{"status":"ok","report":{"price_analysis":{"current":57.89,"change_1d":-2.2,"change_7d":-7.1,"change_30d":-18.4,"high_30d":72.0,"low_30d":56.214,"position_in_range":11.0,"support":57.79,"resistance":70.42},"summary":"Astronics Corporation(ATRO)은 Industrials 섹터 US 시장 종목입니다, 시가총액 22.26억. 현재가 $57.89, 전일 대비 -2.2%, 30일 -18.4%. PER 26.0배 / ROE 17.7%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 26.0배입니다. ROE 17.7%입니다. 시가총액 22.26억. 매출 9.42억, 영업이익 1.29억.","grade":"B","comment":"PER 25.96배, ROE 17.69%","per":25.96,"pbr":15.53,"roe":17.69,"eps":2.23,"revenue":942090000.0,"operating_income":128675000.0,"net_income":79117000.0,"market_cap":2225777876,"profit_margin":8.4,"roa":4.61,"operating_margin":13.66,"gross_margin":33.43,"debt_ratio":1.7806780345071134,"total_assets":760844000.0,"total_equity":198220000.0,"total_debt":352966000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.95)가 시그널선(-2.65)을 하회합니다(데드크로스). 현재가가 SMA20(64)과 SMA60(72) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 57~71 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.045558086560348,"macd":-2.9501771747187107,"macd_signal":-2.646401879017688,"sma_20":64.13,"sma_60":71.66241666666666,"bb_upper":70.79924283558485,"bb_lower":57.460757164415135,"atr_14":2.9987142857142843},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 25.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +12.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.7,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.6,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 17.7%","metrics":[{"name":"ROE","value":17.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.0,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.4,"unit":"%","percentile":27,"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":60,"summary":"유동비율 3.0x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":2.97,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.74,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":55.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.7%"},"profitability":{"grade":"C","reason":"ROE 17.7%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":17.69,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":23.35,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.78,"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":1.69,"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":33.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.96,"current_pbr":15.53,"per_5y_high":36.44,"per_5y_low":14.86,"per_5y_avg":23.71,"per_percentile":62.5,"pbr_5y_high":19.22,"pbr_5y_low":2.33,"pbr_5y_avg":9.0,"pbr_percentile":77.8,"per_5y_median":24.05,"pbr_5y_median":4.61,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.91},{"quarter":"2024-Q3","per":28.03,"pbr":2.93},{"quarter":"2024-Q4","per":15.16,"pbr":2.33},{"quarter":"2025-Q1","per":14.86,"pbr":3.39},{"quarter":"2025-Q2","per":18.33,"pbr":4.61},{"quarter":"2025-Q3","per":23.07,"pbr":15.67},{"quarter":"2025-Q4","per":25.02,"pbr":14.49},{"quarter":"2026-Q1","per":28.79,"pbr":15.44},{"quarter":"2026-Q2","per":36.44,"pbr":19.22},{"quarter":"현재","per":25.96,"pbr":15.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15.9856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15.5467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12.7374,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19.2897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26.7199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":36.4006,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":43.2881,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":53.2562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":81.26,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":28.03,"eps":0.5546,"close":15.55,"source":"reported"},{"date":"2024-10","per":25.02,"eps":0.5546,"close":13.88,"source":"reported"},{"date":"2024-11","per":23.24,"eps":0.5546,"close":12.89,"source":"reported"},{"date":"2024-12","per":15.16,"eps":0.8403,"close":12.74,"source":"reported"},{"date":"2025-01","per":16.81,"eps":0.8403,"close":14.13,"source":"reported"},{"date":"2025-02","per":19.0,"eps":0.8403,"close":15.97,"source":"reported"},{"date":"2025-03","per":14.86,"eps":1.2979,"close":19.29,"source":"reported"},{"date":"2025-04","per":13.95,"eps":1.2979,"close":18.11,"source":"reported"},{"date":"2025-05","per":19.2,"eps":1.2979,"close":24.92,"source":"reported"},{"date":"2025-06","per":18.33,"eps":1.4579,"close":26.72,"source":"reported"},{"date":"2025-07","per":19.77,"eps":1.4579,"close":28.83,"source":"reported"},{"date":"2025-08","per":19.91,"eps":1.4579,"close":29.03,"source":"reported"},{"date":"2025-09","per":23.07,"eps":1.5779,"close":36.4,"source":"reported"},{"date":"2025-10","per":24.87,"eps":1.5779,"close":39.25,"source":"reported"},{"date":"2025-11","per":27.6,"eps":1.5779,"close":43.55,"source":"reported"},{"date":"2025-12","per":25.02,"eps":1.73,"close":43.29,"source":"reported"},{"date":"2026-01","per":34.95,"eps":1.73,"close":60.45,"source":"reported"},{"date":"2026-02","per":37.19,"eps":1.73,"close":64.34,"source":"reported"},{"date":"2026-03","per":28.79,"eps":1.85,"close":53.26,"source":"reported"},{"date":"2026-04","per":30.8,"eps":1.85,"close":56.98,"source":"reported"},{"date":"2026-05","per":37.53,"eps":1.85,"close":69.43,"source":"reported"},{"date":"2026-06","per":36.44,"eps":2.23,"close":81.26,"source":"reported"},{"date":"2026-07","per":31.16,"eps":2.23,"close":69.49,"source":"reported"},{"date":"2026-08","per":33.04,"eps":2.23,"close":73.67,"source":"reported"},{"date":"2026-09","per":30.23,"eps":2.23,"close":67.42,"source":"reported"},{"date":"2026-10","per":25.96,"eps":2.23,"close":57.89,"source":"reported"}],"trailing_per_history_meta":{"avg":25.38,"std":7.04,"upper_1sd":32.42,"lower_1sd":18.34,"current":25.96,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"26.0배"},{"label":"PBR","value":"15.5배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"17.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:18.638320+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.17687418020381396,"dividend_yield":null,"eps":0.7,"revenue":259957000.0,"operating_income":40467000.0,"net_income":35060000.0,"market_cap":null,"profit_margin":0.13486845901437544,"operating_margin":0.15566805279334658,"roa":0.046080405444480076,"gross_margin":0.33427451463126595,"total_equity":198220000.0,"total_assets":760844000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":93.9,"pbr":18.94,"roe":0.157944861535417,"dividend_yield":null,"eps":0.49,"revenue":230619000.0,"operating_income":27230000.0,"net_income":25540000.0,"market_cap":2714671000.0,"profit_margin":0.11074542860735673,"operating_margin":0.11807353253634782,"roa":0.03418354986930213,"gross_margin":0.3257884215957922,"total_equity":161702000.0,"total_assets":747143000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.21142396162028643,"dividend_yield":null,"eps":0.63,"revenue":240067000.0,"operating_income":37923000.0,"net_income":29615000.0,"market_cap":null,"profit_margin":0.12336139494391149,"operating_margin":0.15796840048819705,"roa":0.041907346768966916,"gross_margin":0.333119504138428,"total_equity":140074000.0,"total_assets":706678000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10190252323061667,"dividend_yield":null,"eps":0.41,"revenue":211447000.0,"operating_income":23055000.0,"net_income":-11098000.0,"market_cap":null,"profit_margin":-0.052485965750282575,"operating_margin":0.1090344152435362,"roa":-0.016268123536887655,"gross_margin":0.3050929972995597,"total_equity":108908000.0,"total_assets":682193000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004838513685187299,"dividend_yield":null,"eps":0.32,"revenue":204678000.0,"operating_income":4758000.0,"net_income":1314000.0,"market_cap":null,"profit_margin":0.006419839943716471,"operating_margin":0.02324626975053499,"roa":0.002031891731406799,"gross_margin":0.25809808577375193,"total_equity":271571000.0,"total_assets":646688000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0357179005611849,"dividend_yield":null,"eps":0.37,"revenue":205936000.0,"operating_income":13137000.0,"net_income":9528000.0,"market_cap":null,"profit_margin":0.0462668013363375,"operating_margin":0.06379166342941496,"roa":0.014387489769600841,"gross_margin":0.29547529329500427,"total_equity":266757000.0,"total_assets":662242000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.011058309937250339,"dividend_yield":null,"eps":0.4779,"revenue":208540000.0,"operating_income":8876000.0,"net_income":-2832000.0,"market_cap":null,"profit_margin":-0.013580128512515584,"operating_margin":0.042562577922700684,"roa":-0.0043652237177155325,"gross_margin":0.24002109906972283,"total_equity":256097000.0,"total_assets":648764000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04710197268101635,"dividend_yield":null,"eps":0.29,"revenue":203698000.0,"operating_income":8374000.0,"net_income":-11738000.0,"market_cap":null,"profit_margin":-0.05762452257754126,"operating_margin":0.041109878349321054,"roa":-0.01801420202978221,"gross_margin":0.20983514811141984,"total_equity":249204000.0,"total_assets":651597000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005944625407166124,"dividend_yield":null,"eps":0.16,"revenue":198114000.0,"operating_income":7550000.0,"net_income":1533000.0,"market_cap":null,"profit_margin":0.007737969048123808,"operating_margin":0.03810937137203832,"roa":0.002377263866984876,"gross_margin":0.28048497329820204,"total_equity":257880000.0,"total_assets":644859000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.012624988578715492,"dividend_yield":null,"eps":-0.08756141966662045,"revenue":185074000.0,"operating_income":1666000.0,"net_income":-3178000.0,"market_cap":null,"profit_margin":-0.01717150977446859,"operating_margin":0.009001804683531992,"roa":-0.005044732714885295,"gross_margin":0.25672974053621794,"total_equity":251723000.0,"total_assets":629964000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0279579028366691,"dividend_yield":null,"eps":0.19220530635441924,"revenue":195292000.0,"operating_income":7782000.0,"net_income":6976000.0,"market_cap":null,"profit_margin":0.03572086926243778,"operating_margin":0.03984802244843619,"roa":0.010748910625026965,"gross_margin":0.20468324355324335,"total_equity":249518000.0,"total_assets":648996000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1437004909490678,"dividend_yield":null,"eps":-0.9964953395825866,"revenue":493914000.0,"operating_income":-14453000.0,"net_income":-33397000.0,"market_cap":null,"profit_margin":-0.06761703454447536,"operating_margin":-0.02926217924577963,"roa":-0.05293792233277485,"gross_margin":0.16363779929299432,"total_equity":232407000.0,"total_assets":630871000.0}],"current_price":57.89,"change_pct":-2.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36.28},{"date":"2016-10-25","close":36.25},{"date":"2016-10-26","close":36.46},{"date":"2016-10-27","close":36.18},{"date":"2016-10-28","close":36.97},{"date":"2016-10-31","close":37.02},{"date":"2016-11-01","close":36.35},{"date":"2016-11-02","close":35.62},{"date":"2016-11-03","close":35.39},{"date":"2016-11-04","close":36.47},{"date":"2016-11-07","close":37.63},{"date":"2016-11-08","close":30.76},{"date":"2016-11-09","close":33.14},{"date":"2016-11-10","close":32.84},{"date":"2016-11-11","close":34.91},{"date":"2016-11-14","close":34.8},{"date":"2016-11-15","close":34.95},{"date":"2016-11-16","close":34.99},{"date":"2016-11-17","close":35.06},{"date":"2016-11-18","close":35.32},{"date":"2016-11-21","close":36.71},{"date":"2016-11-22","close":37.81},{"date":"2016-11-23","close":38.6},{"date":"2016-11-25","close":38.36},{"date":"2016-11-28","close":38.43},{"date":"2016-11-29","close":37.57},{"date":"2016-11-30","close":36.92},{"date":"2016-12-01","close":36.89},{"date":"2016-12-02","close":36.89},{"date":"2016-12-05","close":37.44},{"date":"2016-12-06","close":37.96},{"date":"2016-12-07","close":38.94},{"date":"2016-12-08","close":39.46},{"date":"2016-12-09","close":40.7},{"date":"2016-12-12","close":38.73},{"date":"2016-12-13","close":37.24},{"date":"2016-12-14","close":36.52},{"date":"2016-12-15","close":37.06},{"date":"2016-12-16","close":36.62},{"date":"2016-12-19","close":37.66},{"date":"2016-12-20","close":35.45},{"date":"2016-12-21","close":34.35},{"date":"2016-12-22","close":34.29},{"date":"2016-12-23","close":34.52},{"date":"2016-12-27","close":35.19},{"date":"2016-12-28","close":34.55},{"date":"2016-12-29","close":34.38},{"date":"2016-12-30","close":33.84},{"date":"2017-01-03","close":34.0},{"date":"2017-01-04","close":34.64},{"date":"2017-01-05","close":34.21},{"date":"2017-01-06","close":34.17},{"date":"2017-01-09","close":33.59},{"date":"2017-01-10","close":33.79},{"date":"2017-01-11","close":33.93},{"date":"2017-01-12","close":33.44},{"date":"2017-01-13","close":34.39},{"date":"2017-01-17","close":33.33},{"date":"2017-01-18","close":33.11},{"date":"2017-01-19","close":32.13},{"date":"2017-01-20","close":31.4},{"date":"2017-01-23","close":32.04},{"date":"2017-01-24","close":32.65},{"date":"2017-01-25","close":32.95},{"date":"2017-01-26","close":32.82},{"date":"2017-01-27","close":33.18},{"date":"2017-01-30","close":32.66},{"date":"2017-01-31","close":32.81},{"date":"2017-02-01","close":32.63},{"date":"2017-02-02","close":32.3},{"date":"2017-02-03","close":33.04},{"date":"2017-02-06","close":33.08},{"date":"2017-02-07","close":33.01},{"date":"2017-02-08","close":32.87},{"date":"2017-02-09","close":32.98},{"date":"2017-02-10","close":33.68},{"date":"2017-02-13","close":34.27},{"date":"2017-02-14","close":34.2},{"date":"2017-02-15","close":33.63},{"date":"2017-02-16","close":33.67},{"date":"2017-02-17","close":33.99},{"date":"2017-02-21","close":34.06},{"date":"2017-02-22","close":33.61},{"date":"2017-02-23","close":33.65},{"date":"2017-02-24","close":33.16},{"date":"2017-02-27","close":34.49},{"date":"2017-02-28","close":33.51},{"date":"2017-03-01","close":34.77},{"date":"2017-03-02","close":34.3},{"date":"2017-03-03","close":33.56},{"date":"2017-03-06","close":33.15},{"date":"2017-03-07","close":32.77},{"date":"2017-03-08","close":32.04},{"date":"2017-03-09","close":31.36},{"date":"2017-03-10","close":31.1},{"date":"2017-03-13","close":30.87},{"date":"2017-03-14","close":30.41},{"date":"2017-03-15","close":30.34},{"date":"2017-03-16","close":30.25},{"date":"2017-03-17","close":30.14},{"date":"2017-03-20","close":30.11},{"date":"2017-03-21","close":29.69},{"date":"2017-03-22","close":28.79},{"date":"2017-03-23","close":29.5},{"date":"2017-03-24","close":29.2},{"date":"2017-03-27","close":29.42},{"date":"2017-03-28","close":30.79},{"date":"2017-03-29","close":31.85},{"date":"2017-03-30","close":31.63},{"date":"2017-03-31","close":31.73},{"date":"2017-04-03","close":30.84},{"date":"2017-04-04","close":31.19},{"date":"2017-04-05","close":31.09},{"date":"2017-04-06","close":31.35},{"date":"2017-04-07","close":31.58},{"date":"2017-04-10","close":31.58},{"date":"2017-04-11","close":32.0},{"date":"2017-04-12","close":31.35},{"date":"2017-04-13","close":30.5},{"date":"2017-04-17","close":30.57},{"date":"2017-04-18","close":30.93},{"date":"2017-04-19","close":31.1},{"date":"2017-04-20","close":31.57},{"date":"2017-04-21","close":31.23},{"date":"2017-04-24","close":31.9},{"date":"2017-04-25","close":32.25},{"date":"2017-04-26","close":32.16},{"date":"2017-04-27","close":32.33},{"date":"2017-04-28","close":32.51},{"date":"2017-05-01","close":31.85},{"date":"2017-05-02","close":31.82},{"date":"2017-05-03","close":31.44},{"date":"2017-05-04","close":33.29},{"date":"2017-05-05","close":30.82},{"date":"2017-05-08","close":30.94},{"date":"2017-05-09","close":31.01},{"date":"2017-05-10","close":30.93},{"date":"2017-05-11","close":30.41},{"date":"2017-05-12","close":30.38},{"date":"2017-05-15","close":30.68},{"date":"2017-05-16","close":30.8},{"date":"2017-05-17","close":30.42},{"date":"2017-05-18","close":29.94},{"date":"2017-05-19","close":29.95},{"date":"2017-05-22","close":30.23},{"date":"2017-05-23","close":30.0},{"date":"2017-05-24","close":29.99},{"date":"2017-05-25","close":30.87},{"date":"2017-05-26","close":30.88},{"date":"2017-05-30","close":30.7},{"date":"2017-05-31","close":30.6},{"date":"2017-06-01","close":30.89},{"date":"2017-06-02","close":30.97},{"date":"2017-06-05","close":30.6},{"date":"2017-06-06","close":30.52},{"date":"2017-06-07","close":30.52},{"date":"2017-06-08","close":30.76},{"date":"2017-06-09","close":30.78},{"date":"2017-06-12","close":30.84},{"date":"2017-06-13","close":31.13},{"date":"2017-06-14","close":30.78},{"date":"2017-06-15","close":30.77},{"date":"2017-06-16","close":30.46},{"date":"2017-06-19","close":30.56},{"date":"2017-06-20","close":30.29},{"date":"2017-06-21","close":29.82},{"date":"2017-06-22","close":29.88},{"date":"2017-06-23","close":29.73},{"date":"2017-06-26","close":29.8},{"date":"2017-06-27","close":29.91},{"date":"2017-06-28","close":30.23},{"date":"2017-06-29","close":30.49},{"date":"2017-06-30","close":30.47},{"date":"2017-07-03","close":30.71},{"date":"2017-07-05","close":30.61},{"date":"2017-07-06","close":30.41},{"date":"2017-07-07","close":30.66},{"date":"2017-07-10","close":30.52},{"date":"2017-07-11","close":31.25},{"date":"2017-07-12","close":31.44},{"date":"2017-07-13","close":31.11},{"date":"2017-07-14","close":30.99},{"date":"2017-07-17","close":31.05},{"date":"2017-07-18","close":30.68},{"date":"2017-07-19","close":30.56},{"date":"2017-07-20","close":30.64},{"date":"2017-07-21","close":30.56},{"date":"2017-07-24","close":29.85},{"date":"2017-07-25","close":29.98},{"date":"2017-07-26","close":29.84},{"date":"2017-07-27","close":29.56},{"date":"2017-07-28","close":29.7},{"date":"2017-07-31","close":29.25},{"date":"2017-08-01","close":28.79},{"date":"2017-08-02","close":25.17},{"date":"2017-08-03","close":25.26},{"date":"2017-08-04","close":25.13},{"date":"2017-08-07","close":25.95},{"date":"2017-08-08","close":25.76},{"date":"2017-08-09","close":25.71},{"date":"2017-08-10","close":25.48},{"date":"2017-08-11","close":26.16},{"date":"2017-08-14","close":26.43},{"date":"2017-08-15","close":26.45},{"date":"2017-08-16","close":26.1},{"date":"2017-08-17","close":26.14},{"date":"2017-08-18","close":26.18},{"date":"2017-08-21","close":26.16},{"date":"2017-08-22","close":26.22},{"date":"2017-08-23","close":26.0},{"date":"2017-08-24","close":26.07},{"date":"2017-08-25","close":26.15},{"date":"2017-08-28","close":26.09},{"date":"2017-08-29","close":26.12},{"date":"2017-08-30","close":26.33},{"date":"2017-08-31","close":26.29},{"date":"2017-09-01","close":26.17},{"date":"2017-09-05","close":26.22},{"date":"2017-09-06","close":26.88},{"date":"2017-09-07","close":26.84},{"date":"2017-09-08","close":26.51},{"date":"2017-09-11","close":27.52},{"date":"2017-09-12","close":28.28},{"date":"2017-09-13","close":28.25},{"date":"2017-09-14","close":28.5},{"date":"2017-09-15","close":28.56},{"date":"2017-09-18","close":28.91},{"date":"2017-09-19","close":28.79},{"date":"2017-09-20","close":28.98},{"date":"2017-09-21","close":29.02},{"date":"2017-09-22","close":29.1},{"date":"2017-09-25","close":28.51},{"date":"2017-09-26","close":29.01},{"date":"2017-09-27","close":29.98},{"date":"2017-09-28","close":29.92},{"date":"2017-09-29","close":29.75},{"date":"2017-10-02","close":30.15},{"date":"2017-10-03","close":30.34},{"date":"2017-10-04","close":30.72},{"date":"2017-10-05","close":31.72},{"date":"2017-10-06","close":31.24},{"date":"2017-10-09","close":30.94},{"date":"2017-10-10","close":30.91},{"date":"2017-10-11","close":30.78},{"date":"2017-10-12","close":31.01},{"date":"2017-10-13","close":30.86},{"date":"2017-10-16","close":31.01},{"date":"2017-10-17","close":32.7},{"date":"2017-10-18","close":33.44},{"date":"2017-10-19","close":33.15},{"date":"2017-10-20","close":33.98},{"date":"2017-10-23","close":33.75},{"date":"2017-10-24","close":34.11},{"date":"2017-10-25","close":34.45},{"date":"2017-10-26","close":34.63},{"date":"2017-10-27","close":35.81},{"date":"2017-10-30","close":34.66},{"date":"2017-10-31","close":34.4},{"date":"2017-11-01","close":34.23},{"date":"2017-11-02","close":35.24},{"date":"2017-11-03","close":35.04},{"date":"2017-11-06","close":35.6},{"date":"2017-11-07","close":36.21},{"date":"2017-11-08","close":37.56},{"date":"2017-11-09","close":38.71},{"date":"2017-11-10","close":38.22},{"date":"2017-11-13","close":37.54},{"date":"2017-11-14","close":37.43},{"date":"2017-11-15","close":37.26},{"date":"2017-11-16","close":37.95},{"date":"2017-11-17","close":38.44},{"date":"2017-11-20","close":38.72},{"date":"2017-11-21","close":39.58},{"date":"2017-11-22","close":39.32},{"date":"2017-11-24","close":39.63},{"date":"2017-11-27","close":39.66},{"date":"2017-11-28","close":40.85},{"date":"2017-11-29","close":41.5},{"date":"2017-11-30","close":41.49},{"date":"2017-12-01","close":41.0},{"date":"2017-12-04","close":42.05},{"date":"2017-12-05","close":42.06},{"date":"2017-12-06","close":42.59},{"date":"2017-12-07","close":43.87},{"date":"2017-12-08","close":43.25},{"date":"2017-12-11","close":42.06},{"date":"2017-12-12","close":40.95},{"date":"2017-12-13","close":41.16},{"date":"2017-12-14","close":40.23},{"date":"2017-12-15","close":41.3},{"date":"2017-12-18","close":42.17},{"date":"2017-12-19","