14":33.88,"sma_20":24.76,"sma_60":26.31,"sma_120":26.28},{"date":"2026-07-23","open":23.62,"high":23.95,"low":23.13,"close":23.32,"volume":73856,"rsi_14":39.22,"sma_20":24.59,"sma_60":26.23,"sma_120":26.29},{"date":"2026-07-24","open":23.4,"high":23.94,"low":23.15,"close":23.45,"volume":57041,"rsi_14":40.8,"sma_20":24.43,"sma_60":26.14,"sma_120":26.3},{"date":"2026-07-27","open":23.51,"high":24.1,"low":23.44,"close":23.69,"volume":49798,"rsi_14":45.83,"sma_20":24.26,"sma_60":26.08,"sma_120":26.31},{"date":"2026-07-28","open":24.04,"high":24.63,"low":23.74,"close":24.04,"volume":50342,"rsi_14":44.93,"sma_20":24.08,"sma_60":26.02,"sma_120":26.33},{"date":"2026-07-29","open":23.95,"high":24.04,"low":23.39,"close":23.73,"volume":70058,"rsi_14":51.03,"sma_20":23.94,"sma_60":25.94,"sma_120":26.35},{"date":"2026-07-30","open":23.69,"high":23.99,"low":23.23,"close":23.5,"volume":37682,"rsi_14":46.43,"sma_20":23.79,"sma_60":25.88,"sma_120":26.37},{"date":"2026-07-31","open":23.46,"high":24.16,"low":23.2,"close":23.81,"volume":76358,"rsi_14":54.58,"sma_20":23.74,"sma_60":25.82,"sma_120":26.38},{"date":"2026-08-03","open":23.94,"high":24.67,"low":23.91,"close":24.64,"volume":71266,"rsi_14":57.24,"sma_20":23.74,"sma_60":25.77,"sma_120":26.54},{"date":"2026-08-04","open":24.64,"high":25.13,"low":24.4,"close":25.13,"volume":63591,"rsi_14":62.25,"sma_20":23.78,"sma_60":25.76,"sma_120":26.53},{"date":"2026-08-05","open":25.13,"high":25.13,"low":23.5,"close":24.01,"volume":82896,"rsi_14":49.34,"sma_20":23.75,"sma_60":25.72,"sma_120":26.51},{"date":"2026-08-06","open":27.87,"high":30.73,"low":27.02,"close":30.63,"volume":231830},{"date":"2026-08-07","open":30.9,"high":32.27,"low":30.34,"close":31.97,"volume":151622,"rsi_14":83.7,"sma_20":24.5,"sma_60":25.87,"sma_120":26.55},{"date":"2026-08-10","open":31.97,"high":33.41,"low":31.66,"close":32.11,"volume":188198},{"date":"2026-08-11","open":32.11,"high":32.44,"low":31.12,"close":31.29,"volume":89898,"rsi_14":77.58,"sma_20":25.32,"sma_60":26.04,"sma_120":26.61},{"date":"2026-08-12","open":31.39,"high":31.7,"low":30.73,"close":31.04,"volume":76083,"rsi_14":79.29,"sma_20":25.69,"sma_60":26.11,"sma_120":26.63},{"date":"2026-08-13","open":31.09,"high":32.36,"low":30.84,"close":31.87,"volume":76008,"rsi_14":80.33,"sma_20":26.07,"sma_60":26.2,"sma_120":26.67},{"date":"2026-08-14","open":31.8,"high":32.07,"low":31.06,"close":31.71,"volume":79651,"rsi_14":79.06,"sma_20":26.5,"sma_60":26.28,"sma_120":26.69},{"date":"2026-08-17","open":31.46,"high":32.3,"low":31.16,"close":31.57,"volume":93494,"rsi_14":77.7,"sma_20":26.94,"sma_60":26.35,"sma_120":26.72},{"date":"2026-08-18","open":31.24,"high":31.93,"low":30.92,"close":31.42,"volume":84745,"rsi_14":78.63,"sma_20":27.34,"sma_60":26.42,"sma_120":26.74},{"date":"2026-08-19","open":31.51,"high":32.14,"low":31.35,"close":31.88,"volume":78976,"rsi_14":80.67,"sma_20":27.74,"sma_60":26.5,"sma_120":26.77},{"date":"2026-08-20","open":31.44,"high":31.57,"low":30.6,"close":31.14,"volume":100344},{"date":"2026-08-21","open":31.24,"high":31.78,"low":30.45,"close":30.95,"volume":79145,"rsi_14":73.46,"sma_20":28.51,"sma_60":26.6,"sma_120":26.8},{"date":"2026-08-24","open":31.0,"high":31.66,"low":30.85,"close":30.94,"volume":96874},{"date":"2026-08-25","open":30.73,"high":31.11,"low":30.32,"close":30.71,"volume":56262,"rsi_14":77.73,"sma_20":29.2,"sma_60":26.68,"sma_120":26.83},{"date":