close":41.81},{"date":"2017-12-20","close":42.61},{"date":"2017-12-21","close":42.91},{"date":"2017-12-22","close":42.77},{"date":"2017-12-26","close":42.59},{"date":"2017-12-27","close":42.31},{"date":"2017-12-28","close":41.99},{"date":"2017-12-29","close":41.47},{"date":"2018-01-02","close":28.5406},{"date":"2018-01-03","close":27.2915},{"date":"2018-01-04","close":27.4468},{"date":"2018-01-05","close":27.7304},{"date":"2018-01-08","close":27.6426},{"date":"2018-01-09","close":27.1632},{"date":"2018-01-10","close":27.1565},{"date":"2018-01-11","close":27.6629},{"date":"2018-01-12","close":31.9706},{"date":"2018-01-16","close":30.9173},{"date":"2018-01-17","close":30.681},{"date":"2018-01-18","close":29.783},{"date":"2018-01-19","close":31.2077},{"date":"2018-01-22","close":31.3022},{"date":"2018-01-23","close":31.2279},{"date":"2018-01-24","close":30.8498},{"date":"2018-01-25","close":31.9301},{"date":"2018-01-26","close":31.9774},{"date":"2018-01-29","close":31.336},{"date":"2018-01-30","close":30.7013},{"date":"2018-01-31","close":30.1139},{"date":"2018-02-01","close":30.0801},{"date":"2018-02-02","close":28.939},{"date":"2018-02-05","close":26.9067},{"date":"2018-02-06","close":27.2848},{"date":"2018-02-07","close":27.3455},{"date":"2018-02-08","close":26.2652},{"date":"2018-02-09","close":26.3935},{"date":"2018-02-12","close":26.8189},{"date":"2018-02-13","close":27.2915},{"date":"2018-02-14","close":27.9735},{"date":"2018-02-15","close":28.3786},{"date":"2018-02-16","close":28.2773},{"date":"2018-02-20","close":27.906},{"date":"2018-02-21","close":28.2841},{"date":"2018-02-22","close":27.7777},{"date":"2018-02-23","close":27.5008},{"date":"2018-02-26","close":28.6892},{"date":"2018-02-27","close":26.0289},{"date":"2018-02-28","close":26.0289},{"date":"2018-03-01","close":26.434},{"date":"2018-03-02","close":27.0147},{"date":"2018-03-05","close":26.9269},{"date":"2018-03-06","close":27.2915},{"date":"2018-03-07","close":27.3455},{"date":"2018-03-08","close":27.0822},{"date":"2018-03-09","close":27.6629},{"date":"2018-03-12","close":27.3996},{"date":"2018-03-13","close":27.0687},{"date":"2018-03-14","close":26.4408},{"date":"2018-03-15","close":26.272},{"date":"2018-03-16","close":26.0357},{"date":"2018-03-19","close":26.0897},{"date":"2018-03-20","close":25.9681},{"date":"2018-03-21","close":26.0357},{"date":"2018-03-22","close":24.638},{"date":"2018-03-23","close":24.0236},{"date":"2018-03-26","close":24.8338},{"date":"2018-03-27","close":24.8406},{"date":"2018-03-28","close":24.6042},{"date":"2018-03-29","close":25.1849},{"date":"2018-04-02","close":24.6718},{"date":"2018-04-03","close":24.5772},{"date":"2018-04-04","close":24.4624},{"date":"2018-04-05","close":24.7055},{"date":"2018-04-06","close":23.875},{"date":"2018-04-09","close":23.5374},{"date":"2018-04-10","close":24.4287},{"date":"2018-04-11","close":24.5435},{"date":"2018-04-12","close":24.719},{"date":"2018-04-13","close":24.7528},{"date":"2018-04-16","close":25.6373},{"date":"2018-04-17","close":26.245},{"date":"2018-04-18","close":26.5758},{"date":"2018-04-19","close":26.3192},{"date":"2018-04-20","close":26.1639},{"date":"2018-04-23","close":25.9344},{"date":"2018-04-24","close":25.6981},{"date":"2018-04-25","close":25.6981},{"date":"2018-04-26","close":26.0357},{"date":"2018-04-27","close":25.4482},{"date":"2018-04-30","close":24.6988},{"date":"2018-05-01","close":24.2329},{"date":"2018-05-02","close":24.1316},{"date":"2018-05-03","close":23.9763},{"date":"2018-05-04","close":24.1248},{"date":"2018-05-07","close":24.6447},{"date":"2018-05-08","close":25.3537},{"date":"2018-05-09","close":23.5644},{"date":"2018-05-10","close":22.8285},{"date":"2018-05-11","close":23.5307},{"date":"2018-05-14","close":23.8683},{"date":"2018-05-15","close":23.6455},{"date":"2018-05-16","close":23.956},{"date":"2018-05-17","close":24.1518},{"date":"2018-05-18","close":24.2126},{"date":"2018-05-21","close":24.3071},{"date":"2018-05-22","close":23.5374},{"date":"2018-05-23","close":23.9223},{"date":"2018-05-24","close":23.9898},{"date":"2018-05-25","close":23.74},{"date":"2018-05-29","close":23.74},{"date":"2018-05-30","close":24.1586},{"date":"2018-05-31","close":23.767},{"date":"2018-06-01","close":24.8608},{"date":"2018-06-04","close":24.7595},{"date":"2018-06-05","close":24.1518},{"date":"2018-06-06","close":23.8953},{"date":"2018-06-07","close":24.0101},{"date":"2018-06-08","close":25.3267},{"date":"2018-06-11","close":25.455},{"date":"2018-06-12","close":25.6508},{"date":"2018-06-13","close":25.7858},{"date":"2018-06-14","close":25.9006},{"date":"2018-06-15","close":26.353},{"date":"2018-06-18","close":26.488},{"date":"2018-06-19","close":25.8533},{"date":"2018-06-20","close":25.6508},{"date":"2018-06-21","close":25.0094},{"date":"2018-06-22","close":24.8878},{"date":"2018-06-25","close":24.2464},{"date":"2018-06-26","close":24.827},{"date":"2018-06-27","close":24.4489},{"date":"2018-06-28","close":24.2261},{"date":"2018-06-29","close":24.2869},{"date":"2018-07-02","close":24.5435},{"date":"2018-07-03","close":24.7258},{"date":"2018-07-05","close":24.7055},{"date":"2018-07-06","close":24.5367},{"date":"2018-07-09","close":25.4685},{"date":"2018-07-10","close":25.4482},{"date":"2018-07-11","close":24.8878},{"date":"2018-07-12","close":25.4347},{"date":"2018-07-13","close":25.8263},{"date":"2018-07-16","close":25.8263},{"date":"2018-07-17","close":25.9749},{"date":"2018-07-18","close":26.3057},{"date":"2018-07-19","close":26.6028},{"date":"2018-07-20","close":26.7379},{"date":"2018-07-23","close":26.4003},{"date":"2018-07-24","close":26.3395},{"date":"2018-07-25","close":26.3057},{"date":"2018-07-26","close":27.3455},{"date":"2018-07-27","close":26.7311},{"date":"2018-07-30","close":26.4948},{"date":"2018-07-31","close":27.6899},{"date":"2018-08-01","close":26.8121},{"date":"2018-08-02","close":26.7041},{"date":"2018-08-03","close":28.0815},{"date":"2018-08-06","close":29.2834},{"date":"2018-08-07","close":29.5332},{"date":"2018-08-08","close":29.4184},{"date":"2018-08-09","close":30.1071},{"date":"2018-08-10","close":30.3434},{"date":"2018-08-13","close":30.3907},{"date":"2018-08-14","close":30.6675},{"date":"2018-08-15","close":29.8708},{"date":"2018-08-16","close":30.0261},{"date":"2018-08-17","close":30.0733},{"date":"2018-08-20","close":30.2894},{"date":"2018-08-21","close":31.1266},{"date":"2018-08-22","close":31.1402},{"date":"2018-08-23","close":30.708},{"date":"2018-08-24","close":30.3772},{"date":"2018-08-27","close":30.3839},{"date":"2018-08-28","close":30.2421},{"date":"2018-08-29","close":29.9451},{"date":"2018-08-30","close":29.6412},{"date":"2018-08-31","close":29.3779},{"date":"2018-09-04","close":29.1551},{"date":"2018-09-05","close":29.6885},{"date":"2018-09-06","close":29.5467},{"date":"2018-09-07","close":29.7087},{"date":"2018-09-10","close":29.7087},{"date":"2018-09-11","close":29.3576},{"date":"2018-09-12","close":28.993},{"date":"2018-09-13","close":29.1078},{"date":"2018-09-14","close":29.3171},{"date":"2018-09-17","close":29.2496},{"date":"2018-09-18","close":29.3981},{"date":"2018-09-19","close":29.6142},{"date":"2018-09-20","close":29.2091},{"date":"2018-09-21","close":29.3374},{"date":"2018-09-24","close":29.3374},{"date":"2018-09-25","close":29.1416},{"date":"2018-09-26","close":28.9728},{"date":"2018-09-27","close":29.2091},{"date":"2018-09-28","close":29.3711},{"date":"2018-10-01","close":29.3509},{"date":"2018-10-02","close":28.3718},{"date":"2018-10-03","close":28.5609},{"date":"2018-10-04","close":28.1963},{"date":"2018-10-05","close":27.3185},{"date":"2018-10-08","close":27.4536},{"date":"2018-10-09","close":27.2713},{"date":"2018-10-10","close":25.4887},{"date":"2018-10-11","close":25.6744},{"date":"2018-10-12","close":25.6026},{"date":"2018-10-15","close":26.6401},{"date":"2018-10-16","close":27.5978},{"date":"2018-10-17","close":27.0551},{"date":"2018-10-18","close":26.249},{"date":"2018-10-19","close":26.0734},{"date":"2018-10-22","close":26.3049},{"date":"2018-10-23","close":26.0974},{"date":"2018-10-24","close":25.3152},{"date":"2018-10-25","close":24.3815},{"date":"2018-10-26","close":24.0623},{"date":"2018-10-29","close":23.2801},{"date":"2018-10-30","close":23.328},{"date":"2018-10-31","close":23.2721},{"date":"2018-11-01","close":23.4158},{"date":"2018-11-02","close":23.8627},{"date":"2018-11-05","close":24.0303},{"date":"2018-11-06","close":23.1445},{"date":"2018-11-07","close":23.9266},{"date":"2018-11-08","close":23.9824},{"date":"2018-11-09","close":23.7271},{"date":"2018-11-12","close":22.8492},{"date":"2018-11-13","close":22.7135},{"date":"2018-11-14","close":23.8627},{"date":"2018-11-15","close":24.9641},{"date":"2018-11-16","close":25.0678},{"date":"2018-11-19","close":23.9425},{"date":"2018-11-20","close":24.182},{"date":"2018-11-21","close":24.3974},{"date":"2018-11-23","close":24.6688},{"date":"2018-11-26","close":25.3152},{"date":"2018-11-27","close":24.7646},{"date":"2018-11-28","close":25.3232},{"date":"2018-11-29","close":25.1636},{"date":"2018-11-30","close":25.9058},{"date":"2018-12-03","close":26.3528},{"date":"2018-12-04","close":25.435},{"date":"2018-12-06","close":24.8843},{"date":"2018-12-07","close":24.2538},{"date":"2018-12-10","close":24.581},{"date":"2018-12-11","close":25.012},{"date":"2018-12-12","close":25.1955},{"date":"2018-12-13","close":25.2674},{"date":"2018-12-14","close":25.3551},{"date":"2018-12-17","close":25.1397},{"date":"2018-12-18","close":25.435},{"date":"2018-12-19","close":24.98},{"date":"2018-12-20","close":25.1397},{"date":"2018-12-21","close":24.3815},{"date":"2018-12-24","close":22.8252},{"date":"2018-12-26","close":23.9665},{"date":"2018-12-27","close":24.182},{"date":"2018-12-28","close":24.2219},{"date":"2018-12-31","close":24.3017},{"date":"2019-01-02","close":24.4693},{"date":"2019-01-03","close":22.7853},{"date":"2019-01-04","close":23.1125},{"date":"2019-01-07","close":23.9505},{"date":"2019-01-08","close":24.2458},{"date":"2019-01-09","close":24.7167},{"date":"2019-01-10","close":24.6129},{"date":"2019-01-11","close":24.7646},{"date":"2019-01-14","close":24.3655},{"date":"2019-01-15","close":24.4294},{"date":"2019-01-16","close":24.0702},{"date":"2019-01-17","close":24.2059},{"date":"2019-01-18","close":24.4773},{"date":"2019-01-22","close":23.8228},{"date":"2019-01-23","close":24.1341},{"date":"2019-01-24","close":24.4533},{"date":"2019-01-25","close":24.4294},{"date":"2019-01-28","close":24.3176},{"date":"2019-01-29","close":24.5331},{"date":"2019-01-30","close":24.5411},{"date":"2019-01-31","close":24.4773},{"date":"2019-02-01","close":24.3496},{"date":"2019-02-04","close":24.4214},{"date":"2019-02-05","close":25.6744},{"date":"2019-02-06","close":25.9377},{"date":"2019-02-07","close":25.6903},{"date":"2019-02-08","close":26.0894},{"date":"2019-02-11","close":27.1349},{"date":"2019-02-12","close":27.4621},{"date":"2019-02-13","close":26.9912},{"date":"2019-02-14","close":25.9856},{"date":"2019-02-15","close":26.9433},{"date":"2019-02-19","close":27.2945},{"date":"2019-02-20","close":27.5339},{"date":"2019-02-21","close":28.3081},{"date":"2019-02-22","close":27.9649},{"date":"2019-02-25","close":28.739},{"date":"2019-02-26","close":28.6113},{"date":"2019-02-27","close":28.6991},{"date":"2019-02-28","close":28.7071},{"date":"2019-03-01","close":28.1804},{"date":"2019-03-04","close":26.8396},{"date":"2019-03-05","close":26.5603},{"date":"2019-03-06","close":25.8899},{"date":"2019-03-07","close":25.7861},{"date":"2019-03-08","close":25.818},{"date":"2019-03-11","close":25.2514},{"date":"2019-03-12","close":24.8524},{"date":"2019-03-13","close":25.3073},{"date":"2019-03-14","close":25.3392},{"date":"2019-03-15","close":24.8045},{"date":"2019-03-18","close":25.8739},{"date":"2019-03-19","close":25.4669},{"date":"2019-03-20","close":25.0359},{"date":"2019-03-21","close":25.3791},{"date":"2019-03-22","close":24.2298},{"date":"2019-03-25","close":24.6129},{"date":"2019-03-26","close":24.6369},{"date":"2019-03-27","close":24.3655},{"date":"2019-03-28","close":25.2115},{"date":"2019-03-29","close":26.1133},{"date":"2019-04-01","close":26.5363},{"date":"2019-04-02","close":26.257},{"date":"2019-04-03","close":26.265},{"date":"2019-04-04","close":26.5204},{"date":"2019-04-05","close":26.672},{"date":"2019-04-08","close":26.7119},{"date":"2019-04-09","close":25.9697},{"date":"2019-04-10","close":26.1453},{"date":"2019-04-11","close":26.1852},{"date":"2019-04-12","close":26.1852},{"date":"2019-04-15","close":25.8978},{"date":"2019-04-16","close":25.9377},{"date":"2019-04-17","close":25.2913},{"date":"2019-04-18","close":25.6265},{"date":"2019-04-22","close":25.7382},{"date":"2019-04-23","close":26.4405},{"date":"2019-04-24","close":26.3528},{"date":"2019-04-25","close":26.3128},{"date":"2019-04-26","close":26.4405},{"date":"2019-04-29","close":26.7358},{"date":"2019-04-30","close":26.6081},{"date":"2019-05-01","close":26.5603},{"date":"2019-05-02","close":26.249},{"date":"2019-05-03","close":26.7279},{"date":"2019-05-06","close":26.6959},{"date":"2019-05-07","close":26.2729},{"date":"2019-05-08","close":30.5267},{"date":"2019-05-09","close":31.668},{"date":"2019-05-10","close":31.5004},{"date":"2019-05-13","close":31.3887},{"date":"2019-05-14","close":32.2346},{"date":"2019-05-15","close":33.2721},{"date":"2019-05-16","close":33.5754},{"date":"2019-05-17","close":33.0008},{"date":"2019-05-20","close":33.4557},{"date":"2019-05-21","close":34.2538},{"date":"2019-05-22","close":33.9745},{"date":"2019-05-23","close":33.1524},{"date":"2019-05-24","close":33.0327},{"date":"2019-05-28","close":33.3679},{"date":"2019-05-29","close":32.506},{"date":"2019-05-30","close":32.6656},{"date":"2019-05-31","close":32.4581},{"date":"2019-06-03","close":32.905},{"date":"2019-06-04","close":33.0407},{"date":"2019-06-05","close":34.6129},{"date":"2019-06-06","close":34.9162},{"date":"2019-06-07","close":34.1022},{"date":"2019-06-10","close":33.735},{"date":"2019-06-11","close":34.2698},{"date":"2019-06-12","close":34.597},{"date":"2019-06-13","close":35.2753},{"date":"2019-06-14","close":31.5164},{"date":"2019-06-17","close":31.0056},{"date":"2019-06-18","close":31.1971},{"date":"2019-06-19","close":31.0215},{"date":"2019-06-20","close":30.9816},{"date":"2019-06-21","close":31.1971},{"date":"2019-06-24","close":32.2506},{"date":"2019-06-25","close":32.7055},{"date":"2019-06-26","close":32.5459},{"date":"2019-06-27","close":33.1205},{"date":"2019-06-28","close":32.099},{"date":"2019-07-01","close":33.4078},{"date":"2019-07-02","close":32.7215},{"date":"2019-07-03","close":32.7295},{"date":"2019-07-05","close":32.6177},{"date":"2019-07-08","close":31.7957},{"date":"2019-07-09","close":31.5962},{"date":"2019-07-10","close":31.0774},{"date":"2019-07-11","close":30.4868},{"date":"2019-07-12","close":31.1173},{"date":"2019-07-15","close":30.9018},{"date":"2019-07-16","close":30.814},{"date":"2019-07-17","close":30.431},{"date":"2019-07-18","close":30.3272},{"date":"2019-07-19","close":30.2554},{"date":"2019-07-22","close":30.0718},{"date":"2019-07-23","close":30.3272},{"date":"2019-07-24","close":30.5347},{"date":"2019-07-25","close":30.4948},{"date":"2019-07-26","close":30.1836},{"date":"2019-07-29","close":29.7526},{"date":"2019-07-30","close":29.8723},{"date":"2019-07-31","close":29.4014},{"date":"2019-08-01","close":28.8268},{"date":"2019-08-02","close":28.3799},{"date":"2019-08-05","close":22.3464},{"date":"2019-08-06","close":21.7159},{"date":"2019-08-07","close":22.0591},{"date":"2019-08-08","close":22.6417},{"date":"2019-08-09","close":21.9553},{"date":"2019-08-12","close":20.8619},{"date":"2019-08-13","close":21.5243},{"date":"2019-08-14","close":20.814},{"date":"2019-08-15","close":21.0774},{"date":"2019-08-16","close":21.1492},{"date":"2019-08-19","close":21.1014},{"date":"2019-08-20","close":21.3488},{"date":"2019-08-21","close":21.9713},{"date":"2019-08-22","close":22.1708},{"date":"2019-08-23","close":22.091},{"date":"2019-08-26","close":21.9713},{"date":"2019-08-27","close":21.4685},{"date":"2019-08-28","close":21.7717},{"date":"2019-08-29","close":22.2666},{"date":"2019-08-30","close":21.9553},{"date":"2019-09-03","close":22.0112},{"date":"2019-09-04","close":21.9473},{"date":"2019-09-05","close":22.49},{"date":"2019-09-06","close":21.9952},{"date":"2019-09-09","close":21.9713},{"date":"2019-09-10","close":22.6417},{"date":"2019-09-11","close":23.5834},{"date":"2019-09-12","close":23.7989},{"date":"2019-09-13","close":24.8204},{"date":"2019-09-16","close":24.9082},{"date":"2019-09-17","close":24.8763},{"date":"2019-09-18","close":25.7542},{"date":"2019-09-19","close":25.4749},{"date":"2019-09-20","close":24.8923},{"date":"2019-09-23","close":24.4533},{"date":"2019-09-24","close":23.9824},{"date":"2019-09-25","close":23.6632},{"date":"2019-09-26","close":23.0646},{"date":"2019-09-27","close":23.1445},{"date":"2019-09-30","close":23.4477},{"date":"2019-10-01","close":23.2562},{"date":"2019-10-02","close":22.5858},{"date":"2019-10-03","close":22.6257},{"date":"2019-10-04","close":23.4717},{"date":"2019-10-07","close":23.2961},{"date":"2019-10-08","close":22.7454},{"date":"2019-10-09","close":22.9848},{"date":"2019-10-10","close":23.0966},{"date":"2019-10-11","close":23.5914},{"date":"2019-10-14","close":23.4717},{"date":"2019-10-15","close":23.8547},{"date":"2019-10-16","close":24.2059},{"date":"2019-10-17","close":24.2698},{"date":"2019-10-18","close":23.4876},{"date":"2019-10-21","close":23.1524},{"date":"2019-10-22","close":23.1923},{"date":"2019-10-23","close":23.5036},{"date":"2019-10-24","close":23.6712},{"date":"2019-10-25","close":23.9824},{"date":"2019-10-28","close":23.4557},{"date":"2019-10-29","close":23.344},{"date":"2019-10-30","close":22.7694},{"date":"2019-10-31","close":23.0966},{"date":"2019-11-01","close":24.8603},{"date":"2019-11-04","close":24.8045},{"date":"2019-11-05","close":25.1397},{"date":"2019-11-06","close":25.02},{"date":"2019-11-07","close":24.6688},{"date":"2019-11-08","close":24.7965},{"date":"2019-11-11","close":24.8364},{"date":"2019-11-12","close":24.7566},{"date":"2019-11-13","close":23.8069},{"date":"2019-11-14","close":24.3575},{"date":"2019-11-15","close":24.4773},{"date":"2019-11-18","close":23.8547},{"date":"2019-11-19","close":24.3416},{"date":"2019-11-20","close":24.0383},{"date":"2019-11-21","close":23.5754},{"date":"2019-11-22","close":23.0567},{"date":"2019-11-25","close":23.6233},{"date":"2019-11-26","close":23.8547},{"date":"2019-11-27","close":23.9186},{"date":"2019-11-29","close":23.2642},{"date":"2019-12-02","close":22.8093},{"date":"2019-12-03","close":22.8891},{"date":"2019-12-04","close":22.8891},{"date":"2019-12-05","close":23.3679},{"date":"2019-12-06","close":23.9745},{"date":"2019-12-09","close":23.5036},{"date":"2019-12-10","close":23.4078},{"date":"2019-12-11","close":23.4238},{"date":"2019-12-12","close":23.6153},{"date":"2019-12-13","close":23.352},{"date":"2019-12-16","close":23.0966},{"date":"2019-12-17","close":22.9529},{"date":"2019-12-18","close":23.1524},{"date":"2019-12-19","close":22.4182},{"date":"2019-12-20","close":22.7614},{"date":"2019-12-23","close":22.7215},{"date":"2019-12-24","close":22.5858},{"date":"2019-12-26","close":22.5858},{"date":"2019-12-27","close":22.5219},{"date":"2019-12-30","close":22.5299},{"date":"2019-12-31","close":22.3065},{"date":"2020-01-02","close":22.3144},{"date":"2020-01-03","close":22.7773},{"date":"2020-01-06","close":23.0806},{"date":"2020-01-07","close":22.6656},{"date":"2020-01-08","close":22.4182},{"date":"2020-01-09","close":22.6097},{"date":"2020-01-10","close":22.4022},{"date":"2020-01-13","close":22.4262},{"date":"2020-01-14","close":22.6257},{"date":"2020-01-15","close":22.8332},{"date":"2020-01-16","close":23.0806},{"date":"2020-01-17","close":23.0646},{"date":"2020-01-21","close":22.514},{"date":"2020-01-22","close":22.3943},{"date":"2020-01-23","close":22.3623},{"date":"2020-01-24","close":22.3863},{"date":"2020-01-27","close":22.3464},{"date":"2020-01-28","close":22.2586},{"date":"2020-01-29","close":21.7957},{"date":"2020-01-30","close":21.0375},{"date":"2020-01-31","close":20.1117},{"date":"2020-02-03","close":21.0615},{"date":"2020-02-04","close":21.3168},{"date":"2020-02-05","close":21.2849},{"date":"2020-02-06","close":21.1812},{"date":"2020-02-07","close":20.3671},{"date":"2020-02-10","close":20.4629},{"date":"2020-02-11","close":20.2314},{"date":"2020-02-12","close":20.4709},{"date":"2020-02-13","close":20.3192},{"date":"2020-02-14","close":20.1038},{"date":"2020-02-18","close":19.3935},{"date":"2020-02-19","close":19.3296},{"date":"2020-02-20","close":19.3615},{"date":"2020-02-21","close":19.593},{"date":"2020-02-24","close":19.162},{"date":"2020-02-25","close":18.1405},{"date":"2020-02-26","close":17.1588},{"date":"2020-02-27","close":15.7143},{"date":"2020-02-28","close":16.1772},{"date":"2020-03-02","close":16.1373},{"date":"2020-03-03","close":15.6903},{"date":"2020-03-04","close":15.7941},{"date":"2020-03-05","close":14.5571},{"date":"2020-03-06","close":14.5331},{"date":"2020-03-09","close":13.3041},{"date":"2020-03-10","close":13.3679},{"date":"2020-03-11","close":13.1125},{"date":"2020-03-12","close":10.3272},{"date":"2020-03-13","close":11.7398},{"date":"2020-03-16","close":10.3352},{"date":"2020-03-17","close":9.8404},{"date":"2020-03-18","close":7.3823},{"date":"2020-03-19","close":8.1006},{"date":"2020-03-20","close":5.8819},{"date":"2020-03-23","close":5.7063},{"date":"2020-03-24","close":6.0255},{"date":"2020-03-25","close":6.5682},{"date":"2020-03-26","close":7.7733},{"date":"2020-03-27","close":7.4701},{"date":"2020-03-30","close":6.7757},{"date":"2020-03-31","close":7.3264},{"date":"2020-04-01","close":5.9138},{"date":"2020-04-02","close":6.2251},{"date":"2020-04-03","close":5.8819},{"date":"2020-04-06","close":6.7678},{"date":"2020-04-07","close":6.7837},{"date":"2020-04-08","close":7.2466},{"date":"2020-04-09","close":7.6377},{"date":"2020-04-13","close":7.103},{"date":"2020-04-14","close":7.0391},{"date":"2020-04-15","close":6.8316},{"date":"2020-04-16","close":6.0016},{"date":"2020-04-17","close":6.4565},{"date":"2020-04-20","close":6.4565},{"date":"2020-04-21","close":6.1293},{"date":"2020-04-22","close":6.0814},{"date":"2020-04-23","close":6.4246},{"date":"2020-04-24","close":6.3687},{"date":"2020-04-27","close":6.7438},{"date":"2020-04-28","close":7.0551},{"date":"2020-04-29","close":7.6856},{"date":"2020-04-30","close":7.1668},{"date":"2020-05-01","close":7.0391},{"date":"2020-05-04","close":6.3049},{"date":"2020-05-05","close":6.1133},{"date":"2020-05-06","close":5.6983},{"date":"2020-05-07","close":6.3767},{"date":"2020-05-08","close":7.0072},{"date":"2020-05-11","close":6.672},{"date":"2020-05-12","close":6.8077},{"date":"2020-05-13","close":6.241},{"date":"2020-05-14","close":6.1532},{"date":"2020-05-15","close":6.1373},{"date":"2020-05-18","close":7.095},{"date":"2020-05-19","close":6.8875},{"date":"2020-05-20","close":7.3184},{"date":"2020-05-21","close":7.4381},{"date":"2020-05-22","close":7.1828},{"date":"2020-05-26","close":7.5499},{"date":"2020-05-27","close":7.4701},{"date":"2020-05-28","close":7.4461},{"date":"2020-05-29","close":7.2865},{"date":"2020-06-01","close":7.5259},{"date":"2020-06-02","close":7.6377},{"date":"2020-06-03","close":9.1061},{"date":"2020-06-04","close":9.992},{"date":"2020-06-05","close":12.2187},{"date":"2020-06-08","close":12.3384},{"date":"2020-06-09","close":10.4948},{"date":"2020-06-10","close":9.6488},{"date":"2020-06-11","close":8.1325},{"date":"2020-06-12","close":8.8667},{"date":"2020-06-15","close":8.8188},{"date":"2020-06-16","close":8.8986},{"date":"2020-06-17","close":8.2921},{"date":"2020-06-18","close":8.2043},{"date":"2020-06-19","close":8.0527},{"date":"2020-06-22","close":8.2043},{"date":"2020-06-23","close":8.4757},{"date":"2020-06-24","close":7.4222},{"date":"2020-06-25","close":8.0447},{"date":"2020-06-26","close":8.0048},{"date":"2020-06-29","close":8.6193},{"date":"2020-06-30","close":8.4278},{"date":"2020-07-01","close":8.0686},{"date":"2020-07-02","close":7.909},{"date":"2020-07-06","close":8.2761},{"date":"2020-07-07","close":7.6297},{"date":"2020-07-08","close":7.7175},{"date":"2020-07-09","close":7.063},{"date":"2020-07-10","close":7.3424},{"date":"2020-07-13","close":7.3663},{"date":"2020-07-14","close":7.3344},{"date":"2020-07-15","close":7.7494},{"date":"2020-07-16","close":7.5898},{"date":"2020-07-17","close":7.4381},{"date":"2020-07-20","close":7.1668},{"date":"2020-07-21","close":7.4062},{"date":"2020-07-22","close":7.3903},{"date":"2020-07-23","close":7.4381},{"date":"2020-07-24","close":7.1987},{"date":"2020-07-27","close":7.1748},{"date":"2020-07-28","close":7.2067},{"date":"2020-07-29","close":7.0311},{"date":"2020-07-30","close":6.8955},{"date":"2020-07-31","close":6.9433},{"date":"2020-08-03","close":6.9753},{"date":"2020-08-04","close":7.3105},{"date":"2020-08-05","close":7.6935},{"date":"2020-08-06","close":8.0766},{"date":"2020-08-07","close":8.5315},{"date":"2020-08-10","close":8.4597},{"date":"2020-08-11","close":8.5555},{"date":"2020-08-12","close":8.0846},{"date":"2020-08-13","close":8.1165},{"date":"2020-08-14","close":8.2442},{"date":"2020-08-17","close":8.0447},{"date":"2020-08-18","close":7.8452},{"date":"2020-08-19","close":7.8611},{"date":"2020-08-20","close":7.6776},{"date":"2020-08-21","close":7.4381},{"date":"2020-08-24","close":7.6456},{"date":"2020-08-25","close":7.5419},{"date":"2020-08-26","close":7.3583},{"date":"2020-08-27","close":7.4222},{"date":"2020-08-28","close":7.7255},{"date":"2020-08-31","close":7.2147},{"date":"2020-09-01","close":7.1508},{"date":"2020-09-02","close":7.4142},{"date":"2020-09-03","close":7.1189},{"date":"2020-09-04","close":7.0471},{"date":"2020-09-08","close":6.7757},{"date":"2020-09-09","close":6.5922},{"date":"2020-09-10","close":6.3208},{"date":"2020-09-11","close":6.4964},{"date":"2020-09-14","close":6.4964},{"date":"2020-09-15","close":6.3687},{"date":"2020-09-16","close":6.7997},{"date":"2020-09-17","close":6.8156},{"date":"2020-09-18","close":7.1828},{"date":"2020-09-21","close":6.5922},{"date":"2020-09-22","close":6.6401},{"date":"2020-09-23","close":6.3049},{"date":"2020-09-24","close":6.0654},{"date":"2020-09-25","close":6.2809},{"date":"2020-09-28","close":6.3767},{"date":"2020-09-29","close":6.1453},{"date":"2020-09-30","close":6.1612},{"date":"2020-10-01","close":6.3128},{"date":"2020-10-02","close":6.4246},{"date":"2020-10-05","close":6.5443},{"date":"2020-10-06","close":6.1772},{"date":"2020-10-07","close":6.4405},{"date":"2020-10-08","close":6.4565},{"date":"2020-10-09","close":6.5762},{"date":"2020-10-12","close":6.6161},{"date":"2020-10-13","close":6.3607},{"date":"2020-10-14","close":6.3128},{"date":"2020-10-15","close":6.2011},{"date":"2020-10-16","close":6.1772},{"date":"2020-10-19","close":5.9936},{"date":"2020-10-20","close":6.0894},{"date":"2020-10-21","close":5.9377},{"date":"2020-10-22","close":6.0016},{"date":"2020-10-23","close":6.0016},{"date":"2020-10-26","close":5.6983},{"date":"2020-10-27","close":5.5866},{"date":"2020-10-28","close":5.2833},{"date":"2020-10-29","close":5.5227},{"date":"2020-10-30","close":5.1077},{"date":"2020-11-02","close":5.3551},{"date":"2020-11-03","close":5.5627},{"date":"2020-11-04","close":5.3951},{"date":"2020-11-05","close":5.435},{"date":"2020-11-06","close":5.419},{"date":"2020-11-09","close":6.7837},{"date":"2020-11-10","close":7.063},{"date":"2020-11-11","close":6.7039},{"date":"2020-11-12","close":6.0974},{"date":"2020-11-13","close":6.9513},{"date":"2020-11-16","close":7.3903},{"date":"2020-11-17","close":7.4142},{"date":"2020-11-18","close":7.4142},{"date":"2020-11-19","close":7.5818},{"date":"2020-11-20","close":9.0024},{"date":"2020-11-23","close":10.2314},{"date":"2020-11-24","close":10.0878},{"date":"2020-11-25","close":10.016},{"date":"2020-11-27","close":9.8164},{"date":"2020-11-30","close":9.1141},{"date":"2020-12-01","close":9.593},{"date":"2020-12-02","close":9.9761},{"date":"2020-12-03","close":10.1277},{"date":"2020-12-04","close":10.4948},{"date":"2020-12-07","close":9.9601},{"date":"2020-12-08","close":10.0718},{"date":"2020-12-09","close":9.7366},{"date":"2020-12-10","close":9.6728},{"date":"2020-12-11","close":9.3216},{"date":"2020-12-14","close":9.2897},{"date":"2020-12-15","close":9.6488},{"date":"2020-12-16","close":9.5371},{"date":"2020-12-17","close":9.7845},{"date":"2020-12-18","close":9.8962},{"date":"2020-12-21","close":9.5611},{"date":"2020-12-22","close":9.5371},{"date":"2020-12-23","close":10.4469},{"date":"2020-12-24","close":10.4389},{"date":"2020-12-28","close":10.8859},{"date":"2020-12-29","close":10.1756},{"date":"2020-12-30","close":10.4948},{"date":"2020-12-31","close":10.5587},{"date":"2021-01-04","close":9.6887},{"date":"2021-01-05","close":9.9521},{"date":"2021-01-06","close":10.3911},{"date":"2021-01-07","close":10.1437},{"date":"2021-01-08","close":10.4868},{"date":"2021-01-11","close":10.3033},{"date":"2021-01-12","close":10.6864},{"date":"2021-01-13","close":11.1732},{"date":"2021-01-14","close":11.4765},{"date":"2021-01-15","close":11.2849},{"date":"2021-01-19","close":11.5882},{"date":"2021-01-20","close":11.5722},{"date":"2021-01-21","close":11.5323},{"date":"2021-01-22","close":11.7079},{"date":"2021-01-25","close":11.1971},{"date":"2021-01-26","close":11.4844},{"date":"2021-01-27","close":10.7981},{"date":"2021-01-28","close":10.6544},{"date":"2021-01-29","close":9.9441},{"date":"2021-02-01","close":9.8085},{"date":"2021-02-02","close":10.4469},{"date":"2021-02-03","close":10.8619},{"date":"2021-02-04","close":11.1812},{"date":"2021-02-05","close":11.237},{"date":"2021-02-08","close":11.8196},{"date":"2021-02-09","close":12.1069},{"date":"2021-02-10","close":12.2506},{"date":"2021-02-11","close":12.4182},{"date":"2021-02-12","close":12.5619},{"date":"2021-02-16","close":12.8811},{"date":"2021-02-17","close":13.3839},{"date":"2021-02-18","close":12.9689},{"date":"2021-02-19","close":13.2482},{"date":"2021-02-22","close":13.9824},{"date":"2021-02-23","close":12.7294},{"date":"2021-02-24","close":14.0223},{"date":"2021-02-25","close":13.0088},{"date":"2021-02-26","close":12.6097},{"date":"2021-03-01","close":13.1285},{"date":"2021-03-02","close":12.4342},{"date":"2021-03-03","close":13.0726},{"date":"2021-03-04","close":12.5938},{"date":"2021-03-05","close":12.5858},{"date":"2021-03-08","close":12.6018},{"date":"2021-03-09","close":12.4581},{"date":"2021-03-10","close":13.1844},{"date":"2021-03-11","close":13.759},{"date":"2021-03-12","close":14.6927},{"date":"2021-03-15","close":14.2618},{"date":"2021-03-16","close":14.182},{"date":"2021-03-17","close":14.8843},{"date":"2021-03-18","close":15.1636},{"date":"2021-03-19","close":14.988},{"date":"2021-03-22","close":14.7007},{"date":"2021-03-23","close":13.5914},{"date":"2021-03-24","close":13.2961},{"date":"2021-03-25","close":13.7749},{"date":"2021-03-26","close":13.8308},{"date":"2021-03-29","close":13.9425},{"date":"2021-03-30","close":14.3416},{"date":"2021-03-31","close":14.3974},{"date":"2021-04-01","close":14.5571},{"date":"2021-04-05","close":14.7725},{"date":"2021-04-06","close":14.7087},{"date":"2021-04-07","close":14.5251},{"date":"2021-04-08","close":14.6768},{"date":"2021-04-09","close":14.6528},{"date":"2021-04-12","close":14.597},{"date":"2021-04-13","close":14.0223},{"date":"2021-04-14","close":14.0383},{"date":"2021-04-15","close":13.6472},{"date":"2021-04-16","close":13.8547},{"date":"2021-04-19","close":13.735},{"date":"2021-04-20","close":13.2721},{"date":"2021-04-21","close":13.743},{"date":"2021-04-22","close":13.5515},{"date":"2021-04-23","close":13.7191},{"date":"2021-04-26","close":13.751},{"date":"2021-04-27","close":13.6552},{"date":"2021-04-28","close":13.6872},{"date":"2021-04-29","close":13.743},{"date":"2021-04-30","close":13.8947},{"date":"2021-05-03","close":14.2857},{"date":"2021-05-04","close":14.1181},{"date":"2021-05-05","close":14.0223},{"date":"2021-05-06","close":13.6552},{"date":"2021-05-07","close":12.4581},{"date":"2021-05-10","close":12.514},{"date":"2021-05-11","close":12.6975},{"date":"2021-05-12","close":12.4581},{"date":"2021-05-13","close":13.0966},{"date":"2021-05-14","close":12.8412},{"date":"2021-05-17","close":12.5219},{"date":"2021-05-18","close":12.7694},{"date":"2021-05-19","close":12.4501},{"date":"2021-05-20","close":12.3703},{"date":"2021-05-21","close":12.7614},{"date":"2021-05-24","close":13.0168},{"date":"2021-05-25","close":12.8172},{"date":"2021-05-26","close":13.0966},{"date":"2021-05-27","close":13.6792},{"date":"2021-05-28","close":13.5355},{"date":"2021-06-01","close":14.0064},{"date":"2021-06-02","close":14.0543},{"date":"2021-06-03","close":14.1181},{"date":"2021-06-04","close":14.5571},{"date":"2021-06-07","close":14.98},{"date":"2021-06-08","close":14.8603},{"date":"2021-06-09","close":14.4533},{"date":"2021-06-10","close":14.3895},{"date":"2021-06-11","close":15.3472},{"date":"2021-06-14","close":16.3687},{"date":"2021-06-15","close":15.7861},{"date":"2021-06-16","close":15.5227},{"date":"2021-06-17","close":14.7965},{"date":"2021-06-18","close":13.8787},{"date":"2021-06-21","close":14.4932},{"date":"2021-06-22","close":14.3017},{"date":"2021-06-23","close":14.3416},{"date":"2021-06-24","close":14.3017},{"date":"2021-06-25","close":14.0064},{"date":"2021-06-28","close":13.4318},{"date":"2021-06-29","close":13.1684},{"date":"2021-06-30","close":13.9745},{"date":"2021-07-01","close":14.3176},{"date":"2021-07-02","close":14.2139},{"date":"2021-07-06","close":13.9106},{"date":"2021-07-07","close":13.7111},{"date":"2021-07-08","close":14.1101},{"date":"2021-07-09","close":14.7087},{"date":"2021-07-12","close":15.3631},{"date":"2021-07-13","close":14.996},{"date":"2021-07-14","close":14.8125},{"date":"2021-07-15","close":14.6927},{"date":"2021-07-16","close":15.1077},{"date":"2021-07-19","close":13.8707},{"date":"2021-07-20","close":14.9082},{"date":"2021-07-21","close":14.7247},{"date":"2021-07-22","close":14.2458},{"date":"2021-07-23","close":13.9026},{"date":"2021-07-26","close":14.1261},{"date":"2021-07-27","close":13.8308},{"date":"2021-07-28","close":13.9665},{"date":"2021-07-29","close":14.0064},{"date":"2021-07-30","close":13.6313},{"date":"2021-08-02","close":13.6153},{"date":"2021-08-03","close":13.1923},{"date":"2021-08-04","close":12.7374},{"date":"2021-08-05","close":13.2402},{"date":"2021-08-06","close":12.4182},{"date":"2021-08-09","close":11.2769},{"date":"2021-08-10","close":11.3488},{"date":"2021-08-11","close":11.6281},{"date":"2021-08-12","close":11.269},{"date":"2021-08-13","close":10.846},{"date":"2021-08-16","close":11.1572},{"date":"2021-08-17","close":10.7183},{"date":"2021-08-18","close":10.5507},{"date":"2021-08-19","close":10.1915},{"date":"2021-08-20","close":10.4868},{"date":"2021-08-23","close":10.5347},{"date":"2021-08-24","close":10.7023},{"date":"2021-08-25","close":10.6704},{"date":"2021-08-26","close":10.6305},{"date":"2021-08-27","close":11.0934},{"date":"2021-08-30","close":10.7741},{"date":"2021-08-31","close":10.6624},{"date":"2021-09-01","close":10.7023},{"date":"2021-09-02","close":10.8779},{"date":"2021-09-03","close":10.9258},{"date":"2021-09-07","close":10.8699},{"date":"2021-09-08","close":10.6065},{"date":"2021-09-09","close":10.4389},{"date":"2021-09-10","close":10.5267},{"date":"2021-09-13","close":10.7901},{"date":"2021-09-14","close":10.3671},{"date":"2021-09-15","close":10.4709},{"date":"2021-09-16","close":10.3432},{"date":"2021-09-17","close":10.0638},{"date":"2021-09-20","close":10.9018},{"date":"2021-09-21","close":10.399},{"date":"2021-09-22","close":10.8061},{"date":"2021-09-23","close":11.237},{"date":"2021-09-24","close":11.261},{"date":"2021-09-27","close":11.5084},{"date":"2021-09-28","close":11.3647},{"date":"2021-09-29","close":11.3567},{"date":"2021-09-30","close":11.2211},{"date":"2021-10-01","close":11.8436},{"date":"2021-10-04","close":11.4765},{"date":"2021-10-05","close":11.3647},{"date":"2021-10-06","close":11.1732},{"date":"2021-10-07","close":11.3089},{"date":"2021-10-08","close":11.0934},{"date":"2021-10-11","close":10.9896},{"date":"2021-10-12","close":10.9258},{"date":"2021-10-13","close":10.8939},{"date":"2021-10-14","close":10.9178},{"date":"2021-10-15","close":11.2769},{"date":"2021-10-18","close":10.9417},{"date":"2021-10-19","close":11.0136},{"date":"2021-10-20","close":10.822},{"date":"2021-10-21","close":10.7981},{"date":"2021-10-22","close":10.5906},{"date":"2021-10-25","close":10.5188},{"date":"2021-10-26","close":10.5267},{"date":"2021-10-27","close":10.2713},{"date":"2021-10-28","close":10.1836},{"date":"2021-10-29","close":10.2953},{"date":"2021-11-01","close":10.7901},{"date":"2021-11-02","close":10.5906},{"date":"2021-11-03","close":10.7821},{"date":"2021-11-04","close":10.7582},{"date":"2021-11-05","close":11.6121},{"date":"2021-11-08","close":11.4206},{"date":"2021-11-09","close":11.3647},{"date":"2021-11-10","close":11.4765},{"date":"2021-11-11","close":11.5243},{"date":"2021-11-12","close":11.2849},{"date":"2021-11-15","close":11.1732},{"date":"2021-11-16","close":10.9497},{"date":"2021-11-17","close":10.7901},{"date":"2021-11-18","close":10.423},{"date":"2021-11-19","close":10.1357},{"date":"2021-11-22","close":10.0638},{"date":"2021-11-23","close":9.9122},{"date":"2021-11-24","close":9.8164},{"date":"2021-11-26","close":9.1141},{"date":"2021-11-29","close":8.4916},{"date":"2021-11-30","close":8.348},{"date":"2021-12-01","close":8.1165},{"date":"2021-12-02","close":8.2203},{"date":"2021-12-03","close":8.0128},{"date":"2021-12-06","close":8.6193},{"date":"2021-12-07","close":8.6193},{"date":"2021-12-08","close":8.8827},{"date":"2021-12-09","close":8.5714},{"date":"2021-12-10","close":8.5395},{"date":"2021-12-13","close":8.2442},{"date":"2021-12-14","close":8.1883},{"date":"2021-12-15","close":8.3799},{"date":"2021-12-16","close":8.2283},{"date":"2021-12-17","close":8.9545},{"date":"2021-12-20","close":8.4118},{"date":"2021-12-21","close":8.9785},{"date":"2021-12-22","close":9.2259},{"date":"2021-12-23","close":9.3376},{"date":"2021-12-27","close":9.5052},{"date":"2021-12-28","close":9.5611},{"date":"2021-12-29","close":9.6329},{"date":"2021-12-30","close":9.5531},{"date":"2021-12-31","close":9.577},{"date":"2022-01-03","close":9.593},{"date":"2022-01-04","close":10.2713},{"date":"2022-01-05","close":10.5666},{"date":"2022-01-06","close":10.6385},{"date":"2022-01-07","close":10.8779},{"date":"2022-01-10","close":10.5826},{"date":"2022-01-11","close":10.5108},{"date":"2022-01-12","close":10.399},{"date":"2022-01-13","close":10.1756},{"date":"2022-01-14","close":10.4629},{"date":"2022-01-18","close":10.3751},{"date":"2022-01-19","close":10.3671},{"date":"2022-01-20","close":9.8723},{"date":"2022-01-21","close":9.8643},{"date":"2022-01-24","close":9.9042},{"date":"2022-01-25","close":10.3751},{"date":"2022-01-26","close":9.8803},{"date":"2022-01-27","close":9.2658},{"date":"2022-01-28","close":9.5291},{"date":"2022-01-31","close":9.601},{"date":"2022-02-01","close":9.601},{"date":"2022-02-02","close":9.601},{"date":"2022-02-03","close":9.17},{"date":"2022-02-04","close":9.0822},{"date":"2022-02-07","close":9.2578},{"date":"2022-02-08","close":9.9681},{"date":"2022-02-09","close":10.2713},{"date":"2022-02-10","close":10.4549},{"date":"2022-02-11","close":10.7741},{"date":"2022-02-14","close":10.7183},{"date":"2022-02-15","close":11.0375},{"date":"2022-02-16","close":11.237},{"date":"2022-02-17","close":11.2929},{"date":"2022-02-18","close":11.1173},{"date":"2022-02-22","close":10.854},{"date":"2022-02-23","close":10.822},{"date":"2022-02-24","close":11.1891},{"date":"2022-02-25","close":11.3567},{"date":"2022-02-28","close":11.7398},{"date":"2022-03-01","close":11.3089},{"date":"2022-03-02","close":11.3408},{"date":"2022-03-03","close":10.5188},{"date":"2022-03-04","close":10.2953},{"date":"2022-03-07","close":10.2793},{"date":"2022-03-08","close":10.5188},{"date":"2022-03-09","close":10.9178},{"date":"2022-03-10","close":10.5986},{"date":"2022-03-11","close":10.1995},{"date":"2022-03-14","close":10.3352},{"date":"2022-03-15","close":10.3671},{"date":"2022-03-16","close":10.3751},{"date":"2022-03-17","close":10.2953},{"date":"2022-03-18","close":10.4868},{"date":"2022-03-21","close":10.3751},{"date":"2022-03-22","close":10.5666},{"date":"2022-03-23","close":10.3751},{"date":"2022-03-24","close":10.9896},{"date":"2022-03-25","close":10.9657},{"date":"2022-03-28","close":10.6784},{"date":"2022-03-29","close":10.6943},{"date":"2022-03-30","close":10.431},{"date":"2022-03-31","close":10.3192},{"date":"2022-04-01","close":10.3911},{"date":"2022-04-04","close":9.984},{"date":"2022-04-05","close":9.2817},{"date":"2022-04-06","close":9.1221},{"date":"2022-04-07","close":9.3376},{"date":"2022-04-08","close":9.0742},{"date":"2022-04-11","close":9.0104},{"date":"2022-04-12","close":9.2418},{"date":"2022-04-13","close":9.5132},{"date":"2022-04-14","close":9.5531},{"date":"2022-04-18","close":9.3376},{"date":"2022-04-19","close":9.2817},{"date":"2022-04-20","close":9.2498},{"date":"2022-04-21","close":8.8827},{"date":"2022-04-22","close":8.763},{"date":"2022-04-25","close":8.5634},{"date":"2022-04-26","close":8.2362},{"date":"2022-04-27","close":7.9808},{"date":"2022-04-28","close":8.0447},{"date":"2022-04-29","close":7.7334},{"date":"2022-05-02","close":7.6776},{"date":"2022-05-03","close":7.5818},{"date":"2022-05-04","close":7.901},{"date":"2022-05-05","close":7.8212},{"date":"2022-05-06","close":8.5634},{"date":"2022-05-09","close":8.0766},{"date":"2022-05-10","close":8.4517},{"date":"2022-05-11","close":8.2682},{"date":"2022-05-12","close":8.4118},{"date":"2022-05-13","close":8.5475},{"date":"2022-05-16","close":8.4916},{"date":"2022-05-17","close":8.9385},{"date":"2022-05-18","close":8.5874},{"date":"2022-05-19","close":8.3879},{"date":"2022-05-20","close":8.1006},{"date":"2022-05-23","close":8.0048},{"date":"2022-05-24","close":7.901},{"date":"2022-05-25","close":8.0287},{"date":"2022-05-26","close":8.1564},{"date":"2022-05-27","close":8.4198},{"date":"2022-05-31","close":8.3799},{"date":"2022-06-01","close":8.3959},{"date":"2022-06-02","close":8.6193},{"date":"2022-06-03","close":8.5714},{"date":"2022-06-06","close":8.6433},{"date":"2022-06-07","close":8.6911},{"date":"2022-06-08","close":9.3216},{"date":"2022-06-09","close":9.0024},{"date":"2022-06-10","close":9.186},{"date":"2022-06-13","close":9.2179},{"date":"2022-06-14","close":8.6512},{"date":"2022-06-15","close":9.0503},{"date":"2022-06-16","close":8.6433},{"date":"2022