"2026-08-26","open":30.71,"high":30.88,"low":30.33,"close":30.63,"volume":49170,"rsi_14":50.0,"sma_20":29.55,"sma_60":26.72,"sma_120":26.87},{"date":"2026-08-27","open":30.37,"high":30.89,"low":29.25,"close":29.69,"volume":102149,"rsi_14":27.82,"sma_20":29.86,"sma_60":26.75,"sma_120":26.92},{"date":"2026-08-28","open":29.89,"high":30.49,"low":29.79,"close":30.06,"volume":85736,"rsi_14":30.91,"sma_20":30.17,"sma_60":26.82,"sma_120":26.97},{"date":"2026-08-31","open":29.9,"high":30.48,"low":29.57,"close":30.17,"volume":78926,"rsi_14":37.98,"sma_20":30.45,"sma_60":26.89,"sma_120":27.02},{"date":"2026-09-01","open":30.08,"high":30.49,"low":29.95,"close":30.13,"volume":65818},{"date":"2026-09-02","open":30.31,"high":31.31,"low":30.28,"close":30.91,"volume":84665,"rsi_14":39.09,"sma_20":31.04,"sma_60":27.05,"sma_120":27.12},{"date":"2026-09-03","open":31.0,"high":31.16,"low":30.59,"close":31.07,"volume":75490,"rsi_14":42.73,"sma_20":31.06,"sma_60":27.12,"sma_120":27.18},{"date":"2026-09-04","open":30.94,"high":31.27,"low":30.49,"close":30.93,"volume":73256,"rsi_14":42.73,"sma_20":31.01,"sma_60":27.19,"sma_120":27.22},{"date":"2026-09-08","open":30.92,"high":30.92,"low":30.01,"close":30.1,"volume":75305},{"date":"2026-09-09","open":29.91,"high":30.43,"low":29.54,"close":29.92,"volume":89337,"rsi_14":29.58,"sma_20":30.84,"sma_60":27.26,"sma_120":27.28},{"date":"2026-09-10","open":29.96,"high":30.81,"low":29.96,"close":30.65,"volume":52064,"rsi_14":44.89,"sma_20":30.82,"sma_60":27.31,"sma_120":27.31},{"date":"2026-09-11","open":30.9,"high":31.0,"low":30.07,"close":30.32,"volume":70133,"rsi_14":43.61,"sma_20":30.74,"sma_60":27.38,"sma_120":27.35},{"date":"2026-09-14","open":30.36,"high":30.74,"low":29.86,"close":30.26,"volume":81997,"rsi_14":43.17,"sma_20":30.67,"sma_60":27.45,"sma_120":27.37},{"date":"2026-09-15","open":30.24,"high":30.34,"low":29.73,"close":29.99,"volume":115500,"rsi_14":42.83,"sma_20":30.59,"sma_60":27.52,"sma_120":27.4},{"date":"2026-09-16","open":30.3,"high":30.6,"low":29.53,"close":29.76,"volume":89760,"rsi_14":41.59,"sma_20":30.51,"sma_60":27.58,"sma_120":27.41},{"date":"2026-09-17","open":30.21,"high":30.26,"low":29.07,"close":29.17,"volume":74801},{"date":"2026-09-18","open":28.73,"high":29.04,"low":28.23,"close":28.73,"volume":156606,"rsi_14":36.4,"sma_20":30.25,"sma_60":27.66,"sma_120":27.43},{"date":"2026-09-21","open":29.15,"high":29.69,"low":28.73,"close":29.67,"volume":106253,"rsi_14":45.63,"sma_20":30.19,"sma_60":27.71,"sma_120":27.45},{"date":"2026-09-22","open":29.73,"high":30.12,"low":29.31,"close":29.62,"volume":76236,"rsi_14":45.55,"sma_20":30.12,"sma_60":27.75,"sma_120":27.47},{"date":"2026-09-23","open":29.5,"high":29.5,"low":28.57,"close":29.08,"volume":68498,"rsi_14":33.33,"sma_20":30.04,"sma_60":27.77,"sma_120":27.48},{"date":"2026-09-24","open":29.08,"high":29.38,"low":28.7,"close":29.14,"volume":60489,"rsi_14":32.1,"sma_20":29.97,"sma_60":27.82,"sma_120":27.5},{"date":"2026-09-25","open":29.14,"high":29.89,"low":28.6,"close":28.62,"volume":93622,"rsi_14":29.98,"sma_20":29.92,"sma_60":27.85,"sma_120":27.51},{"date":"2026-09-28","open":28.4,"high":29.16,"low":27.85,"close":28.28,"volume":71388,"rsi_14":34.67,"sma_20":29.84,"sma_60":27.92,"sma_120":27.53},{"date":"2026-09-29","open":28.24,"high":28.76,"low":27.44,"close":27.63,"volume":65695},{"date":"2026-09-30","open":27.71,"high":27.78,"low":27.03,"close