-06-17","close":8.8428},{"date":"2022-06-21","close":8.755},{"date":"2022-06-22","close":8.5874},{"date":"2022-06-23","close":8.5874},{"date":"2022-06-24","close":8.5874},{"date":"2022-06-27","close":8.6592},{"date":"2022-06-28","close":8.4118},{"date":"2022-06-29","close":7.8452},{"date":"2022-06-30","close":8.1165},{"date":"2022-07-01","close":8.3001},{"date":"2022-07-05","close":8.0287},{"date":"2022-07-06","close":7.925},{"date":"2022-07-07","close":8.1325},{"date":"2022-07-08","close":8.0686},{"date":"2022-07-11","close":7.8532},{"date":"2022-07-12","close":7.9968},{"date":"2022-07-13","close":7.8851},{"date":"2022-07-14","close":7.7813},{"date":"2022-07-15","close":8.0447},{"date":"2022-07-18","close":8.3719},{"date":"2022-07-19","close":8.3719},{"date":"2022-07-20","close":8.3719},{"date":"2022-07-21","close":8.3081},{"date":"2022-07-22","close":8.1724},{"date":"2022-07-25","close":8.3559},{"date":"2022-07-26","close":8.2362},{"date":"2022-07-27","close":8.5076},{"date":"2022-07-28","close":8.5954},{"date":"2022-07-29","close":8.9545},{"date":"2022-08-01","close":8.8667},{"date":"2022-08-02","close":8.739},{"date":"2022-08-03","close":8.9066},{"date":"2022-08-04","close":9.0503},{"date":"2022-08-05","close":8.7949},{"date":"2022-08-08","close":8.9146},{"date":"2022-08-09","close":9.1939},{"date":"2022-08-10","close":9.178},{"date":"2022-08-11","close":9.178},{"date":"2022-08-12","close":9.3136},{"date":"2022-08-15","close":9.5211},{"date":"2022-08-16","close":9.7606},{"date":"2022-08-17","close":9.4653},{"date":"2022-08-18","close":9.4972},{"date":"2022-08-19","close":9.1939},{"date":"2022-08-22","close":8.9785},{"date":"2022-08-23","close":8.8348},{"date":"2022-08-24","close":8.5634},{"date":"2022-08-25","close":8.4916},{"date":"2022-08-26","close":8.0367},{"date":"2022-08-29","close":7.8611},{"date":"2022-08-30","close":7.5579},{"date":"2022-08-31","close":7.3504},{"date":"2022-09-01","close":6.9912},{"date":"2022-09-02","close":6.9912},{"date":"2022-09-06","close":6.8635},{"date":"2022-09-07","close":6.8635},{"date":"2022-09-08","close":7.0471},{"date":"2022-09-09","close":7.0551},{"date":"2022-09-12","close":7.51},{"date":"2022-09-13","close":7.0072},{"date":"2022-09-14","close":7.071},{"date":"2022-09-15","close":6.9433},{"date":"2022-09-16","close":6.6879},{"date":"2022-09-19","close":6.6401},{"date":"2022-09-20","close":6.9832},{"date":"2022-09-21","close":7.063},{"date":"2022-09-22","close":6.8795},{"date":"2022-09-23","close":6.648},{"date":"2022-09-26","close":6.656},{"date":"2022-09-27","close":6.664},{"date":"2022-09-28","close":6.672},{"date":"2022-09-29","close":6.4405},{"date":"2022-09-30","close":6.2729},{"date":"2022-10-03","close":6.664},{"date":"2022-10-04","close":6.68},{"date":"2022-10-05","close":6.4006},{"date":"2022-10-06","close":6.3288},{"date":"2022-10-07","close":6.0734},{"date":"2022-10-10","close":6.3528},{"date":"2022-10-11","close":6.5044},{"date":"2022-10-12","close":6.1612},{"date":"2022-10-13","close":6.4166},{"date":"2022-10-14","close":6.4006},{"date":"2022-10-17","close":6.5044},{"date":"2022-10-18","close":6.6241},{"date":"2022-10-19","close":6.68},{"date":"2022-10-20","close":6.4964},{"date":"2022-10-21","close":6.5922},{"date":"2022-10-24","close":6.7199},{"date":"2022-10-25","close":6.8156},{"date":"2022-10-26","close":6.9194},{"date":"2022-10-27","close":7.103},{"date":"2022-10-28","close":7.2945},{"date":"2022-10-31","close":7.3903},{"date":"2022-11-01","close":7.6297},{"date":"2022-11-02","close":7.1987},{"date":"2022-11-03","close":7.3184},{"date":"2022-11-04","close":7.5339},{"date":"2022-11-07","close":7.5658},{"date":"2022-11-08","close":6.5283},{"date":"2022-11-09","close":6.0734},{"date":"2022-11-10","close":6.9034},{"date":"2022-11-11","close":7.0072},{"date":"2022-11-14","close":6.672},{"date":"2022-11-15","close":7.103},{"date":"2022-11-16","close":6.0814},{"date":"2022-11-17","close":6.2171},{"date":"2022-11-18","close":6.4964},{"date":"2022-11-21","close":6.4725},{"date":"2022-11-22","close":6.6241},{"date":"2022-11-23","close":6.6321},{"date":"2022-11-25","close":6.6241},{"date":"2022-11-28","close":6.1931},{"date":"2022-11-29","close":6.3687},{"date":"2022-11-30","close":6.7039},{"date":"2022-12-01","close":6.9194},{"date":"2022-12-02","close":7.2865},{"date":"2022-12-05","close":7.1828},{"date":"2022-12-06","close":8.3001},{"date":"2022-12-07","close":8.4597},{"date":"2022-12-08","close":8.6832},{"date":"2022-12-09","close":8.34},{"date":"2022-12-12","close":7.8532},{"date":"2022-12-13","close":8.2362},{"date":"2022-12-14","close":8.0926},{"date":"2022-12-15","close":7.7733},{"date":"2022-12-16","close":7.7175},{"date":"2022-12-19","close":7.6536},{"date":"2022-12-20","close":7.6456},{"date":"2022-12-21","close":7.8532},{"date":"2022-12-22","close":7.6057},{"date":"2022-12-23","close":7.5658},{"date":"2022-12-27","close":7.7973},{"date":"2022-12-28","close":7.6616},{"date":"2022-12-29","close":7.9888},{"date":"2022-12-30","close":8.2203},{"date":"2023-01-03","close":8.0926},{"date":"2023-01-04","close":8.2043},{"date":"2023-01-05","close":8.2442},{"date":"2023-01-06","close":8.4836},{"date":"2023-01-09","close":8.1245},{"date":"2023-01-10","close":8.2123},{"date":"2023-01-11","close":8.5714},{"date":"2023-01-12","close":8.755},{"date":"2023-01-13","close":8.771},{"date":"2023-01-17","close":8.4996},{"date":"2023-01-18","close":8.3799},{"date":"2023-01-19","close":8.2522},{"date":"2023-01-20","close":11.6999},{"date":"2023-01-23","close":11.652},{"date":"2023-01-24","close":11.8595},{"date":"2023-01-25","close":11.8994},{"date":"2023-01-26","close":11.5403},{"date":"2023-01-27","close":11.7957},{"date":"2023-01-30","close":11.7159},{"date":"2023-01-31","close":11.8516},{"date":"2023-02-01","close":11.8037},{"date":"2023-02-02","close":11.9234},{"date":"2023-02-03","close":11.6999},{"date":"2023-02-06","close":11.5642},{"date":"2023-02-07","close":11.652},{"date":"2023-02-08","close":11.3966},{"date":"2023-02-09","close":11.0215},{"date":"2023-02-10","close":11.1253},{"date":"2023-02-13","close":11.5243},{"date":"2023-02-14","close":11.9473},{"date":"2023-02-15","close":12.1468},{"date":"2023-02-16","close":11.8196},{"date":"2023-02-17","close":11.6441},{"date":"2023-02-21","close":11.5802},{"date":"2023-02-22","close":11.8037},{"date":"2023-02-23","close":12.0032},{"date":"2023-02-24","close":11.6441},{"date":"2023-02-27","close":11.8037},{"date":"2023-02-28","close":12.1628},{"date":"2023-03-01","close":12.1309},{"date":"2023-03-02","close":12.5379},{"date":"2023-03-03","close":11.7398},{"date":"2023-03-06","close":11.269},{"date":"2023-03-07","close":11.5483},{"date":"2023-03-08","close":11.1572},{"date":"2023-03-09","close":10.7821},{"date":"2023-03-10","close":10.4868},{"date":"2023-03-13","close":10.2314},{"date":"2023-03-14","close":10.4629},{"date":"2023-03-15","close":10.0798},{"date":"2023-03-16","close":10.2075},{"date":"2023-03-17","close":9.8962},{"date":"2023-03-20","close":10.0718},{"date":"2023-03-21","close":10.4948},{"date":"2023-03-22","close":10.1596},{"date":"2023-03-23","close":10.0479},{"date":"2023-03-24","close":10.1277},{"date":"2023-03-27","close":10.423},{"date":"2023-03-28","close":10.6544},{"date":"2023-03-29","close":10.6624},{"date":"2023-03-30","close":10.5826},{"date":"2023-03-31","close":10.6624},{"date":"2023-04-03","close":10.8699},{"date":"2023-04-04","close":10.7342},{"date":"2023-04-05","close":10.4789},{"date":"2023-04-06","close":10.9896},{"date":"2023-04-10","close":11.7239},{"date":"2023-04-11","close":11.9074},{"date":"2023-04-12","close":12.3464},{"date":"2023-04-13","close":12.4421},{"date":"2023-04-14","close":12.1468},{"date":"2023-04-17","close":12.5778},{"date":"2023-04-18","close":12.7694},{"date":"2023-04-19","close":12.6895},{"date":"2023-04-20","close":12.8651},{"date":"2023-04-21","close":12.7374},{"date":"2023-04-24","close":12.5219},{"date":"2023-04-25","close":12.0032},{"date":"2023-04-26","close":11.6361},{"date":"2023-04-27","close":11.7478},{"date":"2023-04-28","close":11.7638},{"date":"2023-05-01","close":11.9393},{"date":"2023-05-02","close":11.8117},{"date":"2023-05-03","close":11.9872},{"date":"2023-05-04","close":11.5802},{"date":"2023-05-05","close":12.1069},{"date":"2023-05-08","close":11.8117},{"date":"2023-05-09","close":12.0511},{"date":"2023-05-10","close":12.6576},{"date":"2023-05-11","close":12.4501},{"date":"2023-05-12","close":12.4342},{"date":"2023-05-15","close":12.9769},{"date":"2023-05-16","close":12.8492},{"date":"2023-05-17","close":13.4477},{"date":"2023-05-18","close":13.743},{"date":"2023-05-19","close":13.6393},{"date":"2023-05-22","close":13.8148},{"date":"2023-05-23","close":13.5834},{"date":"2023-05-24","close":13.2562},{"date":"2023-05-25","close":13.1844},{"date":"2023-05-26","close":13.0567},{"date":"2023-05-30","close":12.8492},{"date":"2023-05-31","close":12.6895},{"date":"2023-06-01","close":12.7454},{"date":"2023-06-02","close":13.5196},{"date":"2023-06-05","close":13.352},{"date":"2023-06-06","close":13.8388},{"date":"2023-06-07","close":14.2618},{"date":"2023-06-08","close":13.9904},{"date":"2023-06-09","close":13.9186},{"date":"2023-06-12","close":14.3974},{"date":"2023-06-13","close":14.4932},{"date":"2023-06-14","close":14.2139},{"date":"2023-06-15","close":14.2857},{"date":"2023-06-16","close":14.2698},{"date":"2023-06-20","close":14.589},{"date":"2023-06-21","close":15.6504},{"date":"2023-06-22","close":15.2354},{"date":"2023-06-23","close":14.7167},{"date":"2023-06-26","close":15.2993},{"date":"2023-06-27","close":15.5068},{"date":"2023-06-28","close":16.0176},{"date":"2023-06-29","close":16.0894},{"date":"2023-06-30","close":15.85},{"date":"2023-07-03","close":15.9298},{"date":"2023-07-05","close":15.5626},{"date":"2023-07-06","close":14.996},{"date":"2023-07-07","close":14.996},{"date":"2023-07-10","close":15.0758},{"date":"2023-07-11","close":15.2035},{"date":"2023-07-12","close":14.8923},{"date":"2023-07-13","close":14.9162},{"date":"2023-07-14","close":14.597},{"date":"2023-07-17","close":14.8045},{"date":"2023-07-18","close":17.5658},{"date":"2023-07-19","close":17.4062},{"date":"2023-07-20","close":17.3184},{"date":"2023-07-21","close":17.1748},{"date":"2023-07-24","close":16.7518},{"date":"2023-07-25","close":16.4006},{"date":"2023-07-26","close":16.648},{"date":"2023-07-27","close":16.233},{"date":"2023-07-28","close":16.1532},{"date":"2023-07-31","close":16.7438},{"date":"2023-08-01","close":17.1828},{"date":"2023-08-02","close":16.8077},{"date":"2023-08-03","close":16.8635},{"date":"2023-08-04","close":13.5834},{"date":"2023-08-07","close":13.9026},{"date":"2023-08-08","close":14.4533},{"date":"2023-08-09","close":13.743},{"date":"2023-08-10","close":13.6393},{"date":"2023-08-11","close":13.5355},{"date":"2023-08-14","close":13.6472},{"date":"2023-08-15","close":13.2801},{"date":"2023-08-16","close":13.4318},{"date":"2023-08-17","close":13.4158},{"date":"2023-08-18","close":13.4397},{"date":"2023-08-21","close":13.5595},{"date":"2023-08-22","close":13.7031},{"date":"2023-08-23","close":13.5834},{"date":"2023-08-24","close":13.3041},{"date":"2023-08-25","close":13.5275},{"date":"2023-08-28","close":13.735},{"date":"2023-08-29","close":14.0702},{"date":"2023-08-30","close":14.2059},{"date":"2023-08-31","close":13.9904},{"date":"2023-09-01","close":14.0463},{"date":"2023-09-05","close":13.3919},{"date":"2023-09-06","close":13.7111},{"date":"2023-09-07","close":13.5275},{"date":"2023-09-08","close":13.328},{"date":"2023-09-11","close":13.4238},{"date":"2023-09-12","close":13.1923},{"date":"2023-09-13","close":13.1684},{"date":"2023-09-14","close":13.2402},{"date":"2023-09-15","close":13.2243},{"date":"2023-09-18","close":13.2961},{"date":"2023-09-19","close":13.352},{"date":"2023-09-20","close":13.1205},{"date":"2023-09-21","close":12.913},{"date":"2023-09-22","close":12.4501},{"date":"2023-09-25","close":12.5219},{"date":"2023-09-26","close":12.3544},{"date":"2023-09-27","close":12.6576},{"date":"2023-09-28","close":12.8172},{"date":"2023-09-29","close":12.6576},{"date":"2023-10-02","close":12.7055},{"date":"2023-10-03","close":12.5299},{"date":"2023-10-04","close":12.6816},{"date":"2023-10-05","close":12.6975},{"date":"2023-10-06","close":12.8492},{"date":"2023-10-09","close":12.9529},{"date":"2023-10-10","close":13.0806},{"date":"2023-10-11","close":13.0168},{"date":"2023-10-12","close":12.6337},{"date":"2023-10-13","close":12.1868},{"date":"2023-10-16","close":12.2745},{"date":"2023-10-17","close":12.4262},{"date":"2023-10-18","close":12.3783},{"date":"2023-10-19","close":12.2666},{"date":"2023-10-20","close":12.067},{"date":"2023-10-23","close":12.3304},{"date":"2023-10-24","close":12.0271},{"date":"2023-10-25","close":11.9553},{"date":"2023-10-26","close":11.9393},{"date":"2023-10-27","close":11.8117},{"date":"2023-10-30","close":12.0271},{"date":"2023-10-31","close":12.2346},{"date":"2023-11-01","close":12.1868},{"date":"2023-11-02","close":12.6417},{"date":"2023-11-03","close":12.8093},{"date":"2023-11-06","close":12.7454},{"date":"2023-11-07","close":12.905},{"date":"2023-11-08","close":13.2083},{"date":"2023-11-09","close":11.4366},{"date":"2023-11-10","close":11.7478},{"date":"2023-11-13","close":11.8037},{"date":"2023-11-14","close":12.3384},{"date":"2023-11-15","close":12.4262},{"date":"2023-11-16","close":12.3863},{"date":"2023-11-17","close":12.4102},{"date":"2023-11-20","close":12.3703},{"date":"2023-11-21","close":12.3703},{"date":"2023-11-22","close":12.2825},{"date":"2023-11-24","close":12.3464},{"date":"2023-11-27","close":12.5858},{"date":"2023-11-28","close":12.1788},{"date":"2023-11-29","close":11.8915},{"date":"2023-11-30","close":11.8516},{"date":"2023-12-01","close":12.2346},{"date":"2023-12-04","close":12.5698},{"date":"2023-12-05","close":12.5539},{"date":"2023-12-06","close":12.091},{"date":"2023-12-07","close":12.091},{"date":"2023-12-08","close":12.091},{"date":"2023-12-11","close":12.4262},{"date":"2023-12-12","close":12.4741},{"date":"2023-12-13","close":12.8172},{"date":"2023-12-14","close":12.8492},{"date":"2023-12-15","close":12.5858},{"date":"2023-12-18","close":12.8811},{"date":"2023-12-19","close":13.2801},{"date":"2023-12-20","close":13.2083},{"date":"2023-12-21","close":13.4078},{"date":"2023-12-22","close":13.5515},{"date":"2023-12-26","close":14.0303},{"date":"2023-12-27","close":14.1261},{"date":"2023-12-28","close":14.0383},{"date":"2023-12-29","close":13.9026},{"date":"2024-01-02","close":13.751},{"date":"2024-01-03","close":13.1285},{"date":"2024-01-04","close":12.8811},{"date":"2024-01-05","close":12.5459},{"date":"2024-01-08","close":12.7374},{"date":"2024-01-09","close":12.4421},{"date":"2024-01-10","close":13.2961},{"date":"2024-01-11","close":13.2801},{"date":"2024-01-12","close":13.5196},{"date":"2024-01-16","close":13.0247},{"date":"2024-01-17","close":12.8412},{"date":"2024-01-18","close":13.1285},{"date":"2024-01-19","close":13.4637},{"date":"2024-01-22","close":13.6951},{"date":"2024-01-23","close":13.743},{"date":"2024-01-24","close":13.9106},{"date":"2024-01-25","close":13.8867},{"date":"2024-01-26","close":13.7909},{"date":"2024-01-29","close":13.9186},{"date":"2024-01-30","close":13.8867},{"date":"2024-01-31","close":13.4956},{"date":"2024-02-01","close":14.0144},{"date":"2024-02-02","close":14.0782},{"date":"2024-02-05","close":13.9186},{"date":"2024-02-06","close":14.158},{"date":"2024-02-07","close":14.1979},{"date":"2024-02-08","close":14.3575},{"date":"2024-02-09","close":14.6289},{"date":"2024-02-12","close":15.2913},{"date":"2024-02-13","close":14.5331},{"date":"2024-02-14","close":15.0599},{"date":"2024-02-15","close":15.3312},{"date":"2024-02-16","close":15.3152},{"date":"2024-02-20","close":15.2115},{"date":"2024-02-21","close":15.0918},{"date":"2024-02-22","close":14.8843},{"date":"2024-02-23","close":15.1157},{"date":"2024-02-26","close":15.3392},{"date":"2024-02-27","close":15.4509},{"date":"2024-02-28","close":15.5706},{"date":"2024-02-29","close":15.2993},{"date":"2024-03-01","close":15.2514},{"date":"2024-03-04","close":15.0838},{"date":"2024-03-05","close":14.5331},{"date":"2024-03-06","close":14.7646},{"date":"2024-03-07","close":14.7646},{"date":"2024-03-08","close":14.4852},{"date":"2024-03-11","close":14.4294},{"date":"2024-03-12","close":14.2937},{"date":"2024-03-13","close":14.158},{"date":"2024-03-14","close":13.8947},{"date":"2024-03-15","close":14.0862},{"date":"2024-03-18","close":13.9665},{"date":"2024-03-19","close":14.0862},{"date":"2024-03-20","close":14.4294},{"date":"2024-03-21","close":15.1556},{"date":"2024-03-22","close":14.6927},{"date":"2024-03-25","close":14.7326},{"date":"2024-03-26","close":14.5172},{"date":"2024-03-27","close":15.0998},{"date":"2024-03-28","close":15.1955},{"date":"2024-04-01","close":14.6927},{"date":"2024-04-02","close":14.1261},{"date":"2024-04-03","close":14.4374},{"date":"2024-04-04","close":14.1261},{"date":"2024-04-05","close":14.1261},{"date":"2024-04-08","close":14.1421},{"date":"2024-04-09","close":13.9585},{"date":"2024-04-10","close":13.6313},{"date":"2024-04-11","close":13.5674},{"date":"2024-04-12","close":13.5754},{"date":"2024-04-15","close":13.3839},{"date":"2024-04-16","close":13.2961},{"date":"2024-04-17","close":12.8651},{"date":"2024-04-18","close":12.7694},{"date":"2024-04-19","close":12.7853},{"date":"2024-04-22","close":13.0247},{"date":"2024-04-23","close":13.3998},{"date":"2024-04-24","close":13.1365},{"date":"2024-04-25","close":12.8651},{"date":"2024-04-26","close":13.2322},{"date":"2024-04-29","close":13.2961},{"date":"2024-04-30","close":13.3839},{"date":"2024-05-01","close":13.5914},{"date":"2024-05-02","close":13.743},{"date":"2024-05-03","close":14.6608},{"date":"2024-05-06","close":14.98},{"date":"2024-05-07","close":14.9162},{"date":"2024-05-08","close":14.581},{"date":"2024-05-09","close":14.8524},{"date":"2024-05-10","close":14.7406},{"date":"2024-05-13","close":15.0758},{"date":"2024-05-14","close":15.0998},{"date":"2024-05-15","close":16.4725},{"date":"2024-05-16","close":16.664},{"date":"2024-05-17","close":16.249},{"date":"2024-05-20","close":16.9753},{"date":"2024-05-21","close":17.3583},{"date":"2024-05-22","close":16.9673},{"date":"2024-05-23","close":16.3847},{"date":"2024-05-24","close":16.6959},{"date":"2024-05-28","close":16.9832},{"date":"2024-05-29","close":16.5204},{"date":"2024-05-30","close":16.3049},{"date":"2024-05-31","close":16.4086},{"date":"2024-06-03","close":16.1133},{"date":"2024-06-04","close":15.9298},{"date":"2024-06-05","close":16.1213},{"date":"2024-06-06","close":15.4429},{"date":"2024-06-07","close":14.9322},{"date":"2024-06-10","close":14.8683},{"date":"2024-06-11","close":14.6528},{"date":"2024-06-12","close":15.004},{"date":"2024-06-13","close":14.988},{"date":"2024-06-14","close":14.7007},{"date":"2024-06-17","close":14.5411},{"date":"2024-06-18","close":14.8364},{"date":"2024-06-20","close":15.1875},{"date":"2024-06-21","close":15.5866},{"date":"2024-06-24","close":15.9617},{"date":"2024-06-25","close":15.5148},{"date":"2024-06-26","close":15.8659},{"date":"2024-06-27","close":15.9697},{"date":"2024-06-28","close":15.9856},{"date":"2024-07-01","close":15.7143},{"date":"2024-07-02","close":16.241},{"date":"2024-07-03","close":16.2809},{"date":"2024-07-05","close":15.6584},{"date":"2024-07-08","close":16.2809},{"date":"2024-07-09","close":16.2251},{"date":"2024-07-10","close":16.2969},{"date":"2024-07-11","close":16.9992},{"date":"2024-07-12","close":16.6321},{"date":"2024-07-15","close":17.0231},{"date":"2024-07-16","close":18.0846},{"date":"2024-07-17","close":17.8611},{"date":"2024-07-18","close":16.8715},{"date":"2024-07-19","close":16.9593},{"date":"2024-07-22","close":17.7654},{"date":"2024-07-23","close":18.6672},{"date":"2024-07-24","close":17.8372},{"date":"2024-07-25","close":17.7334},{"date":"2024-07-26","close":17.9409},{"date":"2024-07-29","close":17.8132},{"date":"2024-07-30","close":17.7414},{"date":"2024-07-31","close":18.3799},{"date":"2024-08-01","close":17.4142},{"date":"2024-08-02","close":16.0734},{"date":"2024-08-05","close":14.6049},{"date":"2024-08-06","close":14.6927},{"date":"2024-08-07","close":14.6608},{"date":"2024-08-08","close":15.1796},{"date":"2024-08-09","close":15.1397},{"date":"2024-08-12","close":15.012},{"date":"2024-08-13","close":15.1796},{"date":"2024-08-14","close":14.7885},{"date":"2024-08-15","close":15.3631},{"date":"2024-08-16","close":15.2195},{"date":"2024-08-19","close":15.1716},{"date":"2024-08-20","close":15.1955},{"date":"2024-08-21","close":15.427},{"date":"2024-08-22","close":15.8899},{"date":"2024-08-23","close":16.5363},{"date":"2024-08-26","close":16.7518},{"date":"2024-08-27","close":16.7997},{"date":"2024-08-28","close":17.3344},{"date":"2024-08-29","close":17.7733},{"date":"2024-08-30","close":17.8931},{"date":"2024-09-03","close":16.6959},{"date":"2024-09-04","close":16.6241},{"date":"2024-09-05","close":16.4485},{"date":"2024-09-06","close":15.2434},{"date":"2024-09-09","close":15.1157},{"date":"2024-09-10","close":14.9242},{"date":"2024-09-11","close":14.996},{"date":"2024-09-12","close":15.0918},{"date":"2024-09-13","close":15.1636},{"date":"2024-09-16","close":15.3472},{"date":"2024-09-17","close":15.85},{"date":"2024-09-18","close":15.9457},{"date":"2024-09-19","close":16.5204},{"date":"2024-09-20","close":16.3049},{"date":"2024-09-23","close":16.0894},{"date":"2024-09-24","close":16.0575},{"date":"2024-09-25","close":15.8739},{"date":"2024-09-26","close":15.8978},{"date":"2024-09-27","close":16.0016},{"date":"2024-09-30","close":15.5467},{"date":"2024-10-01","close":15.6105},{"date":"2024-10-02","close":15.7302},{"date":"2024-10-03","close":15.419},{"date":"2024-10-04","close":15.9457},{"date":"2024-10-07","close":15.818},{"date":"2024-10-08","close":15.9218},{"date":"2024-10-09","close":15.9537},{"date":"2024-10-10","close":15.4429},{"date":"2024-10-11","close":16.2809},{"date":"2024-10-14","close":16.233},{"date":"2024-10-15","close":16.1852},{"date":"2024-10-16","close":16.3528},{"date":"2024-10-17","close":16.7917},{"date":"2024-10-18","close":15.1716},{"date":"2024-10-21","close":15.02},{"date":"2024-10-22","close":14.8603},{"date":"2024-10-23","close":14.7326},{"date":"2024-10-24","close":14.4054},{"date":"2024-10-25","close":14.4693},{"date":"2024-10-28","close":14.6688},{"date":"2024-10-29","close":14.6927},{"date":"2024-10-30","close":14.6289},{"date":"2024-10-31","close":13.8787},{"date":"2024-11-01","close":14.1341},{"date":"2024-11-04","close":14.5172},{"date":"2024-11-05","close":14.8284},{"date":"2024-11-06","close":16.4166},{"date":"2024-11-07","close":14.4693},{"date":"2024-11-08","close":14.4374},{"date":"2024-11-11","close":13.8547},{"date":"2024-11-12","close":13.4637},{"date":"2024-11-13","close":13.1684},{"date":"2024-11-14","close":12.9928},{"date":"2024-11-15","close":13.2003},{"date":"2024-11-18","close":12.8412},{"date":"2024-11-19","close":13.0247},{"date":"2024-11-20","close":13.7111},{"date":"2024-11-21","close":13.6792},{"date":"2024-11-22","close":13.743},{"date":"2024-11-25","close":14.0543},{"date":"2024-11-26","close":12.498},{"date":"2024-11-27","close":12.8013},{"date":"2024-11-29","close":12.8891},{"date":"2024-12-02","close":13.2243},{"date":"2024-12-03","close":13.0966},{"date":"2024-12-04","close":13.2083},{"date":"2024-12-05","close":13.0966},{"date":"2024-12-06","close":13.1205},{"date":"2024-12-09","close":12.9529},{"date":"2024-12-10","close":13.1524},{"date":"2024-12-11","close":13.0168},{"date":"2024-12-12","close":12.937},{"date":"2024-12-13","close":13.0168},{"date":"2024-12-16","close":13.2482},{"date":"2024-12-17","close":13.0567},{"date":"2024-12-18","close":12.5299},{"date":"2024-12-19","close":12.6576},{"date":"2024-12-20","close":12.6816},{"date":"2024-12-23","close":12.5778},{"date":"2024-12-24","close":12.8571},{"date":"2024-12-26","close":12.8811},{"date":"2024-12-27","close":12.7933},{"date":"2024-12-30","close":12.6097},{"date":"2024-12-31","close":12.7374},{"date":"2025-01-02","close":12.6018},{"date":"2025-01-03","close":12.7374},{"date":"2025-01-06","close":12.5858},{"date":"2025-01-07","close":12.6177},{"date":"2025-01-08","close":12.4501},{"date":"2025-01-10","close":12.8013},{"date":"2025-01-13","close":12.913},{"date":"2025-01-14","close":12.8252},{"date":"2025-01-15","close":13.4956},{"date":"2025-01-16","close":13.344},{"date":"2025-01-17","close":13.4956},{"date":"2025-01-21","close":13.8468},{"date":"2025-01-22","close":13.7031},{"date":"2025-01-23","close":13.6951},{"date":"2025-01-24","close":13.6632},{"date":"2025-01-27","close":13.6632},{"date":"2025-01-28","close":13.5994},{"date":"2025-01-29","close":13.6393},{"date":"2025-01-30","close":14.166},{"date":"2025-01-31","close":14.1261},{"date":"2025-02-03","close":14.6049},{"date":"2025-02-04","close":14.7087},{"date":"2025-02-05","close":14.8364},{"date":"2025-02-06","close":15.0519},{"date":"2025-02-07","close":15.2594},{"date":"2025-02-10","close":15.0838},{"date":"2025-02-11","close":14.98},{"date":"2025-02-12","close":14.7247},{"date":"2025-02-13","close":14.9322},{"date":"2025-02-14","close":14.7725},{"date":"2025-02-18","close":15.0758},{"date":"2025-02-19","close":15.0918},{"date":"2025-02-20","close":14.988},{"date":"2025-02-21","close":16.1213},{"date":"2025-02-24","close":15.9617},{"date":"2025-02-25","close":15.9298},{"date":"2025-02-26","close":15.818},{"date":"2025-02-27","close":15.9138},{"date":"2025-02-28","close":15.9697},{"date":"2025-03-03","close":15.9298},{"date":"2025-03-04","close":15.9298},{"date":"2025-03-05","close":19.8803},{"date":"2025-03-06","close":19.5531},{"date":"2025-03-07","close":19.5132},{"date":"2025-03-10","close":19.178},{"date":"2025-03-11","close":19.6249},{"date":"2025-03-12","close":19.3775},{"date":"2025-03-13","close":19.3376},{"date":"2025-03-14","close":19.7686},{"date":"2025-03-17","close":19.8803},{"date":"2025-03-18","close":19.9601},{"date":"2025-03-19","close":20.016},{"date":"2025-03-20","close":19.9521},{"date":"2025-03-21","close":20.2314},{"date":"2025-03-24","close":21.0694},{"date":"2025-03-25","close":21.1492},{"date":"2025-03-26","close":20.7582},{"date":"2025-03-27","close":20.2314},{"date":"2025-03-28","close":19.6887},{"date":"2025-03-31","close":19.2897},{"date":"2025-04-01","close":19.7366},{"date":"2025-04-02","close":19.6488},{"date":"2025-04-03","close":18.9545},{"date":"2025-04-04","close":17.8132},{"date":"2025-04-07","close":17.3105},{"date":"2025-04-08","close":17.103},{"date":"2025-04-09","close":18.3639},{"date":"2025-04-10","close":17.7015},{"date":"2025-04-11","close":17.9409},{"date":"2025-04-14","close":18.2043},{"date":"2025-04-15","close":18.5395},{"date":"2025-04-16","close":18.1883},{"date":"2025-04-17","close":17.3663},{"date":"2025-04-21","close":16.1772},{"date":"2025-04-22","close":15.9856},{"date":"2025-04-23","close":16.3288},{"date":"2025-04-24","close":16.9194},{"date":"2025-04-25","close":17.4541},{"date":"2025-04-28","close":17.5978},{"date":"2025-04-29","close":18.0686},{"date":"2025-04-30","close":18.1085},{"date":"2025-05-01","close":18.3799},{"date":"2025-05-02","close":19.0503},{"date":"2025-05-05","close":19.0263},{"date":"2025-05-06","close":18.747},{"date":"2025-05-07","close":21.8675},{"date":"2025-05-08","close":21.4286},{"date":"2025-05-09","close":21.9633},{"date":"2025-05-12","close":23.2961},{"date":"2025-05-13","close":23.767},{"date":"2025-05-14","close":23.5994},{"date":"2025-05-15","close":24.1022},{"date":"2025-05-16","close":24.0782},{"date":"2025-05-19","close":23.9745},{"date":"2025-05-20","close":24.7805},{"date":"2025-05-21","close":24.4134},{"date":"2025-05-22","close":23.8308},{"date":"2025-05-23","close":24.0942},{"date":"2025-05-27","close":25.3152},{"date":"2025-05-28","close":25.2514},{"date":"2025-05-29","close":24.9721},{"date":"2025-05-30","close":24.9162},{"date":"2025-06-02","close":25.419},{"date":"2025-06-03","close":25.6265},{"date":"2025-06-04","close":25.6265},{"date":"2025-06-05","close":25.7861},{"date":"2025-06-06","close":26.6879},{"date":"2025-06-09","close":26.4964},{"date":"2025-06-10","close":26.3448},{"date":"2025-06-11","close":26.7837},{"date":"2025-06-12","close":28.5794},{"date":"2025-06-13","close":27.8132},{"date":"2025-06-16","close":27.4781},{"date":"2025-06-17","close":27.5339},{"date":"2025-06-18","close":26.7518},{"date":"2025-06-20","close":26.3927},{"date":"2025-06-23","close":26.7119},{"date":"2025-06-24","close":26.6401},{"date":"2025-06-25","close":26.3128},{"date":"2025-06-26","close":26.7917},{"date":"2025-06-27","close":26.6879},{"date":"2025-06-30","close":26.7199},{"date":"2025-07-01","close":25.8819},{"date":"2025-07-02","close":25.9617},{"date":"2025-07-03","close":26.0415},{"date":"2025-07-07","close":25.4429},{"date":"2025-07-08","close":25.4749},{"date":"2025-07-09","close":25.3232},{"date":"2025-07-10","close":24.8125},{"date":"2025-07-11","close":28.8188},{"date":"2025-07-14","close":28.5555},{"date":"2025-07-15","close":28.1644},{"date":"2025-07-16","close":27.4302},{"date":"2025-07-17","close":27.8931},{"date":"2025-07-18","close":27.5818},{"date":"2025-07-21","close":27.6137},{"date":"2025-07-22","close":26.9034},{"date":"2025-07-23","close":27.6776},{"date":"2025-07-24","close":27.5339},{"date":"2025-07-25","close":27.5259},{"date":"2025-07-28","close":27.4621},{"date":"2025-07-29","close":27.6536},{"date":"2025-07-30","close":28.8747},{"date":"2025-07-31","close":28.8268},{"date":"2025-08-01","close":27.3424},{"date":"2025-08-04","close":28.6273},{"date":"2025-08-05","close":28.6034},{"date":"2025-08-06","close":28.2283},{"date":"2025-08-07","close":23.9505},{"date":"2025-08-08","close":24.3496},{"date":"2025-08-11","close":25.1397},{"date":"2025-08-12","close":26.1852},{"date":"2025-08-13","close":27.3344},{"date":"2025-08-14","close":26.241},{"date":"2025-08-15","close":26.6959},{"date":"2025-08-18","close":27.9649},{"date":"2025-08-19","close":27.1269},{"date":"2025-08-20","close":27.4621},{"date":"2025-08-21","close":28.4118},{"date":"2025-08-22","close":29.0024},{"date":"2025-08-25","close":29.0742},{"date":"2025-08-26","close":29.2817},{"date":"2025-08-27","close":29.154},{"date":"2025-08-28","close":30.1915},{"date":"2025-08-29","close":29.0263},{"date":"2025-09-02","close":29.1381},{"date":"2025-09-03","close":29.3695},{"date":"2025-09-04","close":31.1732},{"date":"2025-09-05","close":30.8699},{"date":"2025-09-08","close":30.6385},{"date":"2025-09-09","close":30.5587},{"date":"2025-09-10","close":35.0359},{"date":"2025-09-11","close":32.2905},{"date":"2025-09-12","close":31.8356},{"date":"2025-09-15","close":31.9234},{"date":"2025-09-16","close":32.0431},{"date":"2025-09-17","close":31.9872},{"date":"2025-09-18","close":33.4557},{"date":"2025-09-19","close":33.2003},{"date":"2025-09-22","close":34.0383},{"date":"2025-09-23","close":33.9266},{"date":"2025-09-24","close":34.0942},{"date":"2025-09-25","close":34.8923},{"date":"2025-09-26","close":35.6824},{"date":"2025-09-29","close":35.1476},{"date":"2025-09-30","close":36.4006},{"date":"2025-10-01","close":35.8978},{"date":"2025-10-02","close":37.1429},{"date":"2025-10-03","close":37.6935},{"date":"2025-10-06","close":38.5076},{"date":"2025-10-07","close":38.2043},{"date":"2025-10-08","close":37.8611},{"date":"2025-10-09","close":36.7358},{"date":"2025-10-10","close":36.6879},{"date":"2025-10-13","close":38.4836},{"date":"2025-10-14","close":38.3958},{"date":"2025-10-15","close":39.1381},{"date":"2025-10-16","close":38.2283},{"date":"2025-10-17","close":36.8955},{"date":"2025-10-20","close":38.5076},{"date":"2025-10-21","close":38.6113},{"date":"2025-10-22","close":38.0128},{"date":"2025-10-23","close":39.8962},{"date":"2025-10-24","close":40.1516},{"date":"2025-10-27","close":40.3911},{"date":"2025-10-28","close":40.5028},{"date":"2025-10-29","close":39.7366},{"date":"2025-10-30","close":39.178},{"date":"2025-10-31","close":39.2498},{"date":"2025-11-03","close":38.8986},{"date":"2025-11-04","close":38.3001},{"date":"2025-11-05","close":37.7893},{"date":"2025-11-06","close":37.518},{"date":"2025-11-07","close":37.494},{"date":"2025-11-10","close":38.1724},{"date":"2025-11-11","close":38.2602},{"date":"2025-11-12","close":39.0982},{"date":"2025-11-13","close":39.2578},{"date":"2025-11-14","close":41.6201},{"date":"2025-11-17","close":40.0},{"date":"2025-11-18","close":39.577},{"date":"2025-11-19","close":39.3895},{"date":"2025-11-20","close":37.6137},{"date":"2025-11-21","close":37.8931},{"date":"2025-11-24","close":40.2793},{"date":"2025-11-25","close":40.7582},{"date":"2025-11-26","close":43.5994},{"date":"2025-11-28","close":43.5515},{"date":"2025-12-01","close":42.4182},{"date":"2025-12-02","close":42.49},{"date":"2025-12-03","close":41.2769},{"date":"2025-12-04","close":40.6065},{"date":"2025-12-05","close":40.814},{"date":"2025-12-08","close":42.0192},{"date":"2025-12-09","close":42.4182},{"date":"2025-12-10","close":41.2211},{"date":"2025-12-11","close":43.735},{"date":"2025-12-12","close":43.4158},{"date":"2025-12-15","close":41.7478},{"date":"2025-12-16","close":41.652},{"date":"2025-12-17","close":40.3352},{"date":"2025-12-18","close":41.4525},{"date":"2025-12-19","close":43.7271},{"date":"2025-12-22","close":44.4613},{"date":"2025-12-23","close":44.174},{"date":"2025-12-24","close":44.1101},{"date":"2025-12-26","close":44.2219},{"date":"2025-12-29","close":43.8787},{"date":"2025-12-30","close":43.4557},{"date":"2025-12-31","close":43.2881},{"date":"2026-01-02","close":45.1796},{"date":"2026-01-05","close":46.3927},{"date":"2026-01-06","close":47.4701},{"date":"2026-01-07","close":46.4884},{"date":"2026-01-08","close":51.7239},{"date":"2026-01-09","close":52.7933},{"date":"2026-01-12","close":55.842},{"date":"2026-01-13","close":53.751},{"date":"2026-01-14","close":57.1269},{"date":"2026-01-15","close":57.7893},{"date":"2026-01-16","close":59.6249},{"date":"2026-01-20","close":59.1939},{"date":"2026-01-21","close":60.6784},{"date":"2026-01-22","close":60.6225},{"date":"2026-01-23","close":60.9258},{"date":"2026-01-26","close":61.9154},{"date":"2026-01-27","close":62.6097},{"date":"2026-01-28","close":61.1253},{"date":"2026-01-29","close":61.2929},{"date":"2026-01-30","close":60.4549},{"date":"2026-02-02","close":61.6919},{"date":"2026-02-03","close":64.166},{"date":"2026-02-04","close":59.3536},{"date":"2026-02-05","close":58.5794},{"date":"2026-02-06","close":61.1173},{"date":"2026-02-09","close":62.0271},{"date":"2026-02-10","close":59.5531},{"date":"2026-02-11","close":60.1516},{"date":"2026-02-12","close":60.5666},{"date":"2026-02-13","close":61.4046},{"date":"2026-02-17","close":61.4286},{"date":"2026-02-18","close":62.482},{"date":"2026-02-19","close":62.9529},{"date":"2026-02-20","close":62.4501},{"date":"2026-02-23","close":60.8939},{"date":"2026-02-24","close":63.3599},{"date":"2026-02-25","close":62.921},{"date":"2026-02-26","close":64.0064},{"date":"2026-02-27","close":64.3416},{"date":"2026-03-02","close":64.9242},{"date":"2026-03-03","close":60.399},{"date":"2026-03-04","close":63.2801},{"date":"2026-03-05","close":60.2713},{"date":"2026-03-06","close":60.6464},{"date":"2026-03-09","close":59.3296},{"date":"2026-03-10","close":58.3799},{"date":"2026-03-11","close":58.4118},{"date":"2026-03-12","close":54.15},{"date":"2026-03-13","close":51.0215},{"date":"2026-03-16","close":54.8284},{"date":"2026-03-17","close":56.0734},{"date":"2026-03-18","close":55.2674},{"date":"2026-03-19","close":54.589},{"date":"2026-03-20","close":50.8779},{"date":"2026-03-23","close":52.6975},{"date":"2026-03-24","close":54.158},{"date":"2026-03-25","close":54.573},{"date":"2026-03-26","close":52.099},{"date":"2026-03-27","close":51.6999},{"date":"2026-03-30","close":49.7366},{"date":"2026-03-31","close":53.2562},{"date":"2026-04-01","close":56.4405},{"date":"2026-04-02","close":55.7382},{"date":"2026-04-06","close":57.0391},{"date":"2026-04-07","close":57.3264},{"date":"2026-04-08","close":58.1405},{"date":"2026-04-09","close":58.8907},{"date":"2026-04-10","close":57.8532},{"date":"2026-04-13","close":59.3216},{"date":"2026-04-14","close":60.7023},{"date":"2026-04-15","close":60.8619},{"date":"2026-04-16","close":59.7366},{"date":"2026-04-17","close":61.4286},{"date":"2026-04-20","close":62.0032},{"date":"2026-04-21","close":60.5587},{"date":"2026-04-22","close":57.9968},{"date":"2026-04-23","close":58.1245},{"date":"2026-04-24","close":58.4437},{"date":"2026-04-27","close":58.5874},{"date":"2026-04-28","close":57.1189},{"date":"2026-04-29","close":53.4637},{"date":"2026-04-30","close":56.9832},{"date":"2026-05-01","close":56.8316},{"date":"2026-05-04","close":57.5419},{"date":"2026-05-05","close":58.8827},{"date":"2026-05-06","close":62.4022},{"date":"2026-05-07","close":62.2107},{"date":"2026-05-08","close":59.9202},{"date":"2026-05-11","close":60.4868},{"date":"2026-05-12","close":62.4581},{"date":"2026-05-13","close":63.9186},{"date":"2026-05-14","close":66.0096},{"date":"2026-05-15","close":62.7215},{"date":"2026-05-18","close":64.1261},{"date":"2026-05-19","close":63.352},{"date":"2026-05-20","close":67.8292},{"date":"2026-05-21","close":63.759},{"date":"2026-05-22","close":64.5331},{"date":"2026-05-26","close":67.3903},{"date":"2026-05-27","close":67.8452},{"date":"2026-05-28","close":70.3671},{"date":"2026-05-29","close":69.4334},{"date":"2026-06-01","close":67.917},{"date":"2026-06-02","close":68.324},{"date":"2026-06-03","close":66.648},{"date":"2026-06-04","close":69.6967},{"date":"2026-06-05","close":67.6137},{"date":"2026-06-08","close":67.2945},{"date":"2026-06-09","close":67.51},{"date":"2026-06-10","close":65.7143},{"date":"2026-06-11","close":75.6584},{"date":"2026-06-12","close":76.6161},{"date":"2026-06-15","close":75.69},{"date":"2026-06-16","close":75.5},{"date":"2026-06-17","close":80.06},{"date":"2026-06-18","close":80.56},{"date":"2026-06-22","close":81.85},{"date":"2026-06-23","close":82.7},{"date":"2026-06-24","close":84.86},{"date":"2026-06-25","close":87.15},{"date":"2026-06-26","close":84.32},{"date":"2026-06-29","close":85.66},{"date":"2026-06-30","close":81.26},{"date":"2026-07-01","close":76.06},{"date":"2026-07-02","close":70.83},{"date":"2026-07-06","close":71.79},{"date":"2026-07-07","close":70.19},{"date":"2026-07-08","close":71.17},{"date":"2026-07-09","close":71.86},{"date":"2026-07-10","close":72.5},{"date":"2026-07-13","close":72.03},{"date":"2026-07-14","close":72.45},{"date":"2026-07-15","close":71.46},{"date":"2026-07-16","close":66.04},{"date":"2026-07-17","close":67.26},{"date":"2026-07-20","close":67.25},{"date":"2026-07-21","close":69.0},{"date":"2026-07-22","close":70.89},{"date":"2026-07-23","close":71.0},{"date":"2026-07-24","close":69.85},{"date":"2026-07-27","close":70.24},{"date":"2026-07-28","close":68.33},{"date":"2026-07-29","close":65.14},{"date":"2026-07-30","close":68.41},{"date":"2026-07-31","close":69.49},{"date":"2026-08-03","close":71.12},{"date":"2026-08-04","close":75.58},{"date":"2026-08-05","close":77.14},{"date":"2026-08-06","close":76.04},{"date":"2026-08-07","close":77.75},{"date":"2026-08-10","close":75.46},{"date":"2026-08-11","close":74.91},{"date":"2026-08-12","close":87.89},{"date":"2026-08-13","close":92.61},{"date":"2026-08-14","close":93.45},{"date":"2026-08-17","close":93.05},{"date":"2026-08-18","close":86.12},{"date":"2026-08-19","close":81.67},{"date":"2026-08-20","close":76.06},{"date":"2026-08-21","close":78.0},{"date":"2026-08-24","close":74.75},{"date":"2026-08-25","close":74.5},{"date":"2026-08-26","close":77.51},{"date":"2026-08-27","close":77.99},{"date":"2026-08-28","close":75.71},{"date":"2026-08-31","close":73.67},{"date":"2026-09-01","close":72.99},{"date":"2026-09-02","close":73.46},{"date":"2026-09-03","close":74.53},{"date":"2026-09-04","close":76.26},{"date":"2026-09-08","close":76.0},{"date":"2026-09-09","close":75.6},{"date":"2026-09-10","close":73.49},{"date":"2026-09-11","close":73.98},{"date":"2026-09-14","close":70.965},{"date":"2026-09-15","close":66.64},{"date":"2026-09-16","close":66.28},{"date":"2026-09-17","close":64.94},{"date":"2026-09-18","close":65.71},{"date":"2026-09-21","close":68.62},{"date":"2026-09-22","close":69.7},{"date":"2026-09-23","close":69.14},{"date":"2026-09-24","close":69.15},{"date":"2026-09-25","close":69.22},{"date":"2026-09-28","close":67.65},{"date":"2026-09-29","close":67.46},{"date":"2026-09-30","close":67.42},{"date":"2026-10-01","close":68.38},{"date":"2026-10-02","close":68.19},{"date":"2026-10-05","close":68.41},{"date":"2026-10-06","close":69.16},{"date":"2026-10-07","close":64.63},{"date":"2026-10-08","close":64.45},{"date":"2026-10-09","close":64.22},{"date":"2026-10-12","close":63.29},{"date":"2026-10-13","close":63.11},{"date":"2026-10-14","close":62.04},{"date":"2026-10-15","close":61.57},{"date":"2026-10-16","close":61.53},{"date":"2026-10-19","close":62.33},{"date":"2026-10-20","close":59.85},{"date":"2026-10-21","close":61.82},{"date":"2026-10-22","close":59.2},{"date":"2026-10-23","close":57.89}],"chart_data":[{"date":"2024-10-23","open":14.74,"high":14.81,"low":14.55,"close":14.73,"volume":98220,"rsi_14":43.0,"sma_20":19.73,"sma_60":19.83,"sma_120":20.04},{"date":"2024-10-24","open":14.76,"high":14.8,"low":14.35,"close":14.41,"volume":107162,"rsi_14":33.62,"sma_20":19.64,"sma_60":19.75,"sma_120":20.04},{"date":"2024-10-25","open":14.49,"high":14.54,"low":14.18,"close":14.47,"volume":115314,"rsi_14":35.46,"sma_20":19.54,"sma_60":19.69,"sma_120":20.03},{"date":"2024-10-28","open":14.68,"high":14.76,"low":14.58,"close":14.67,"volume":91501,"rsi_14":36.76,"sma_20":19.48,"sma_60":19.66,"sma_120":20.03},{"date":"2024-10-29","open":14.52,"high":14.72,"low":14.51,"close":14.69,"volume":75127,"rsi_14":36.66,"sma_20":19.43,"sma_60":19.66,"sma_120":20.03},{"date":"2024-10-30","open":14.61,"high":14.96,"low":14.61,"close":14.63,"volume":98129,"rsi_14":40.49,"sma_20":19.36,"sma_60":19.66,"sma_120":20.03},{"date":"2024-10-31","open":14.6,"high":14.61,"low":13.88,"close":13.88,"volume":80495,"rsi_14":21.33,"sma_20":19.26,"sma_60":19.64,"sma_120":20.02},{"date":"2024-11-01","open":14.09,"high":14.45,"low":13.95,"close":14.13,"volume":170340,"rsi_14":26.13,"sma_20":19.15,"sma_60":19.62,"sma_120":20.01},{"date":"2024-11-04","open":14.1,"high":14.61,"low":14.05,"close":14.52,"volume":189060,"rsi_14":32.38,"sma_20":19.07,"sma_60":19.61,"sma_120":20.01},{"date":"2024-11-05","open":14.47,"high":14.83,"low":14.43,"close":14.83,"volume":217817,"rsi_14":34.37,"sma_20":19.0,"sma_60":19.6,"sma_120":19.99},{"date":"2024-11-06","open