":27.53,"volume":110809,"rsi_14":20.7,"sma_20":29.61,"sma_60":28.03,"sma_120":27.56},{"date":"2026-10-01","open":27.91,"high":27.93,"low":27.27,"close":27.75,"volume":70765,"rsi_14":25.85,"sma_20":29.47,"sma_60":28.09,"sma_120":27.57},{"date":"2026-10-02","open":28.04,"high":28.73,"low":27.66,"close":27.91,"volume":74615,"rsi_14":25.47,"sma_20":29.31,"sma_60":28.16,"sma_120":27.58},{"date":"2026-10-05","open":27.74,"high":28.3,"low":27.29,"close":28.1,"volume":96531,"rsi_14":29.94,"sma_20":29.17,"sma_60":28.23,"sma_120":27.59},{"date":"2026-10-06","open":28.18,"high":28.77,"low":27.96,"close":28.34,"volume":55994},{"date":"2026-10-07","open":28.18,"high":28.89,"low":27.92,"close":28.67,"volume":61766,"rsi_14":44.39,"sma_20":29.02,"sma_60":28.39,"sma_120":27.61},{"date":"2026-10-08","open":28.66,"high":28.99,"low":28.0,"close":28.41,"volume":83750,"rsi_14":46.26,"sma_20":28.91,"sma_60":28.47,"sma_120":27.61},{"date":"2026-10-09","open":28.35,"high":28.35,"low":25.35,"close":25.49,"volume":132745,"rsi_14":16.61,"sma_20":28.67,"sma_60":28.49,"sma_120":27.58},{"date":"2026-10-12","open":25.73,"high":26.77,"low":25.55,"close":26.37,"volume":124308,"rsi_14":27.08,"sma_20":28.47,"sma_60":28.55,"sma_120":27.57},{"date":"2026-10-13","open":26.44,"high":26.55,"low":25.66,"close":25.89,"volume":80999,"rsi_14":27.31,"sma_20":28.27,"sma_60":28.6,"sma_120":27.54},{"date":"2026-10-14","open":25.95,"high":26.21,"low":25.31,"close":25.71,"volume":82301,"rsi_14":26.01,"sma_20":28.06,"sma_60":28.64,"sma_120":27.52},{"date":"2026-10-15","open":25.88,"high":26.43,"low":25.56,"close":25.86,"volume":54610,"rsi_14":29.65,"sma_20":27.9,"sma_60":28.67,"sma_120":27.49},{"date":"2026-10-16","open":25.94,"high":26.3,"low":25.42,"close":25.75,"volume":50267,"rsi_14":29.39,"sma_20":27.75,"sma_60":28.71,"sma_120":27.47},{"date":"2026-10-19","open":25.73,"high":25.95,"low":25.12,"close":25.25,"volume":68701,"rsi_14":30.04,"sma_20":27.53,"sma_60":28.74,"sma_120":27.44},{"date":"2026-10-20","open":25.51,"high":25.79,"low":25.4,"close":25.71,"volume":61356,"rsi_14":35.04,"sma_20":27.33,"sma_60":28.78,"sma_120":27.43},{"date":"2026-10-21","open":25.52,"high":25.52,"low":24.78,"close":25.36,"volume":66436,"rsi_14":31.34,"sma_20":27.15,"sma_60":28.8,"sma_120":27.41},{"date":"2026-10-22","open":25.5,"high":26.23,"low":25.49,"close":26.23,"volume":60142,"rsi_14":39.39,"sma_20":27.0,"sma_60":28.84,"sma_120":27.39},{"date":"2026-10-23","open":25.87,"high":25.99,"low":25.48,"close":25.91,"volume":85546,"rsi_14":36.4,"sma_20":26.87,"sma_60":28.88,"sma_120":27.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.64,"ttm_eps":null,"close":20.6186},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.97,"ttm_eps":null,"close":29.4604},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":15.5384},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":18.9882},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":15.4498},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":579.4,"pbr":0.52,"ttm_eps":null,"close":14.4851},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.82,"ttm_eps":null,"close":22.3275},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":26.9252},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.72,"ttm_eps":null,"close":26.49}],"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":"ATN International Inc","phase":"above-fold","symbol_resolved":true}