":15.95,"high":16.55,"low":15.71,"close":16.42,"volume":322394,"rsi_14":46.89,"sma_20":19.03,"sma_60":19.63,"sma_120":19.99},{"date":"2024-11-07","open":15.92,"high":15.92,"low":14.26,"close":14.47,"volume":465395,"rsi_14":44.47,"sma_20":18.97,"sma_60":19.62,"sma_120":19.97},{"date":"2024-11-08","open":14.39,"high":14.9,"low":14.37,"close":14.44,"volume":264141,"rsi_14":45.33,"sma_20":18.85,"sma_60":19.6,"sma_120":19.94},{"date":"2024-11-11","open":14.57,"high":14.6,"low":13.59,"close":13.85,"volume":311475,"rsi_14":42.45,"sma_20":18.7,"sma_60":19.58,"sma_120":19.9},{"date":"2024-11-12","open":13.84,"high":14.02,"low":13.3,"close":13.46,"volume":291171,"rsi_14":40.83,"sma_20":18.53,"sma_60":19.54,"sma_120":19.87},{"date":"2024-11-13","open":13.5,"high":13.74,"low":13.15,"close":13.17,"volume":301610,"rsi_14":41.02,"sma_20":18.33,"sma_60":19.5,"sma_120":19.83},{"date":"2024-11-14","open":13.23,"high":13.75,"low":12.91,"close":12.99,"volume":251629,"rsi_14":39.45,"sma_20":18.09,"sma_60":19.45,"sma_120":19.79},{"date":"2024-11-15","open":13.09,"high":13.26,"low":12.67,"close":13.2,"volume":307621,"rsi_14":39.52,"sma_20":17.97,"sma_60":19.39,"sma_120":19.76},{"date":"2024-11-18","open":13.35,"high":13.41,"low":12.75,"close":12.84,"volume":222647,"rsi_14":37.39,"sma_20":17.83,"sma_60":19.31,"sma_120":19.72},{"date":"2024-11-19","open":12.71,"high":13.23,"low":12.71,"close":13.02,"volume":252029,"rsi_14":39.25,"sma_20":17.72,"sma_60":19.24,"sma_120":19.68},{"date":"2024-11-20","open":13.18,"high":13.84,"low":13.17,"close":13.71,"volume":589309,"rsi_14":48.87,"sma_20":17.65,"sma_60":19.17,"sma_120":19.65},{"date":"2024-11-21","open":13.86,"high":13.97,"low":13.61,"close":13.68,"volume":301452,"rsi_14":46.83,"sma_20":17.61,"sma_60":19.09,"sma_120":19.63},{"date":"2024-11-22","open":13.74,"high":13.81,"low":13.41,"close":13.74,"volume":395972,"rsi_14":44.35,"sma_20":17.56,"sma_60":19.01,"sma_120":19.61},{"date":"2024-11-25","open":13.89,"high":14.21,"low":13.84,"close":14.05,"volume":261675,"rsi_14":44.35,"sma_20":17.53,"sma_60":18.93,"sma_120":19.58},{"date":"2024-11-26","open":11.28,"high":12.64,"low":11.28,"close":12.5,"volume":3259360,"rsi_14":21.29,"sma_20":17.39,"sma_60":18.84,"sma_120":19.55},{"date":"2024-11-27","open":12.56,"high":13.21,"low":12.49,"close":12.8,"volume":1810958,"rsi_14":33.9,"sma_20":17.27,"sma_60":18.76,"sma_120":19.53},{"date":"2024-11-29","open":12.89,"high":13.17,"low":12.82,"close":12.89,"volume":406873,"rsi_14":35.21,"sma_20":17.21,"sma_60":18.69,"sma_120":19.51},{"date":"2024-12-02","open":12.91,"high":13.3,"low":12.85,"close":13.22,"volume":692532,"rsi_14":43.68,"sma_20":17.15,"sma_60":18.65,"sma_120":19.5},{"date":"2024-12-03","open":13.22,"high":13.38,"low":12.85,"close":13.1,"volume":376323,"rsi_14":46.11,"sma_20":17.07,"sma_60":18.6,"sma_120":19.48},{"date":"2024-12-04","open":13.24,"high":13.34,"low":12.95,"close":13.21,"volume":426136,"rsi_14":50.44,"sma_20":16.96,"sma_60":18.57,"sma_120":19.46},{"date":"2024-12-05","open":13.13,"high":13.37,"low":13.08,"close":13.1,"volume":276371,"rsi_14":51.16,"sma_20":16.76,"sma_60":18.53,"sma_120":19.44},{"date":"2024-12-06","open":13.15,"high":13.25,"low":12.91,"close":13.12,"volume":450856,"rsi_14":49.07,"sma_20":16.67,"sma_60":18.49,"sma_120":19.43},{"date":"2024-12-09","open":13.29,"high":13.39,"low":12.76,"close":12.95,"volume":409161,"rsi_14":51.36,"sma_20":16.58,"sma_60":18.44,"sma_120":19.41},{"date":"2024-12-10","open":12.98,"high":13.16,"low":12.74,"close":13.15,"volume":262257,"rsi_14":51.55,"sma_20":16.53,"sma_60":18.4,"sma_120":19.39},{"date":"2024-12-11","open":13.15,"high":13.35,"low":12.95,"close":13.02,"volume":231187,"rsi_14":40.27,"sma_20":16.51,"sma_60":18.34,"sma_120":19.36},{"date":"2024-12-12","open":12.98,"high":13.06,"low":12.83,"close":12.94,"volume":206989,"rsi_14":39.74,"sma_20":16.49,"sma_60":18.27,"sma_120":19.33},{"date":"2024-12-13","open":12.94,"high":13.05,"low":12.69,"close":13.02,"volume":397655,"rsi_14":40.0,"sma_20":16.49,"sma_60":18.2,"sma_120":19.3},{"date":"2024-12-16","open":13.14,"high":13.42,"low":12.86,"close":13.25,"volume":286498,"rsi_14":38.65,"sma_20":16.5,"sma_60":18.14,"sma_120":19.27},{"date":"2024-12-17","open":13.2,"high":13.36,"low":12.94,"close":13.06,"volume":245714,"rsi_14":62.77,"sma_20":16.51,"sma_60":18.07,"sma_120":19.24},{"date":"2024-12-18","open":13.11,"high":13.2,"low":12.3,"close":12.53,"volume":716750,"rsi_14":44.37,"sma_20":16.48,"sma_60":18.0,"sma_120":19.21},{"date":"2024-12-19","open":12.74,"high":12.96,"low":12.45,"close":12.66,"volume":394928,"rsi_14":45.28,"sma_20":16.41,"sma_60":17.93,"sma_120":19.17},{"date":"2024-12-20","open":12.46,"high":12.91,"low":12.43,"close":12.68,"volume":315449,"rsi_14":37.31,"sma_20":16.35,"sma_60":17.87,"sma_120":19.14},{"date":"2024-12-23","open":12.63,"high":12.79,"low":12.43,"close":12.58,"volume":191417,"rsi_14":37.74,"sma_20":16.28,"sma_60":17.79,"sma_120":19.1},{"date":"2024-12-24","open":12.54,"high":12.91,"low":12.42,"close":12.86,"volume":138965,"rsi_14":42.31,"sma_20":16.2,"sma_60":17.74,"sma_120":19.07},{"date":"2024-12-26","open":12.8,"high":12.91,"low":12.68,"close":12.88,"volume":249839,"rsi_14":45.09,"sma_20":16.23,"sma_60":17.68,"sma_120":19.03},{"date":"2024-12-27","open":12.79,"high":12.93,"low":12.6,"close":12.79,"volume":303226,"rsi_14":42.76,"sma_20":16.23,"sma_60":17.62,"sma_120":19.0},{"date":"2024-12-30","open":12.59,"high":12.83,"low":12.31,"close":12.61,"volume":208381,"rsi_14":42.46,"sma_20":16.21,"sma_60":17.56,"sma_120":18.96},{"date":"2024-12-31","open":12.66,"high":12.86,"low":12.59,"close":12.74,"volume":372479,"rsi_14":40.58,"sma_20":16.18,"sma_60":17.49,"sma_120":18.92},{"date":"2025-01-02","open":12.95,"high":13.01,"low":12.5,"close":12.6,"volume":159150,"rsi_14":40.58,"sma_20":16.15,"sma_60":17.43,"sma_120":18.87},{"date":"2025-01-03","open":12.59,"high":12.79,"low":12.53,"close":12.74,"volume":113489,"rsi_14":45.58,"sma_20":16.12,"sma_60":17.36,"sma_120":18.83},{"date":"2025-01-06","open":12.8,"high":13.1,"low":12.56,"close":12.59,"volume":196794,"rsi_14":40.75,"sma_20":16.09,"sma_60":17.29,"sma_120":18.77},{"date":"2025-01-07","open":12.6,"high":12.81,"low":12.52,"close":12.62,"volume":224415,"rsi_14":35.21,"sma_20":16.05,"sma_60":17.23,"sma_120":18.72},{"date":"2025-01-08","open":12.47,"high":12.6,"low":12.36,"close":12.45,"volume":207912,"rsi_14":35.61,"sma_20":16.02,"sma_60":17.15,"sma_120":18.67},{"date":"2025-01-10","open":12.59,"high":13.24,"low":12.43,"close":12.8,"volume":418779,"rsi_14":57.02,"sma_20":16.0,"sma_60":17.08,"sma_120":18.63},{"date":"2025-01-13","open":12.63,"high":13.01,"low":12.58,"close":12.91,"volume":232472,"rsi_14":56.67,"sma_20":15.99,"sma_60":17.01,"sma_120":18.58},{"date":"2025-01-14","open":12.96,"high":13.12,"low":12.42,"close":12.83,"volume":332656,"rsi_14":53.63,"sma_20":15.99,"sma_60":16.94,"sma_120":18.52},{"date":"2025-01-15","open":13.2,"high":13.65,"low":12.93,"close":13.5,"volume":455520,"rsi_14":68.03,"sma_20":16.02,"sma_60":16.87,"sma_120":18.47},{"date":"2025-01-16","open":13.4,"high":13.63,"low":13.34,"close":13.34,"volume":260058,"rsi_14":60.07,"sma_20":16.02,"sma_60":16.83,"sma_120":18.42},{"date":"2025-01-17","open":13.52,"high":13.55,"low":13.32,"close":13.5,"volume":165692,"rsi_14":62.07,"sma_20":16.05,"sma_60":16.8,"sma_120":18.38},{"date":"2025-01-21","open":13.62,"high":13.97,"low":13.61,"close":13.85,"volume":310496,"rsi_14":68.75,"sma_20":16.13,"sma_60":16.78,"sma_120":18.34},{"date":"2025-01-22","open":13.74,"high":13.83,"low":13.47,"close":13.7,"volume":208721,"rsi_14":69.74,"sma_20":16.2,"sma_60":16.76,"sma_120":18.29},{"date":"2025-01-23","open":13.71,"high":13.73,"low":13.5,"close":13.7,"volume":174924,"rsi_14":68.07,"sma_20":16.26,"sma_60":16.74,"sma_120":18.25},{"date":"2025-01-24","open":13.65,"high":13.78,"low":13.48,"close":13.66,"volume":163471,"rsi_14":70.85,"sma_20":16.33,"sma_60":16.72,"sma_120":18.21},{"date":"2025-01-27","open":13.56,"high":13.74,"low":13.39,"close":13.66,"volume":200550,"rsi_14":69.21,"sma_20":16.38,"sma_60":16.7,"sma_120":18.18},{"date":"2025-01-28","open":13.71,"high":13.85,"low":13.52,"close":13.6,"volume":149805,"rsi_14":71.82,"sma_20":16.43,"sma_60":16.68,"sma_120":18.17},{"date":"2025-01-29","open":13.54,"high":13.77,"low":13.38,"close":13.64,"volume":252274,"rsi_14":71.92,"sma_20":16.48,"sma_60":16.66,"sma_120":18.16},{"date":"2025-01-30","open":13.71,"high":14.33,"low":13.56,"close":14.17,"volume":535632,"rsi_14":81.9,"sma_20":16.58,"sma_60":16.67,"sma_120":18.15},{"date":"2025-01-31","open":14.09,"high":14.31,"low":13.97,"close":14.13,"volume":289430,"rsi_14":77.85,"sma_20":16.66,"sma_60":16.67,"sma_120":18.14},{"date":"2025-02-03","open":13.81,"high":14.84,"low":13.73,"close":14.6,"volume":305868,"rsi_14":80.81,"sma_20":16.79,"sma_60":16.67,"sma_120":18.14},{"date":"2025-02-04","open":14.54,"high":14.87,"low":14.49,"close":14.71,"volume":200463,"rsi_14":84.1,"sma_20":16.91,"sma_60":16.66,"sma_120":18.13},{"date":"2025-02-05","open":14.8,"high":14.97,"low":14.64,"close":14.84,"volume":181313,"rsi_14":80.22,"sma_20":17.05,"sma_60":16.63,"sma_120":18.13},{"date":"2025-02-06","open":14.92,"high":15.12,"low":14.86,"close":15.05,"volume":186376,"rsi_14":87.41,"sma_20":17.21,"sma_60":16.64,"sma_120":18.13},{"date":"2025-02-07","open":15.15,"high":15.44,"low":14.98,"close":15.26,"volume":356544,"rsi_14":87.71,"sma_20":17.38,"sma_60":16.66,"sma_120":18.13},{"date":"2025-02-10","open":15.41,"high":15.59,"low":14.93,"close":15.08,"volume":319268,"rsi_14":78.6,"sma_20":17.52,"sma_60":16.69,"sma_120":18.13},{"date":"2025-02-11","open":15.1,"high":15.16,"low":14.86,"close":14.98,"volume":226551,"rsi_14":80.08,"sma_20":17.65,"sma_60":16.72,"sma_120":18.13},{"date":"2025-02-12","open":14.82,"high":14.98,"low":14.68,"close":14.72,"volume":186188,"rsi_14":71.72,"sma_20":17.77,"sma_60":16.75,"sma_120":18.12},{"date":"2025-02-13","open":14.89,"high":15.12,"low":14.69,"close":14.93,"volume":142294,"rsi_14":74.92,"sma_20":17.86,"sma_60":16.79,"sma_120":18.12},{"date":"2025-02-14","open":14.98,"high":15.0,"low":14.59,"close":14.77,"volume":145951,"rsi_14":70.5,"sma_20":17.95,"sma_60":16.82,"sma_120":18.11},{"date":"2025-02-18","open":14.88,"high":15.08,"low":14.83,"close":15.08,"volume":200283,"rsi_14":75.07,"sma_20":18.05,"sma_60":16.87,"sma_120":18.09},{"date":"2025-02-19","open":14.95,"high":15.19,"low":14.8,"close":15.09,"volume":124512,"rsi_14":74.86,"sma_20":18.13,"sma_60":16.91,"sma_120":18.07},{"date":"2025-02-20","open":15.04,"high":15.12,"low":14.83,"close":14.99,"volume":174911,"rsi_14":66.45,"sma_20":18.21,"sma_60":16.94,"sma_120":18.06},{"date":"2025-02-21","open":15.68,"high":16.2,"low":15.48,"close":16.12,"volume":1062165,"rsi_14":77.78,"sma_20":18.36,"sma_60":16.99,"sma_120":18.04},{"date":"2025-02-24","open":16.08,"high":16.12,"low":15.49,"close":15.96,"volume":592370,"rsi_14":70.73,"sma_20":18.51,"sma_60":17.04,"sma_120":18.02},{"date":"2025-02-25","open":15.87,"high":16.21,"low":15.87,"close":15.93,"volume":337721,"rsi_14":69.08,"sma_20":18.65,"sma_60":17.08,"sma_120":18.0},{"date":"2025-02-26","open":16.01,"high":16.01,"low":15.72,"close":15.82,"volume":300816,"rsi_14":65.41,"sma_20":18.79,"sma_60":17.15,"sma_120":17.99},{"date":"2025-02-27","open":15.88,"high":15.99,"low":15.68,"close":15.91,"volume":342752,"rsi_14":64.06,"sma_20":18.93,"sma_60":17.21,"sma_120":17.99},{"date":"2025-02-28","open":15.82,"high":15.98,"low":15.73,"close":15.97,"volume":632303,"rsi_14":62.19,"sma_20":19.04,"sma_60":17.28,"sma_120":17.98},{"date":"2025-03-03","open":16.07,"high":16.47,"low":15.83,"close":15.93,"volume":323482,"rsi_14":65.23,"sma_20":19.16,"sma_60":17.33,"sma_120":17.99},{"date":"2025-03-04","open":15.76,"high":16.15,"low":15.57,"close":15.93,"volume":580884,"rsi_14":67.76,"sma_20":19.24,"sma_60":17.39,"sma_120":18.0},{"date":"2025-03-05","open":17.41,"high":20.38,"low":17.14,"close":19.88,"volume":3585405,"rsi_14":90.48,"sma_20":19.56,"sma_60":17.53,"sma_120":18.05},{"date":"2025-03-06","open":19.6,"high":20.2,"low":19.24,"close":19.55,"volume":1116337,"rsi_14":85.61,"sma_20":19.86,"sma_60":17.67,"sma_120":18.1},{"date":"2025-03-07","open":19.58,"high":20.09,"low":19.21,"close":19.51,"volume":1060396,"rsi_14":87.22,"sma_20":20.14,"sma_60":17.8,"sma_120":18.14},{"date":"2025-03-10","open":19.23,"high":19.99,"low":19.12,"close":19.18,"volume":588705,"rsi_14":82.04,"sma_20":20.38,"sma_60":17.93,"sma_120":18.19},{"date":"2025-03-11","open":19.23,"high":19.94,"low":18.87,"close":19.62,"volume":652643,"rsi_14":83.18,"sma_20":20.67,"sma_60":18.06,"sma_120":18.23},{"date":"2025-03-12","open":19.62,"high":19.82,"low":19.24,"close":19.38,"volume":486415,"rsi_14":81.46,"sma_20":20.94,"sma_60":18.2,"sma_120":18.27},{"date":"2025-03-13","open":19.35,"high":19.55,"low":18.92,"close":19.34,"volume":433769,"rsi_14":77.34,"sma_20":21.23,"sma_60":18.33,"sma_120":18.3},{"date":"2025-03-14","open":19.67,"high":20.02,"low":19.57,"close":19.77,"volume":540410,"rsi_14":80.93,"sma_20":21.54,"sma_60":18.47,"sma_120":18.34},{"date":"2025-03-17","open":19.71,"high":20.16,"low":19.62,"close":19.88,"volume":667408,"rsi_14":81.69,"sma_20":21.85,"sma_60":18.61,"sma_120":18.37},{"date":"2025-03-18","open":19.78,"high":20.12,"low":19.54,"close":19.96,"volume":740495,"rsi_14":83.4,"sma_20":22.16,"sma_60":18.75,"sma_120":18.41},{"date":"2025-03-19","open":19.95,"high":20.31,"low":19.67,"close":20.02,"volume":568400,"rsi_14":83.29,"sma_20":22.47,"sma_60":18.91,"sma_120":18.46},{"date":"2025-03-20","open":19.91,"high":20.18,"low":19.71,"close":19.95,"volume":504514,"rsi_14":82.28,"sma_20":22.78,"sma_60":19.06,"sma_120":18.5},{"date":"2025-03-21","open":19.88,"high":20.25,"low":19.78,"close":20.23,"volume":509034,"rsi_14":83.56,"sma_20":23.04,"sma_60":19.22,"sma_120":18.54},{"date":"2025-03-24","open":20.45,"high":21.18,"low":20.38,"close":21.07,"volume":1250529,"rsi_14":85.46,"sma_20":23.36,"sma_60":19.4,"sma_120":18.6},{"date":"2025-03-25","open":21.06,"high":21.22,"low":20.91,"close":21.15,"volume":726817,"rsi_14":68.79,"sma_20":23.69,"sma_60":19.57,"sma_120":18.65},{"date":"2025-03-26","open":21.25,"high":21.25,"low":20.6,"close":20.76,"volume":543448,"rsi_14":67.52,"sma_20":23.99,"sma_60":19.74,"sma_120":18.71},{"date":"2025-03-27","open":20.77,"high":21.04,"low":20.22,"close":20.23,"volume":383550,"rsi_14":59.15,"sma_20":24.27,"sma_60":19.89,"sma_120":18.76},{"date":"2025-03-28","open":20.2,"high":20.34,"low":19.51,"close":19.69,"volume":646013,"rsi_14":56.18,"sma_20":24.5,"sma_60":20.04,"sma_120":18.8},{"date":"2025-03-31","open":19.34,"high":19.5,"low":18.79,"close":19.29,"volume":337022,"rsi_14":45.9,"sma_20":24.71,"sma_60":20.18,"sma_120":18.83},{"date":"2025-04-01","open":19.14,"high":19.74,"low":19.01,"close":19.74,"volume":263435,"rsi_14":54.19,"sma_20":24.95,"sma_60":20.32,"sma_120":18.88},{"date":"2025-04-02","open":19.47,"high":19.9,"low":19.39,"close":19.65,"volume":252683,"rsi_14":53.59,"sma_20":24.93,"sma_60":20.47,"sma_120":18.91},{"date":"2025-04-03","open":19.12,"high":19.39,"low":18.82,"close":18.95,"volume":358666,"rsi_14":41.15,"sma_20":24.9,"sma_60":20.6,"sma_120":18.95},{"date":"2025-04-04","open":18.26,"high":18.68,"low":17.19,"close":17.81,"volume":521684,"rsi_14":31.63,"sma_20":24.79,"sma_60":20.71,"sma_120":18.97},{"date":"2025-04-07","open":17.11,"high":18.2,"low":16.45,"close":17.31,"volume":452522,"rsi_14":28.1,"sma_20":24.67,"sma_60":20.81,"sma_120":18.98},{"date":"2025-04-08","open":18.14,"high":18.34,"low":16.93,"close":17.1,"volume":574187,"rsi_14":26.51,"sma_20":24.51,"sma_60":20.9,"sma_120":18.99},{"date":"2025-04-09","open":16.9,"high":18.54,"low":16.8,"close":18.36,"volume":526667,"rsi_14":39.27,"sma_20":24.45,"sma_60":21.02,"sma_120":19.01},{"date":"2025-04-10","open":18.17,"high":18.18,"low":17.4,"close":17.7,"volume":405948,"rsi_14":33.74,"sma_20":24.35,"sma_60":21.12,"sma_120":19.03},{"date":"2025-04-11","open":17.75,"high":18.18,"low":17.45,"close":17.94,"volume":408439,"rsi_14":28.22,"sma_20":24.23,"sma_60":21.21,"sma_120":19.04},{"date":"2025-04-14","open":18.36,"high":18.65,"low":17.96,"close":18.2,"volume":443242,"rsi_14":30.01,"sma_20":24.13,"sma_60":21.31,"sma_120":19.07},{"date":"2025-04-15","open":18.04,"high":18.83,"low":17.86,"close":18.54,"volume":318959,"rsi_14":34.83,"sma_20":24.04,"sma_60":21.42,"sma_120":19.11},{"date":"2025-04-16","open":18.36,"high":18.7,"low":18.04,"close":18.19,"volume":503797,"rsi_14":35.68,"sma_20":23.92,"sma_60":21.51,"sma_120":19.14},{"date":"2025-04-17","open":18.13,"high":18.25,"low":17.36,"close":17.37,"volume":434536,"rsi_14":34.34,"sma_20":23.76,"sma_60":21.58,"sma_120":19.17},{"date":"2025-04-21","open":17.17,"high":17.43,"low":15.88,"close":16.18,"volume":525536,"rsi_14":31.03,"sma_20":23.51,"sma_60":21.64,"sma_120":19.19},{"date":"2025-04-22","open":16.29,"high":16.53,"low":15.87,"close":15.99,"volume":451253,"rsi_14":26.41,"sma_20":23.19,"sma_60":21.68,"sma_120":19.2},{"date":"2025-04-23","open":16.6,"high":16.88,"low":16.24,"close":16.33,"volume":576832,"rsi_14":29.77,"sma_20":22.89,"sma_60":21.74,"sma_120":19.22},{"date":"2025-04-24","open":16.3,"high":16.95,"low":16.23,"close":16.92,"volume":266045,"rsi_14":37.44,"sma_20":22.65,"sma_60":21.81,"sma_120":19.24},{"date":"2025-04-25","open":16.9,"high":17.49,"low":16.73,"close":17.45,"volume":297279,"rsi_14":47.6,"sma_20":22.47,"sma_60":21.89,"sma_120":19.27},{"date":"2025-04-28","open":17.53,"high":17.78,"low":17.35,"close":17.6,"volume":435036,"rsi_14":52.01,"sma_20":22.34,"sma_60":21.96,"sma_120":19.31},{"date":"2025-04-29","open":17.59,"high":18.08,"low":17.56,"close":18.07,"volume":242572,"rsi_14":56.53,"sma_20":22.27,"sma_60":22.04,"sma_120":19.35},{"date":"2025-04-30","open":17.81,"high":18.23,"low":17.69,"close":18.11,"volume":322758,"rsi_14":47.93,"sma_20":22.16,"sma_60":22.12,"sma_120":19.39},{"date":"2025-05-01","open":18.09,"high":18.7,"low":17.95,"close":18.38,"volume":334748,"rsi_14":55.86,"sma_20":22.08,"sma_60":22.19,"sma_120":19.43},{"date":"2025-05-02","open":18.72,"high":19.14,"low":18.72,"close":19.05,"volume":353611,"rsi_14":58.92,"sma_20":22.09,"sma_60":22.28,"sma_120":19.46},{"date":"2025-05-05","open":18.84,"high":19.21,"low":18.66,"close":19.03,"volume":250588,"rsi_14":56.88,"sma_20":22.17,"sma_60":22.36,"sma_120":19.5},{"date":"2025-05-06","open":18.75,"high":18.97,"low":18.56,"close":18.75,"volume":275664,"rsi_14":51.75,"sma_20":22.26,"sma_60":22.44,"sma_120":19.55},{"date":"2025-05-07","open":20.21,"high":22.66,"low":20.14,"close":21.87,"volume":1961831,"rsi_14":71.17,"sma_20":22.55,"sma_60":22.58,"sma_120":19.63},{"date":"2025-05-08","open":22.06,"high":22.11,"low":20.93,"close":21.43,"volume":1242576,"rsi_14":74.45,"sma_20":22.75,"sma_60":22.71,"sma_120":19.72},{"date":"2025-05-09","open":21.15,"high":22.33,"low":21.05,"close":21.96,"volume":704022,"rsi_14":87.8,"sma_20":23.01,"sma_60":22.86,"sma_120":19.81},{"date":"2025-05-12","open":22.66,"high":23.32,"low":22.15,"close":23.3,"volume":660153,"rsi_14":91.56,"sma_20":23.35,"sma_60":23.04,"sma_120":19.92},{"date":"2025-05-13","open":23.5,"high":23.87,"low":23.13,"close":23.77,"volume":634690,"rsi_14":91.68,"sma_20":23.7,"sma_60":23.23,"sma_120":20.03},{"date":"2025-05-14","open":23.94,"high":24.1,"low":23.46,"close":23.6,"volume":356555,"rsi_14":89.3,"sma_20":24.02,"sma_60":23.4,"sma_120":20.14},{"date":"2025-05-15","open":23.5,"high":24.19,"low":23.49,"close":24.1,"volume":313504,"rsi_14":89.26,"sma_20":24.39,"sma_60":23.59,"sma_120":20.25},{"date":"2025-05-16","open":24.15,"high":24.18,"low":23.7,"close":24.08,"volume":274104,"rsi_14":88.81,"sma_20":24.81,"sma_60":23.78,"sma_120":20.36},{"date":"2025-05-19","open":23.82,"high":24.24,"low":23.67,"close":23.97,"volume":251984,"rsi_14":87.0,"sma_20":25.29,"sma_60":23.95,"sma_120":20.47},{"date":"2025-05-20","open":23.93,"high":24.86,"low":23.46,"close":24.78,"volume":658103,"rsi_14":88.14,"sma_20":25.85,"sma_60":24.13,"sma_120":20.58},{"date":"2025-05-21","open":24.61,"high":24.78,"low":24.07,"close":24.41,"volume":401488,"rsi_14":84.12,"sma_20":26.35,"sma_60":24.31,"sma_120":20.69},{"date":"2025-05-22","open":24.15,"high":24.43,"low":23.77,"close":23.83,"volume":311114,"rsi_14":77.3,"sma_20":26.78,"sma_60":24.48,"sma_120":20.81},{"date":"2025-05-23","open":23.54,"high":24.2,"low":23.37,"close":24.09,"volume":229313,"rsi_14":78.17,"sma_20":27.2,"sma_60":24.65,"sma_120":20.93},{"date":"2025-05-27","open":24.49,"high":25.36,"low":24.19,"close":25.32,"volume":350966,"rsi_14":83.05,"sma_20":27.68,"sma_60":24.84,"sma_120":21.06},{"date":"2025-05-28","open":25.33,"high":25.39,"low":25.02,"close":25.25,"volume":367453,"rsi_14":74.59,"sma_20":28.13,"sma_60":25.04,"sma_120":21.18},{"date":"2025-05-29","open":25.26,"high":25.46,"low":24.84,"close":24.97,"volume":356439,"rsi_14":76.37,"sma_20":28.56,"sma_60":25.23,"sma_120":21.31},{"date":"2025-05-30","open":24.9,"high":25.14,"low":24.54,"close":24.92,"volume":292196,"rsi_14":73.66,"sma_20":28.97,"sma_60":25.33,"sma_120":21.43},{"date":"2025-06-02","open":25.0,"high":25.54,"low":24.78,"close":25.42,"volume":353034,"rsi_14":69.62,"sma_20":29.37,"sma_60":25.45,"sma_120":21.56},{"date":"2025-06-03","open":25.65,"high":25.86,"low":25.43,"close":25.63,"volume":340511,"rsi_14":68.06,"sma_20":29.79,"sma_60":25.58,"sma_120":21.69},{"date":"2025-06-04","open":25.71,"high":25.8,"low":25.46,"close":25.63,"volume":331459,"rsi_14":70.35,"sma_20":30.22,"sma_60":25.72,"sma_120":21.82},{"date":"2025-06-05","open":25.7,"high":25.84,"low":25.47,"close":25.79,"volume":385793,"rsi_14":68.16,"sma_20":30.46,"sma_60":25.84,"sma_120":21.95},{"date":"2025-06-06","open":26.03,"high":26.74,"low":25.93,"close":26.69,"volume":362074,"rsi_14":73.66,"sma_20":30.79,"sma_60":26.0,"sma_120":22.1},{"date":"2025-06-09","open":26.74,"high":26.94,"low":26.22,"close":26.5,"volume":441632,"rsi_14":72.51,"sma_20":31.08,"sma_60":26.15,"sma_120":22.24},{"date":"2025-06-10","open":26.53,"high":26.66,"low":25.99,"close":26.34,"volume":457309,"rsi_14":65.81,"sma_20":31.27,"sma_60":26.28,"sma_120":22.38},{"date":"2025-06-11","open":26.5,"high":27.07,"low":25.99,"close":26.78,"volume":486146,"rsi_14":73.61,"sma_20":31.46,"sma_60":26.43,"sma_120":22.52},{"date":"2025-06-12","open":26.72,"high":28.99,"low":26.7,"close":28.58,"volume":1652706,"rsi_14":88.09,"sma_20":31.77,"sma_60":26.61,"sma_120":22.68},{"date":"2025-06-13","open":27.99,"high":28.12,"low":26.59,"close":27.81,"volume":781133,"rsi_14":77.61,"sma_20":32.0,"sma_60":26.77,"sma_120":22.84},{"date":"2025-06-16","open":28.31,"high":28.56,"low":27.3,"close":27.48,"volume":678987,"rsi_14":68.49,"sma_20":32.21,"sma_60":26.93,"sma_120":23.0},{"date":"2025-06-17","open":27.29,"high":28.26,"low":27.03,"close":27.53,"volume":661439,"rsi_14":69.54,"sma_20":32.44,"sma_60":27.08,"sma_120":23.15},{"date":"2025-06-18","open":27.75,"high":28.24,"low":26.43,"close":26.75,"volume":616198,"rsi_14":64.03,"sma_20":32.56,"sma_60":27.2,"sma_120":23.3},{"date":"2025-06-20","open":27.25,"high":27.47,"low":26.21,"close":26.39,"volume":1328384,"rsi_14":61.1,"sma_20":32.68,"sma_60":27.31,"sma_120":23.44},{"date":"2025-06-23","open":26.5,"high":27.71,"low":26.03,"close":26.71,"volume":534200,"rsi_14":60.0,"sma_20":32.87,"sma_60":27.43,"sma_120":23.58},{"date":"2025-06-24","open":27.13,"high":27.51,"low":26.2,"close":26.64,"volume":567612,"rsi_14":58.01,"sma_20":33.02,"sma_60":27.57,"sma_120":23.73},{"date":"2025-06-25","open":26.72,"high":26.9,"low":26.2,"close":26.31,"volume":643839,"rsi_14":55.16,"sma_20":33.09,"sma_60":27.7,"sma_120":23.87},{"date":"2025-06-26","open":26.34,"high":27.2,"low":26.26,"close":26.79,"volume":413081,"rsi_14":57.21,"sma_20":33.18,"sma_60":27.86,"sma_120":24.02},{"date":"2025-06-27","open":26.86,"high":27.61,"low":26.26,"close":26.69,"volume":1606863,"rsi_14":50.0,"sma_20":33.29,"sma_60":28.01,"sma_120":24.17},{"date":"2025-06-30","open":27.33,"high":27.33,"low":26.31,"close":26.72,"volume":517009,"rsi_14":51.86,"sma_20":33.4,"sma_60":28.15,"sma_120":24.31},{"date":"2025-07-01","open":26.46,"high":26.62,"low":25.74,"close":25.88,"volume":567065,"rsi_14":46.55,"sma_20":33.43,"sma_60":28.3,"sma_120":24.45},{"date":"2025-07-02","open":25.95,"high":26.07,"low":24.64,"close":25.96,"volume":837101,"rsi_14":43.52,"sma_20":33.45,"sma_60":28.47,"sma_120":24.59},{"date":"2025-07-03","open":25.96,"high":26.42,"low":25.83,"close":26.04,"volume":444571,"rsi_14":22.59,"sma_20":33.48,"sma_60":28.65,"sma_120":24.73},{"date":"2025-07-07","open":26.07,"high":26.41,"low":25.35,"close":25.44,"volume":569738,"rsi_14":23.43,"sma_20":33.46,"sma_60":28.83,"sma_120":24.86},{"date":"2025-07-08","open":25.51,"high":25.76,"low":24.7,"close":25.47,"volume":831731,"rsi_14":25.91,"sma_20":33.38,"sma_60":28.97,"sma_120":24.99},{"date":"2025-07-09","open":25.94,"high":26.02,"low":25.15,"close":25.32,"volume":391407,"rsi_14":24.02,"sma_20":33.31,"sma_60":29.13,"sma_120":25.13},{"date":"2025-07-10","open":25.16,"high":25.33,"low":23.87,"close":24.81,"volume":717690,"rsi_14":25.65,"sma_20":33.21,"sma_60":29.28,"sma_120":25.24},{"date":"2025-07-11","open":26.22,"high":29.11,"low":26.2,"close":28.82,"volume":1628566,"rsi_14":65.9,"sma_20":33.34,"sma_60":29.5,"sma_120":25.41},{"date":"2025-07-14","open":28.9,"high":28.9,"low":27.58,"close":28.56,"volume":861327,"rsi_14":62.17,"sma_20":33.34,"sma_60":29.71,"sma_120":25.56},{"date":"2025-07-15","open":28.84,"high":29.78,"low":27.86,"close":28.16,"volume":936124,"rsi_14":59.66,"sma_20":33.36,"sma_60":29.92,"sma_120":25.71},{"date":"2025-07-16","open":28.2,"high":28.28,"low":27.34,"close":27.43,"volume":396924,"rsi_14":56.73,"sma_20":33.36,"sma_60":30.13,"sma_120":25.86},{"date":"2025-07-17","open":27.61,"high":28.01,"low":27.31,"close":27.89,"volume":330970,"rsi_14":56.65,"sma_20":33.38,"sma_60":30.37,"sma_120":26.0},{"date":"2025-07-18","open":28.5,"high":28.67,"low":27.33,"close":27.58,"volume":427618,"rsi_14":55.26,"sma_20":33.43,"sma_60":30.61,"sma_120":26.15},{"date":"2025-07-21","open":27.68,"high":28.06,"low":26.91,"close":27.61,"volume":518338,"rsi_14":55.26,"sma_20":33.51,"sma_60":30.85,"sma_120":26.29},{"date":"2025-07-22","open":27.18,"high":27.3,"low":26.45,"close":26.9,"volume":444808,"rsi_14":56.11,"sma_20":33.52,"sma_60":31.06,"sma_120":26.43},{"date":"2025-07-23","open":27.29,"high":27.84,"low":27.22,"close":27.68,"volume":305335,"rsi_14":59.47,"sma_20":33.59,"sma_60":31.27,"sma_120":26.58},{"date":"2025-07-24","open":27.78,"high":27.96,"low":27.47,"close":27.53,"volume":302966,"rsi_14":58.18,"sma_20":33.66,"sma_60":31.48,"sma_120":26.72},{"date":"2025-07-25","open":27.89,"high":28.22,"low":27.31,"close":27.53,"volume":320288,"rsi_14":62.21,"sma_20":33.71,"sma_60":31.68,"sma_120":26.86},{"date":"2025-07-28","open":27.5,"high":27.54,"low":26.86,"close":27.46,"volume":307806,"rsi_14":61.6,"sma_20":33.76,"sma_60":31.87,"sma_120":26.99},{"date":"2025-07-29","open":27.8,"high":27.91,"low":27.18,"close":27.65,"volume":269102,"rsi_14":63.54,"sma_20":33.82,"sma_60":32.06,"sma_120":27.13},{"date":"2025-07-30","open":27.78,"high":28.88,"low":27.72,"close":28.87,"volume":656859,"rsi_14":71.81,"sma_20":34.0,"sma_60":32.27,"sma_120":27.28},{"date":"2025-07-31","open":28.85,"high":29.33,"low":28.04,"close":28.83,"volume":478476,"rsi_14":50.07,"sma_20":34.18,"sma_60":32.47,"sma_120":27.42},{"date":"2025-08-01","open":27.93,"high":28.06,"low":27.06,"close":27.34,"volume":330611,"rsi_14":40.78,"sma_20":34.26,"sma_60":32.65,"sma_120":27.55},{"date":"2025-08-04","open":27.81,"high":28.88,"low":27.81,"close":28.63,"volume":403846,"rsi_14":53.1,"sma_20":34.46,"sma_60":32.79,"sma_120":27.69},{"date":"2025-08-05","open":28.63,"high":29.13,"low":27.88,"close":28.6,"volume":337566,"rsi_14":58.68,"sma_20":34.66,"sma_60":32.94,"sma_120":27.83},{"date":"2025-08-06","open":28.05,"high":28.7,"low":27.91,"close":28.23,"volume":754470,"rsi_14":52.51,"sma_20":34.84,"sma_60":33.08,"sma_120":27.97},{"date":"2025-08-07","open":23.14,"high":24.0,"low":21.76,"close":23.95,"volume":2516009,"rsi_14":32.93,"sma_20":34.79,"sma_60":33.09,"sma_120":28.06},{"date":"2025-08-08","open":24.14,"high":24.51,"low":23.72,"close":24.35,"volume":970572,"rsi_14":35.17,"sma_20":34.51,"sma_60":33.1,"sma_120":28.16},{"date":"2025-08-11","open":24.62,"high":25.59,"low":24.1,"close":25.14,"volume":640266,"rsi_14":42.04,"sma_20":34.29,"sma_60":33.13,"sma_120":28.27},{"date":"2025-08-12","open":25.29,"high":26.28,"low":24.77,"close":26.19,"volume":579548,"rsi_14":43.43,"sma_20":34.17,"sma_60":33.18,"sma_120":28.39},{"date":"2025-08-13","open":26.34,"high":27.53,"low":26.13,"close":27.33,"volume":655177,"rsi_14":49.19,"sma_20":34.16,"sma_60":33.25,"sma_120":28.51},{"date":"2025-08-14","open":26.97,"high":27.18,"low":25.97,"close":26.24,"volume":719751,"rsi_14":45.22,"sma_20":34.06,"sma_60":33.29,"sma_120":28.62},{"date":"2025-08-15","open":26.34,"high":27.01,"low":26.23,"close":26.7,"volume":501655,"rsi_14":47.23,"sma_20":34.0,"sma_60":33.33,"sma_120":28.73},{"date":"2025-08-18","open":26.8,"high":27.99,"low":26.74,"close":27.96,"volume":477020,"rsi_14":51.04,"sma_20":34.03,"sma_60":33.41,"sma_120":28.86},{"date":"2025-08-19","open":27.96,"high":28.13,"low":26.94,"close":27.13,"volume":620129,"rsi_14":43.99,"sma_20":34.04,"sma_60":33.48,"sma_120":28.98},{"date":"2025-08-20","open":26.97,"high":27.47,"low":26.71,"close":27.46,"volume":941898,"rsi_14":45.4,"sma_20":34.03,"sma_60":33.55,"sma_120":29.1},{"date":"2025-08-21","open":27.65,"high":28.76,"low":27.61,"close":28.41,"volume":557534,"rsi_14":53.74,"sma_20":34.08,"sma_60":33.61,"sma_120":29.23},{"date":"2025-08-22","open":28.48,"high":29.43,"low":28.42,"close":29.0,"volume":800413,"rsi_14":51.38,"sma_20":34.17,"sma_60":33.69,"sma_120":29.36},{"date":"2025-08-25","open":29.02,"high":29.46,"low":28.75,"close":29.07,"volume":1199420,"rsi_14":51.73,"sma_20":34.28,"sma_60":33.77,"sma_120":29.5},{"date":"2025-08-26","open":29.13,"high":29.64,"low":28.78,"close":29.28,"volume":559305,"rsi_14":53.91,"sma_20":34.38,"sma_60":33.87,"sma_120":29.6},{"date":"2025-08-27","open":29.25,"high":29.55,"low":28.99,"close":29.15,"volume":574694,"rsi_14":77.91,"sma_20":34.39,"sma_60":33.94,"sma_120":29.7},{"date":"2025-08-28","open":29.21,"high":30.53,"low":28.97,"close":30.19,"volume":499079,"rsi_14":79.33,"sma_20":34.48,"sma_60":34.04,"sma_120":29.81},{"date":"2025-08-29","open":30.19,"high":30.33,"low":28.74,"close":29.03,"volume":837395,"rsi_14":68.8,"sma_20":34.59,"sma_60":34.11,"sma_120":29.91},{"date":"2025-09-02","open":29.14,"high":29.23,"low":28.4,"close":29.14,"volume":819272,"rsi_14":65.7,"sma_20":34.62,"sma_60":34.18,"sma_120":30.01},{"date":"2025-09-03","open":29.25,"high":29.72,"low":29.12,"close":29.37,"volume":451815,"rsi_14":61.99,"sma_20":34.67,"sma_60":34.24,"sma_120":30.12},{"date":"2025-09-04","open":29.45,"high":31.21,"low":29.39,"close":31.17,"volume":643998,"rsi_14":76.82,"sma_20":34.85,"sma_60":34.33,"sma_120":30.24},{"date":"2025-09-05","open":31.44,"high":31.52,"low":29.43,"close":30.87,"volume":818966,"rsi_14":73.08,"sma_20":35.28,"sma_60":34.43,"sma_120":30.36},{"date":"2025-09-08","open":30.96,"high":31.45,"low":30.42,"close":30.64,"volume":747516,"rsi_14":66.7,"sma_20":35.68,"sma_60":34.51,"sma_120":30.47},{"date":"2025-09-09","open":30.7,"high":30.81,"low":29.81,"close":30.56,"volume":813122,"rsi_14":73.68,"sma_20":36.02,"sma_60":34.55,"sma_120":30.58},{"date":"2025-09-10","open":31.87,"high":37.2,"low":31.61,"close":35.04,"volume":5735134,"rsi_14":83.25,"sma_20":36.57,"sma_60":34.7,"sma_120":30.74},{"date":"2025-09-11","open":35.15,"high":35.15,"low":31.32,"close":32.29,"volume":2315243,"rsi_14":64.71,"sma_20":36.88,"sma_60":34.8,"sma_120":30.86},{"date":"2025-09-12","open":32.52,"high":32.64,"low":31.34,"close":31.84,"volume":1389227,"rsi_14":60.86,"sma_20":37.23,"sma_60":34.89,"sma_120":30.99},{"date":"2025-09-15","open":31.7,"high":32.59,"low":31.45,"close":31.92,"volume":560934,"rsi_14":60.9,"sma_20":37.56,"sma_60":35.0,"sma_120":31.1},{"date":"2025-09-16","open":31.98,"high":32.39,"low":31.71,"close":32.04,"volume":495457,"rsi_14":60.64,"sma_20":37.82,"sma_60":35.12,"sma_120":31.21},{"date":"2025-09-17","open":31.49,"high":32.31,"low":31.24,"close":31.99,"volume":634256,"rsi_14":60.98,"sma_20":38.12,"sma_60":35.23,"sma_120":31.33},{"date":"2025-09-18","open":32.37,"high":33.84,"low":32.18,"close":33.46,"volume":771059,"rsi_14":62.24,"sma_20":38.5,"sma_60":35.37,"sma_120":31.47},{"date":"2025-09-19","open":33.7,"high":33.87,"low":32.63,"close":33.2,"volume":903830,"rsi_14":66.8,"sma_20":38.8,"sma_60":35.51,"sma_120":31.61},{"date":"2025-09-22","open":33.1,"high":34.08,"low":32.98,"close":34.04,"volume":489926,"rsi_14":68.63,"sma_20":39.11,"sma_60":35.66,"sma_120":31.76},{"date":"2025-09-23","open":34.11,"high":34.75,"low":33.66,"close":33.93,"volume":552425,"rsi_14":67.48,"sma_20":39.42,"sma_60":35.82,"sma_120":31.91},{"date":"2025-09-24","open":34.32,"high":34.37,"low":33.65,"close":34.09,"volume":405450,"rsi_14":62.82,"sma_20":39.72,"sma_60":35.97,"sma_120":32.06},{"date":"2025-09-25","open":33.63,"high":34.91,"low":33.37,"close":34.89,"volume":525068,"rsi_14":66.91,"sma_20":40.08,"sma_60":36.16,"sma_120":32.23},{"date":"2025-09-26","open":35.04,"high":35.75,"low":34.68,"close":35.68,"volume":722446,"rsi_14":70.26,"sma_20":40.42,"sma_60":36.36,"sma_120":32.42},{"date":"2025-09-29","open":36.12,"high":36.46,"low":35.12,"close":35.15,"volume":515981,"rsi_14":67.78,"sma_20":40.8,"sma_60":36.55,"sma_120":32.6},{"date":"2025-09-30","open":35.15,"high":36.48,"low":35.1,"close":36.4,"volume":939752,"rsi_14":57.05,"sma_20":41.26,"sma_60":36.78,"sma_120":32.8},{"date":"2025-10-01","open":35.51,"high":37.31,"low":35.32,"close":35.9,"volume":845289,"rsi_14":74.25,"sma_20":41.67,"sma_60":37.0,"sma_120":32.99},{"date":"2025-10-02","open":36.33,"high":37.23,"low":35.38,"close":37.14,"volume":540853,"rsi_14":82.25,"sma_20":42.04,"sma_60":37.24,"sma_120":33.19},{"date":"2025-10-03","open":37.29,"high":37.91,"low":37.06,"close":37.69,"volume":593079,"rsi_14":83.2,"sma_20":42.47,"sma_60":37.51,"sma_120":33.4},{"date":"2025-10-06","open":37.93,"high":38.58,"low":37.17,"close":38.51,"volume":648492,"rsi_14":84.44,"sma_20":42.96,"sma_60":37.72,"sma_120":33.61},{"date":"2025-10-07","open":38.78,"high":39.06,"low":37.95,"close":38.2,"volume":868240,"rsi_14":82.27,"sma_20":43.44,"sma_60":37.92,"sma_120":33.81},{"date":"2025-10-08","open":38.58,"high":38.82,"low":37.63,"close":37.86,"volume":710340,"rsi_14":75.89,"sma_20":43.62,"sma_60":38.12,"sma_120":34.02},{"date":"2025-10-09","open":37.9,"high":37.9,"low":36.66,"close":36.74,"volume":418596,"rsi_14":68.85,"sma_20":43.9,"sma_60":38.31,"sma_120":34.22},{"date":"2025-10-10","open":37.85,"high":38.65,"low":36.56,"close":36.69,"volume":709596,"rsi_14":65.43,"sma_20":44.2,"sma_60":38.5,"sma_120":34.43},{"date":"2025-10-13","open":37.54,"high":38.52,"low":37.29,"close":38.48,"volume":631334,"rsi_14":72.18,"sma_20":44.61,"sma_60":38.73,"sma_120":34.67},{"date":"2025-10-14","open":37.74,"high":39.35,"low":37.74,"close":38.4,"volume":745527,"rsi_14":71.1,"sma_20":45.01,"sma_60":38.95,"sma_120":34.9},{"date":"2025-10-15","open":39.17,"high":39.87,"low":38.21,"close":39.14,"volume":950808,"rsi_14":70.94,"sma_20":45.46,"sma_60":39.21,"sma_120":35.13},{"date":"2025-10-16","open":39.35,"high":39.47,"low":38.2,"close":38.23,"volume":892123,"rsi_14":62.41,"sma_20":45.76,"sma_60":39.43,"sma_120":35.35},{"date":"2025-10-17","open":37.46,"high":38.29,"low":36.58,"close":36.9,"volume":828122,"rsi_14":57.91,"sma_20":45.99,"sma_60":39.62,"sma_120":35.55},{"date":"2025-10-20","open":38.2,"high":39.2,"low":37.54,"close":38.51,"volume":752845,"rsi_14":59.23,"sma_20":46.27,"sma_60":39.85,"sma_120":35.76},{"date":"2025-10-21","open":38.6,"high":38.96,"low":37.65,"close":38.61,"volume":493297,"rsi_14":62.32,"sma_20":46.56,"sma_60":40.08,"sma_120":35.98},{"date":"2025-10-22","open":38.95,"high":39.13,"low":37.77,"close":38.01,"volume":435761,"rsi_14":54.2,"sma_20":46.81,"sma_60":40.3,"sma_120":36.18},{"date":"2025-10-23","open":37.81,"high":39.9,"low":37.43,"close":39.9,"volume":708620,"rsi_14":59.41,"sma_20":47.12,"sma_60":40.53,"sma_120":36.4},{"date":"2025-10-24","open":40.1,"high":41.07,"low":39.97,"close":40.15,"volume":623657,"rsi_14":57.38,"sma_20":47.4,"sma_60":40.77,"sma_120":36.62},{"date":"2025-10-27","open":40.92,"high":41.41,"low":39.95,"close":40.39,"volume":329064,"rsi_14":59.87,"sma_20":47.73,"sma_60":41.04,"sma_120":36.85},{"date":"2025-10-28","open":40.7,"high":41.15,"low":40.12,"close":40.5,"volume":284172,"rsi_14":62.18,"sma_20":47.99,"sma_60":41.29,"sma_120":37.04},{"date":"2025-10-29","open":40.44,"high":41.3,"low":39.35,"close":39.74,"volume":565181,"rsi_14":64.31,"sma_20":48.23,"sma_60":41.52,"sma_120":37.23},{"date":"2025-10-30","open":39.75,"high":40.38,"low":39.13,"close":39.18,"volume":521621,"rsi_14":61.32,"sma_20":48.35,"sma_60":41.75,"sma_120":37.41},{"date":"2025-10-31","open":39.52,"high":39.8,"low":38.86,"close":39.25,"volume":396497,"rsi_14":54.13,"sma_20":48.45,"sma_60":42.07,"sma_120":37.58},{"date":"2025-11-03","open":39.34,"high":39.7,"low":38.32,"close":38.9,"volume":631964,"rsi_14":52.64,"sma_20":48.48,"sma_60":42.37,"sma_120":37.74},{"date":"2025-11-04","open":37.85,"high":39.06,"low":37.51,"close":38.3,"volume":944410,"rsi_14":45.54,"sma_20":48.48,"sma_60":42.65,"sma_120":37.89},{"date":"2025-11-05","open":34.36,"high":38.21,"low":33.12,"close":37.79,"volume":1518876,"rsi_14":47.56,"sma_20":48.48,"sma_60":42.89,"sma_120":38.03},{"date":"2025-11-06","open":37.97,"high":38.41,"low":37.26,"close":37.52,"volume":707276,"rsi_14":53.92,"sma_20":48.53,"sma_60":43.1,"sma_120":38.17},{"date":"2025-11-07","open":37.21,"high":37.69,"low":35.84,"close":37.49,"volume":447209,"rsi_14":42.01,"sma_20":48.58,"sma_60":43.34,"sma_120":38.31},{"date":"2025-11-10","open":38.08,"high":38.9,"low":37.76,"close":38.17,"volume":388317,"rsi_14":46.83,"sma_20":48.56,"sma_60":43.58,"sma_120":38.45},{"date":"2025-11-11","open":38.15,"high":38.3,"low":37.21,"close":38.26,"volume":319084,"rsi_14":51.93,"sma_20":48.55,"sma_60":43.79,"sma_120":38.6},{"date":"2025-11-12","open":38.72,"high":39.91,"low":38.23,"close":39.1,"volume":684360,"rsi_14":42.56,"sma_20":48.55,"sma_60":44.04,"sma_120":38.76},{"date":"2025-11-13","open":39.18,"high":40.29,"low":38.4,"close":39.26,"volume":1053010,"rsi_14":41.52,"sma_20":48.61,"sma_60":44.29,"sma_120":38.92},{"date":"2025-11-14","open":37.79,"high":41.96,"low":37.63,"close":41.62,"volume":1164706,"rsi_14":58.32,"sma_20":48.91,"sma_60":44.56,"sma_120":39.09},{"date":"2025-11-17","open":41.62,"high":42.63,"low":39.47,"close":40.0,"volume":861289,"rsi_14":47.17,"sma_20":49.0,"sma_60":44.79,"sma_120":39.24},{"date":"2025-11-18","open":39.32,"high":40.85,"low":39.32,"close":39.58,"volume":522672,"rsi_14":49.07,"sma_20":49.06,"sma_60":45.01,"sma_120":39.39},{"date":"2025-11-19","open":39.95,"high":40.25,"low":39.0,"close":39.39,"volume":397620,"rsi_14":51.29,"sma_20":49.15,"sma_60":45.22,"sma_120":39.54},{"date":"2025-11-20","open":40.45,"high":40.94,"low":37.39,"close":37.61,"volume":626024,"rsi_14":41.73,"sma_20":49.0,"sma_60":45.4,"sma_120":39.67},{"date":"2025-11-21","open":37.24,"high":38.2,"low":36.51,"close":37.89,"volume":627095,"rsi_14":44.88,"sma_20":48.86,"sma_60":45.56,"sma_120":39.8},{"date":"2025-11-24","open":38.21,"high":40.59,"low":37.97,"close":40.28,"volume":800829,"rsi_14":58.53,"sma_20":48.86,"sma_60":45.8,"sma_120":39.95},{"date":"2025-11-25","open":40.45,"high":41.05,"low":39.57,"close":40.76,"volume":440488,"rsi_14":62.83,"sma_20":48.87,"sma_60":46.04,"sma_120":40.11},{"date":"2025-11-26","open":41.48,"high":43.85,"low":41.18,"close":43.6,"volume":722004,"rsi_14":71.5,"sma_20":49.11,"sma_60":46.34,"sma_120":40.29},{"date":"2025-11-28","open":43.89,"high":44.12,"low":42.73,"close":43.55,"volume":196999,"rsi_14":71.38,"sma_20":49.39,"sma_60":46.59,"sma_120":40.46},{"date":"2025-12-01","open":42.91,"high":43.22,"low":42.1,"close":42.42,"volume":369293,"rsi_14":64.52,"sma_20":49.59,"sma_60":46.84,"sma_120":40.63},{"date":"2025-12-02","open":42.47,"high":43.91,"low":41.9,"close":42.49,"volume":407692,"rsi_14":64.48,"sma_20":49.81,"sma_60":47.08,"sma_120":40.8},{"date":"2025-12-03","open":42.49,"high":42.49,"low":39.51,"close":41.28,"volume":900056,"rsi_14":57.27,"sma_20":50.0,"sma_60":47.31,"sma_120":40.93},{"date":"2025-12-04","open":41.28,"high":41.77,"low":40.44,"close":40.61,"volume":454415,"rsi_14":54.35,"sma_20":50.17,"sma_60":47.42,"sma_120":41.06},{"date":"2025-12-05","open":40.67,"high":40.89,"low":39.83,"close":40.81,"volume":322996,"rsi_14":46.98,"sma_20":50.38,"sma_60":47.6,"sma_120":41.2},{"date":"2025-12-08","open":41.31,"high":42.92,"low":40.75,"close":42.02,"volume":661523,"rsi_14":57.81,"sma_20":50.66,"sma_60":47.81,"sma_120":41.35},{"date":"2025-12-09","open":42.03,"high":42.54,"low":41.48,"close":42.42,"volume":423241,"rsi_14":61.01,"sma_20":50.93,"sma_60":48.03,"sma_120":41.52},{"date":"2025-12-10","open":42.42,"high":42.42,"low":39.65,"close":41.22,"volume":766827,"rsi_14":56.59,"sma_20":51.12,"sma_60":48.23,"sma_120":41.67},{"date":"2025-12-11","open":41.22,"high":44.07,"low":40.65,"close":43.74,"volume":588669,"rsi_14":70.9,"sma_20":51.41,"sma_60":48.47,"sma_120":41.85},{"date":"2025-12-12","open":43.89,"high":44.41,"low":43.02,"close":43.42,"volume":631733,"rsi_14":68.8,"sma_20":51.67,"sma_60":48.68,"sma_120":42.02},{"date":"2025-12-15","open":43.63,"high":44.41,"low":41.39,"close":41.75,"volume":581423,"rsi_14":55.26,"sma_20":51.68,"sma_60":48.86,"sma_120":42.19},{"date":"2025-12-16","open":41.17,"high":42.51,"low":40.97,"close":41.65,"volume":664310,"rsi_14":53.29,"sma_20":51.78,"sma_60":49.02,"sma_120":42.34},{"date":"2025-12-17","open":41.91,"high":42.13,"low":39.91,"close":40.34,"volume":633410,"rsi_14":36.47,"sma_20":51.83,"sma_60":49.15,"sma_120":42.48},{"date":"2025-12-18","open":41.19,"high":42.22,"low":41.1,"close":41.45,"volume":757703,"rsi_14":42.01,"sma_20":51.96,"sma_60":49.3,"sma_120":42.64},{"date":"2025-12-19","open":41.5,"high":43.89,"low":41.45,"close":43.73,"volume":1910676,"rsi_14":54.59,"sma_20":52.34,"sma_60":49.49,"sma_120":42.82},{"date":"2025-12-22","open":44.02,"high":45.27,"low":43.89,"close":44.46,"volume":698568,"rsi_14":56.6,"sma_20":52.75,"sma_60":49.67,"sma_120":43.02},{"date":"2025-12-23","open":44.09,"high":44.87,"low":43.73,"close":44.17,"volume":406683,"rsi_14":60.34,"sma_20":52.99,"sma_60":49.86,"sma_120":43.21},{"date":"2025-12-24","open":44.29,"high":44.5,"low":43.9,"close":44.11,"volume":207201,"rsi_14":63.07,"sma_20":53.2,"sma_60":50.02,"sma_120":43.4},{"date":"2025-12-26","open":44.11,"high":44.87,"low":43.45,"close":44.22,"volume":337228,"rsi_14":62.81,"sma_20":53.24,"sma_60":50.19,"sma_120":43.6},{"date":"2025-12-29","open":44.36,"high":44.69,"low":43.46,"close":43.88,"volume":314321,"rsi_14":57.47,"sma_20":53.26,"sma_60":50.34,"sma_120":43.79},{"date":"2025-12-30","open":44.09,"high":44.35,"low":43.26,"close":43.46,"volume":489619,"rsi_14":54.16,"sma_20":53.33,"sma_60":50.46,"sma_120":43.98},{"date":"2025-12-31","open":43.68,"high":43.87,"low":43.1,"close":43.29,"volume":571402,"rsi_14":59.04,"sma_20":53.38,"sma_60":50.56,"sma_120":44.14},{"date":"2026-01-02","open":43.42,"high":45.62,"low":42.77,"close":45.18,"volume":584049,"rsi_14":56.68,"sma_20":53.62,"sma_60":50.7,"sma_120":44.31},{"date":"2026-01-05","open":45.92,"high":47.01,"low":44.89,"close":46.39,"volume":889947,"rsi_14":62.71,"sma_20":53.99,"sma_60":50.88,"sma_120":44.5},{"date":"2026-01-06","open":46.69,"high":47.74,"low":45.97,"close":47.47,"volume":1056211,"rsi_14":75.74,"sma_20":54.4,"sma_60":51.1,"sma_120":44.71},{"date":"2026-01-07","open":47.33,"high":47.85,"low":46.21,"close":46.49,"volume":842073,"rsi_14":70.15,"sma_20":54.68,"sma_60":51.31,"sma_120":44.9},{"date":"2026-01-08","open":47.93,"high":52.25,"low":47.93,"close":51.72,"volume":1477096,"rsi_14":85.76,"sma_20":55.27,"sma_60":51.58,"sma_120":45.16},{"date":"2026-01-09","open":52.5,"high":53.9,"low":51.48,"close":52.79,"volume":1470845,"rsi_14":85.72,"sma_20":55.99,"sma_60":51.89,"sma_120":45.42},{"date":"2026-01-12","open":52.78,"high":56.03,"low":52.54,"close":55.84,"volume":1277708,"rsi_14":86.39,"sma_20":56.75,"sma_60":52.23,"sma_120":45.72},{"date":"2026-01-13","open":55.75,"high":56.22,"low":52.12,"close":53.75,"volume":1680068,"rsi_14":75.8,"sma_20":57.4,"sma_60":52.56,"sma_120":45.99},{"date":"2026-01-14","open":54.37,"high":57.65,"low":53.36,"close":57.13,"volume":1630105,"rsi_14":80.7,"sma_20":58.36,"sma_60":52.98,"sma_120":46.3},{"date":"2026-01-15","open":56.66,"high":58.63,"low":55.87,"close":57.79,"volume":1151877,"rsi_14":81.53,"sma_20":59.37,"sma_60":53.38,"sma_120":46.62},{"date":"2026-01-16","open":58.15,"high":60.49,"low":56.67,"close":59.62,"volume":905381,"rsi_14":82.89,"sma_20":60.58,"sma_60":53.82,"sma_120":46.95},{"date":"2026-01-20","open":58.46,"high":59.62,"low":57.94,"close":59.19,"volume":761713,"rsi_14":82.58,"sma_20":61.69,"sma_60":54.26,"sma_120":47.28},{"date":"2026-01-21","open":59.58,"high":60.77,"low":58.28,"close":60.68,"volume":771266,"rsi_14":85.06,"sma_20":62.75,"sma_60":54.7,"sma_120":47.61},{"date":"2026-01-22","open":61.13,"high":61.45,"low":59.78,"close":60.62,"volume":570518,"rsi_14":85.44,"sma_20":63.77,"sma_60":55.13,"sma_120":47.95},{"date":"2026-01-23","open":61.02,"high":61.38,"low":58.88,"close":60.93,"volume":735511,"rsi_14":84.43,"sma_20":64.81,"sma_60":55.56,"sma_120":48.3},{"date":"2026-01-26","open":60.26,"high":62.1,"low":60.12,"close":61.92,"volume":825727,"rsi_14":84.28,"sma_20":65.93,"sma_60":56.0,"sma_120":48.65},{"date":"2026-01-27","open":62.77,"high":63.84,"low":62.02,"close":62.61,"volume":586404,"rsi_14":84.01,"sma_20":67.08,"sma_60":56.48,"sma_120":49.0},{"date":"2026-01-28","open":62.92,"high":63.13,"low":60.0,"close":61.13,"volume":728118,"rsi_14":82.15,"sma_20":68.16,"sma_60":56.94,"sma_120":49.34},{"date":"2026-01-29","open":62.08,"high":62.59,"low":60.53,"close":61.29,"volume":485412,"rsi_14":77.04,"sma_20":69.28,"sma_60":57.4,"sma_120":49.73},{"date":"2026-01-30","open":60.73,"high":62.07,"low":59.46,"close":60.45,"volume":670731,"rsi_14":71.94,"sma_20":70.36,"sma_60":57.85,"sma_120":50.11},{"date":"2026-02-02","open":60.51,"high":62.58,"low":59.86,"close":61.69,"volume":529142,"rsi_14":68.69,"sma_20":71.39,"sma_60":58.34,"sma_120":50.49},{"date":"2026-02-03","open":63.05,"high":65.36,"low":62.15,"close":64.17,"volume":990246,"rsi_14":82.48,"sma_20":72.5,"sma_60":58.89,"sma_120":50.89},{"date":"2026-02-04","open":63.92,"high":64.29,"low":57.24,"close":59.35,"volume":1322667,"rsi_14":56.37,"sma_20":73.25,"sma_60":59.34,"sma_120":51.22},{"date":"2026-02-05","open":58.16,"high":60.49,"low":57.74,"close":58.58,"volume":790017,"rsi_14":52.25,"sma_20":74.01,"sma_60":59.78,"sma_120":51.56},{"date":"2026-02-06","open":60.17,"high":62.59,"low":59.63,"close":61.12,"volume":740899,"rsi_14":54.08,"sma_20":74.59,"sma_60":60.26,"sma_120":51.92},{"date":"2026-02-09","open":60.59,"high":63.36,"low":60.38,"close":62.03,"volume":735511,"rsi_14":57.55,"sma_20":75.17,"sma_60":60.76,"sma_120":52.28},{"date":"2026-02-10","open":61.72,"high":61.72,"low":58.75,"close":59.55,"volume":537863,"rsi_14":80.41,"sma_20":64.73,"sma_60":55.53,"sma_120":48.28},{"date":"2026-02-11","open":60.23,"high":60.47,"low":57.47,"close":60.15,"volume":500655,"rsi_14":79.89,"sma_20":65.73,"sma_60":55.94,"sma_120":48.61},{"date":"2026-02-12","open":60.89,"high":62.96,"low":59.71,"close":60.57,"volume":416546,"rsi_14":79.29,"sma_20":66.76,"sma_60":56.37,"sma_120":48.95},{"date":"2026-02-13","open":60.34,"high":62.95,"low":59.51,"close":61.4,"volume":368474,"rsi_14":83.58,"sma_20":67.86,"sma_60":56.84,"sma_120":49.29},{"date":"2026-02-17","open":60.77,"high":61.89,"low":60.02,"close":61.43,"volume":323502,"rsi_14":46.98,"sma_20":76.36,"sma_60":62.92,"sma_120":53.97},{"date":"2026-02-18","open":61.18,"high":63.66,"low":60.66,"close":62.48,"volume":459475,"rsi_14":53.54,"sma_20":76.57,"sma_60":63.4,"sma_120":54.31},{"date":"2026-02-19","open":62.53,"high":64.84,"low":61.99,"close":62.95,"volume":582520,"rsi_14":54.27,"sma_20":76.71,"sma_60":63.93,"sma_120":54.67},{"date":"2026-02-20","open":63.24,"high":63.76,"low":61.45,"close":62.45,"volume":539000,"rsi_14":55.22,"sma_20":76.82,"sma_60":64.45,"sma_120":55.0},{"date":"2026-02-23","open":61.96,"high":62.23,"low":59.86,"close":60.89,"volume":844397,"rsi_14":47.95,"sma_20":76.82,"sma_60":64.88,"sma_120":55.34},{"date":"2026-02-24","open":60.65,"high":64.39,"low":59.87,"close":63.36,"volume":637891,"rsi_14":75.38,"sma_20":71.32,"sma_60":58.31,"sma_120":50.48},{"date":"2026-02-25","open":61.97,"high":63.45,"low":55.64,"close":62.92,"volume":1580928,"rsi_14":61.84,"sma_20":76.93,"sma_60":65.75,"sma_120":56.04},{"date":"2026-02-26","open":61.94,"high":64.33,"low":58.58,"close":64.01,"volume":930026,"rsi_14":81.64,"sma_20":73.39,"sma_60":59.39,"sma_120":51.25},{"date":"2026-02-27","open":63.31,"high":64.4,"low":61.79,"close":64.34,"volume":730465,"rsi_14":81.07,"sma_20":74.51,"sma_60":59.95,"sma_120":51.65},{"date":"2026-03-02","open":65.69,"high":67.0,"low":62.59,"close":64.92,"volume":658384,"rsi_14":61.28,"sma_20":77.58,"sma_60":67.11,"sma_120":57.09},{"date":"2026-03-03","open":63.97,"high":64.8,"low":59.46,"close":60.4,"volume":854684,"rsi_14":52.84,"sma_20":77.5,"sma_60":67.51,"sma_120":57.41},{"date":"2026-03-04","open":61.21,"high":63.98,"low":60.09,"close":63.28,"volume":701139,"rsi_14":58.8,"sma_20":76.28,"sma_60":61.48,"sma_120":52.76},{"date":"2026-03-05","open":62.88,"high":62.89,"low":58.86,"close":60.27,"volume":402959,"rsi_14":49.01,"sma_20":76.69,"sma_60":61.92,"sma_120":53.1},{"date":"2026-03-06","open":59.16,"high":61.52,"low":58.47,"close":60.65,"volume":505767,"rsi_14":53.21,"sma_20":76.91,"sma_60":62.32,"sma_120":53.44},{"date":"2026-03-09","open":59.35,"high":59.64,"low":56.66,"close":59.33,"volume":820877,"rsi_14":44.91,"sma_20":77.52,"sma_60":69.13,"sma_120":58.58},{"date":"2026-03-10","open":59.5,"high":60.39,"low":58.16,"close":58.38,"volume":431258,"rsi_14":39.99,"sma_20":77.29,"sma_60":69.49,"sma_120":58.86},{"date":"2026-03-11","open":57.45,"high":58.59,"low":56.58,"close":58.41,"volume":469257,"rsi_14":41.44,"sma_20":76.88,"sma_60":63.51,"sma_120":54.37},{"date":"2026-03-12","open":56.94,"high":56.98,"low":52.67,"close":54.15,"volume":1053537,"rsi_14":32.57,"sma_20":76.85,"sma_60":70.02,"sma_120":59.35},{"date":"2026-03-13","open":55.23,"high":55.66,"low":50.84,"close":51.02,"volume":1519912,"rsi_14":26.02,"sma_20":75.87,"sma_60":64.13,"sma_120":54.84},{"date":"2026-03-16","open":51.99,"high":55.88,"low":51.99,"close":54.83,"volume":973983,"rsi_14":34.04,"sma_20":75.57,"sma_60":64.43,"sma_120":55.11},{"date":"2026-03-17","open":55.07,"high":56.19,"low":54.84,"close":56.07,"volume":374153,"rsi_14":37.57,"sma_20":75.32,"sma_60":64.75,"sma_120":55.4},{"date":"2026-03-18","open":56.07,"high":57.05,"low":55.08,"close":55.27,"volume":313817,"rsi_14":33.97,"sma_20":74.99,"sma_60":65.0,"sma_120":55.67},{"date":"2026-03-19","open":54.81,"high":55.28,"low":53.24,"close":54.59,"volume":333898,"rsi_14":32.33,"sma_20":74.56,"sma_60":65.23,"sma_120":55.91},{"date":"2026-03-20","open":54.75,"high":54.75,"low":49.94,"close":50.88,"volume":1490650,"rsi_14":27.14,"sma_20":73.9,"sma_60":65.4,"sma_120":56.12},{"date":"2026-03-23","open":52.98,"high":54.16,"low":52.43,"close":52.7,"volume":397183,"rsi_14":36.26,"sma_20":73.29,"sma_60":65.62,"sma_120":56.35},{"date":"2026-03-24","open":52.11,"high":54.19,"low":51.73,"close":54.16,"volume":653801,"rsi_14":32.85,"sma_20":72.71,"sma_60":65.88,"sma_120":56.6},{"date":"2026-03-25","open":55.61,"high":55.86,"low":54.48,"close":54.57,"volume":761661,"rsi_14":38.13,"sma_20":72.19,"sma_60":66.18,"sma_120":56.8},{"date":"2026-03-26","open":52.81,"high":53.66,"low":51.76,"close":52.1,"volume":451342,"rsi_14":33.63,"sma_20":71.44,"sma_60":66.41,"sma_120":57.01},{"date":"2026-03-27","open":50.95,"high":52.39,"low":50.68,"close":51.7,"volume":708391,"rsi_14":34.85,"sma_20":70.65,"sma_60":66.61,"sma_120":57.21},{"date":"2026-03-30","open":51.91,"high":52.28,"low":49.07,"close":49.74,"volume":538018,"rsi_14":33.51,"sma_20":69.7,"sma_60":66.77,"sma_120":57.4},{"date":"2026-03-31","open":50.98,"high":53.53,"low":49.89,"close":53.26,"volume":602501,"rsi_14":41.32,"sma_20":69.25,"sma_60":67.02,"sma_120":57.62},{"date":"2026-04-01","open":54.35,"high":57.05,"low":53.87,"close":56.44,"volume":702106,"rsi_14":54.0,"sma_20":68.82,"sma_60":67.28,"sma_120":57.88},{"date":"2026-04-02","open":54.06,"high":57.11,"low":53.48,"close":55.74,"volume":419680,"rsi_14":59.01,"sma_20":68.54,"sma_60":67.54,"sma_120":58.11},{"date":"2026-04-06","open":56.61,"high":57.35,"low":55.86,"close":57.04,"volume":383978,"rsi_14":54.67,"sma_20":68.31,"sma_60":67.86,"sma_120":58.36},{"date":"2026-04-07","open":56.46,"high":57.41,"low":55.55,"close":57.33,"volume":394488,"rsi_14":52.76,"sma_20":68.19,"sma_60":68.19,"sma_120":58.6},{"date":"2026-04-08","open":60.86,"high":61.44,"low":57.37,"close":58.14,"volume":704147,"rsi_14":56.32,"sma_20":68.17,"sma_60":68.56,"sma_120":58.85},{"date":"2026-04-09","open":57.84,"high":59.86,"low":57.77,"close":58.89,"volume":354903,"rsi_14":59.43,"sma_20":68.2,"sma_60":68.92,"sma_120":59.11},{"date":"2026-04-10","open":59.19,"high":59.19,"low":57.3,"close":57.85,"volume":289787,"rsi_14":67.33,"sma_20":68.43,"sma_60":69.22,"sma_120":59.35},{"date":"2026-04-13","open":57.47,"high":59.54,"low":57.47,"close":59.32,"volume":411869,"rsi_14":66.75,"sma_20":68.95,"sma_60":69.53,"sma_120":59.6},{"date":"2026-04-14","open":60.16,"high":60.8,"low":59.1,"close":60.7,"volume":337515,"rsi_14":66.61,"sma_20":69.32,"sma_60":69.87,"sma_120":59.87},{"date":"2026-04-15","open":61.08,"high":61.2,"low":59.61,"close":60.86,"volume":314987,"rsi_14":66.17,"sma_20":69.62,"sma_60":70.22,"sma_120":60.12},{"date":"2026-04-16","open":60.69,"high":61.25,"low":58.76,"close":59.74,"volume":410792,"rsi_14":71.11,"sma_20":69.9,"sma_60":70.55,"sma_120":60.37},{"date":"2026-04-17","open":60.85,"high":63.3,"low":59.86,"close":61.43,"volume":452698,"rsi_14":75.09,"sma_20":70.33,"sma_60":70.91,"sma_120":60.63},{"date":"2026-04-20","open":61.21,"high":62.83,"low":60.32,"close":62.0,"volume":274377,"rsi_14":84.08,"sma_20":71.03,"sma_60":71.3,"sma_120":60.88},{"date":"2026-04-21","open":61.97,"high":61.98,"low":59.15,"close":60.56,"volume":477978,"rsi_14":72.93,"sma_20":71.52,"sma_60":71.66,"sma_120":61.11},{"date":"2026-04-22","open":61.89,"high":61.91,"low":57.54,"close":58.0,"volume":585308,"rsi_14":55.09,"sma_20":71.76,"sma_60":71.93,"sma_120":61.32},{"date":"2026-04-23","open":58.17,"high":59.21,"low":56.74,"close":58.12,"volume":279854,"rsi_14":58.1,"sma_20":71.98,"sma_60":72.18,"sma_120":61.53},{"date":"2026-04-24","open":58.26,"high":58.7,"low":56.23,"close":58.44,"volume":291429,"rsi_14":55.11,"sma_20":72.38,"sma_60":72.4,"sma_120":61.75},{"date":"2026-04-27","open":58.53,"high":59.39,"low":57.66,"close":58.59,"volume":237413,"rsi_14":54.64,"sma_20":72.81,"sma_60":72.66,"sma_120":61.98},{"date":"2026-04-28","open":58.44,"high":58.71,"low":55.57,"close":57.12,"volume":277189,"rsi_14":46.42,"sma_20":73.27,"sma_60":72.77,"sma_120":62.18},{"date":"2026-04-29","open":57.12,"high":57.12,"low":52.79,"close":53.46,"volume":605416,"rsi_14":34.19,"sma_20":73.29,"sma_60":72.78,"sma_120":62.33},{"date":"2026-04-30","open":54.25,"high":57.13,"low":54.19,"close":56.98,"volume":438401,"rsi_14":47.79,"sma_20":73.32,"sma_60":72.81,"sma_120":62.52},{"date":"2026-05-01","open":56.99,"high":57.91,"low":55.49,"close":56.83,"volume":396294,"rsi_14":43.21,"sma_20":73.39,"sma_60":72.87,"sma_120":62.72},{"date":"2026-05-04","open":56.83,"high":57.79,"low":56.13,"close":57.54,"volume":509723,"rsi_14":41.05,"sma_20":73.42,"sma_60":72.88,"sma_120":62.93},{"date":"2026-05-05","open":58.5,"high":59.29,"low":57.71,"close":58.88,"volume":378323,"rsi_14":44.75,"sma_20":73.52,"sma_60":72.9,"sma_120":63.14},{"date":"2026-05-06","open":60.34,"high":62.74,"low":59.98,"close":62.4,"volume":515257,"rsi_14":56.28,"sma_20":73.78,"sma_60":72.96,"sma_120":63.39},{"date":"2026-05-07","open":62.8,"high":63.66,"low":61.84,"close":62.21,"volume":420644,"rsi_14":51.98,"sma_20":73.99,"sma_60":73.02,"sma_120":63.64},{"date":"2026-05-08","open":63.13,"high":63.27,"low":59.85,"close":59.92,"volume":545206,"rsi_14":45.14,"sma_20":74.12,"sma_60":73.01,"sma_120":63.85},{"date":"2026-05-11","open":59.76,"high":61.14,"low":58.27,"close":60.49,"volume":607707,"rsi_14":49.83,"sma_20":74.2,"sma_60":73.01,"sma_120":64.07},{"date":"2026-05-12","open":60.07,"high":62.88,"low":58.47,"close":62.46,"volume":921744,"rsi_14":61.17,"sma_20":74.31,"sma_60":73.07,"sma_120":64.3},{"date":"2026-05-13","open":58.26,"high":65.13,"low":56.4,"close":63.92,"volume":1713916,"rsi_14":63.6,"sma_20":74.5,"sma_60":73.15,"sma_120":64.54},{"date":"2026-05-14","open":63.92,"high":66.67,"low":61.09,"close":66.01,"volume":719019,"rsi_14":66.39,"sma_20":74.89,"sma_60":73.26,"sma_120":64.82},{"date":"2026-05-15","open":64.01,"high":65.83,"low":62.66,"close":62.72,"volume":485646,"rsi_14":57.88,"sma_20":74.97,"sma_60":73.29,"sma_120":65.06},{"date":"2026-05-18","open":63.04,"high":64.38,"low":62.13,"close":64.13,"volume":628213,"rsi_14":63.39,"sma_20":75.1,"sma_60":73.34,"sma_120":65.32},{"date":"2026-05-19","open":63.39,"high":64.19,"low":61.27,"close":63.35,"volume":466504,"rsi_14":71.24,"sma_20":75.28,"sma_60":73.36,"sma_120":65.58},{"date":"2026-05-20","open":64.92,"high":68.85,"low":64.44,"close":67.83,"volume":734327,"rsi_14":72.37,"sma_20":75.89,"sma_60":73.45,"sma_120":65.88},{"date":"2026-05-21","open":67.13,"high":67.34,"low":63.18,"close":63.76,"volume":703861,"rsi_14":62.3,"sma_20":76.25,"sma_60":73.47,"sma_120":66.16},{"date":"2026-05-22","open":64.67,"high":65.76,"low":62.94,"close":64.53,"volume":457983,"rsi_14":62.39,"sma_20":76.63,"sma_60":73.48,"sma_120":66.44},{"date":"2026-05-26","open":65.92,"high":67.73,"low":65.62,"close":67.39,"volume":375896,"rsi_14":64.3,"sma_20":77.18,"sma_60":73.55,"sma_120":66.75},{"date":"2026-05-27","open":68.52,"high":69.4,"low":66.53,"close":67.85,"volume":626505,"rsi_14":60.2,"sma_20":77.85,"sma_60":73.61,"sma_120":67.06},{"date":"2026-05-28","open":68.52,"high":72.35,"low":67.33,"close":70.37,"volume":524424,"rsi_14":64.06,"sma_20":78.91,"sma_60":73.82,"sma_120":67.4},{"date":"2026-05-29","open":70.17,"high":70.97,"low":68.52,"close":69.43,"volume":464283,"rsi_14":67.21,"sma_20":79.69,"sma_60":73.94,"sma_120":67.71},{"date":"2026-06-01","open":68.84,"high":69.73,"low":67.05,"close":67.92,"volume":436750,"rsi_14":62.99,"sma_20":80.39,"sma_60":74.1,"sma_120":68.01},{"date":"2026-06-02","open":67.92,"high":69.94,"low":67.45,"close":68.32,"volume":321568,"rsi_14":60.85,"sma_20":81.06,"sma_60":74.26,"sma_120":68.29},{"date":"2026-06-03","open":67.86,"high":69.06,"low":66.03,"close":66.65,"volume":420300,"rsi_14":55.01,"sma_20":81.55,"sma_60":74.42,"sma_120":68.57},{"date":"2026-06-04","open":67.3,"high":70.73,"low":66.68,"close":69.7,"volume":507501,"rsi_14":56.54,"sma_20":82.01,"sma_60":74.65,"sma_120":68.88},{"date":"2026-06-05","open":68.74,"high":70.47,"low":66.94,"close":67.61,"volume":530863,"rsi_14":59.06,"sma_20":82.34,"sma_60":74.85,"sma_120":69.18},{"date":"2026-06-08","open":69.15,"high":69.35,"low":67.25,"close":67.29,"volume":255855,"rsi_14":56.11,"sma_20":82.81,"sma_60":75.12,"sma_120":69.49},{"date":"2026-06-09","open":68.1,"high":70.21,"low":64.0,"close":67.51,"volume":1391397,"rsi_14":58.2,"sma_20":83.25,"sma_60":75.46,"sma_120":69.8},{"date":"2026-06-10","open":67.35,"high":68.78,"low":65.24,"close":65.71,"volume":489890,"rsi_14":45.34,"sma_20":83.45,"sma_60":75.69,"sma_120":70.06},{"date":"2026-06-11","open":67.65,"high":75.78,"low":67.41,"close":75.66,"volume":1294291,"rsi_14":70.84,"sma_20":84.19,"sma_60":76.1,"sma_120":70.43},{"date":"2026-06-12","open":76.78,"high":79.72,"low":75.5,"close":76.62,"volume":880250,"rsi_14":71.03,"sma_20":84.85,"sma_60":76.55,"sma_120":70.77},{"date":"2026-06-15","open":81.61,"high":82.63,"low":74.83,"close":75.69,"volume":964993,"rsi_14":41.7,"sma_20":84.7,"sma_60":76.67,"sma_120":70.95},{"date":"2026-06-16","open":75.69,"high":77.2,"low":75.0,"close":75.5,"volume":517512,"rsi_14":40.92,"sma_20":84.46,"sma_60":76.86,"sma_120":71.13},{"date":"2026-06-17","open":75.02,"high":81.56,"low":73.51,"close":80.06,"volume":997294,"rsi_14":42.46,"sma_20":84.5,"sma_60":77.1,"sma_120":71.36},{"date":"2026-06-18","open":82.54,"high":83.78,"low":79.14,"close":80.56,"volume":1709870,"rsi_14":43.93,"sma_20":84.28,"sma_60":77.31,"sma_120":71.6},{"date":"2026-06-22","open":81.24,"high":82.54,"low":79.59,"close":81.85,"volume":572250,"rsi_14":46.9,"sma_20":84.37,"sma_60":77.53,"sma_120":71.86},{"date":"2026-06-23","open":79.03,"high":83.75,"low":78.22,"close":82.7,"volume":656204,"rsi_14":47.24,"sma_20":84.47,"sma_60":77.82,"sma_120":72.12},{"date":"2026-06-24","open":83.92,"high":88.28,"low":83.44,"close":84.86,"volume":781008,"rsi_14":51.28,"sma_20":84.49,"sma_60":78.16,"sma_120":72.39},{"date":"2026-06-25","open":85.69,"high":88.72,"low":85.12,"close":87.15,"volume":600599,"rsi_14":49.82,"sma_20":84.59,"sma_60":78.57,"sma_120":72.67},{"date":"2026-06-26","open":86.34,"high":86.9,"low":82.57,"close":84.32,"volume":1244126,"rsi_14":49.61,"sma_20":84.4,"sma_60":78.87,"sma_120":72.94},{"date":"2026-06-29","open":84.26,"high":85.89,"low":83.24,"close":85.66,"volume":546287,"rsi_14":51.28,"sma_20":84.33,"sma_60":79.12,"sma_120":73.2},{"date":"2026-06-30","open":86.01,"high":86.19,"low":75.83,"close":81.26,"volume":1753820,"rsi_14":47.06,"sma_20":84.14,"sma_60":79.31,"sma_120":73.42},{"date":"2026-07-01","open":80.45,"high":81.61,"low":75.68,"close":76.06,"volume":1110279,"rsi_14":44.73,"sma_20":83.66,"sma_60":79.38,"sma_120":73.62},{"date":"2026-07-02","open":75.78,"high":76.16,"low":70.2,"close":70.83,"volume":1104440,"rsi_14":27.11,"sma_20":83.03,"sma_60":79.37,"sma_120":73.78},{"date":"2026-07-06","open":71.89,"high":73.19,"low":70.85,"close":71.79,"volume":858375,"rsi_14":26.77,"sma_20":82.25,"sma_60":79.35,"sma_120":73.95},{"date":"2026-07-07","open":70.59,"high":72.41,"low":69.92,"close":70.19,"volume":934164,"rsi_14":41.77,"sma_20":81.53,"sma_60":79.29,"sma_120":74.11},{"date":"2026-07-08","open":69.89,"high":71.99,"low":69.45,"close":71.17,"volume":751260,"rsi_14":43.67,"sma_20":80.87,"sma_60":79.27,"sma_120":74.24},{"date":"2026-07-09","open":71.67,"high":72.52,"low":70.41,"close":71.86,"volume":494738,"rsi_14":36.48,"sma_20":80.23,"sma_60":79.22,"sma_120":74.38},{"date":"2026-07-10","open":71.18,"high":73.68,"low":69.96,"close":72.5,"volume":874075,"rsi_14":36.77,"sma_20":79.74,"sma_60":79.17,"sma_120":74.52},{"date":"2026-07-13","open":71.89,"high":73.4,"low":70.91,"close":72.03,"volume":354850,"rsi_14":33.43,"sma_20":78.6,"sma_60":79.09,"sma_120":74.66},{"date":"2026-07-14","open":73.57,"high":74.21,"low":72.32,"close":72.45,"volume":415626,"rsi_14":32.45,"sma_20":77.42,"sma_60":79.05,"sma_120":74.8},{"date":"2026-07-15","open":72.45,"high":73.35,"low":69.74,"close":71.46,"volume":462373,"rsi_14":26.11,"sma_20":77.21,"sma_60":78.96,"sma_120":74.94},{"date":"2026-07-16","open":70.34,"high":70.48,"low":65.77,"close":66.04,"volume":670151,"rsi_14":16.14,"sma_20":76.74,"sma_60":78.77,"sma_120":75.04},{"date":"2026-07-17","open":64.96,"high":68.36,"low":64.22,"close":67.26,"volume":474576,"rsi_14":21.14,"sma_20":76.1,"sma_60":78.63,"sma_120":75.14},{"date":"2026-07-20","open":67.49,"high":69.56,"low":67.19,"close":67.25,"volume":340328,"rsi_14":17.39,"sma_20":75.43,"sma_60":78.53,"sma_120":75.23},{"date":"2026-07-21","open":68.0,"high":70.0,"low":67.54,"close":69.0,"volume":456173,"rsi_14":26.04,"sma_20":74.79,"sma_60":78.47,"sma_120":75.32},{"date":"2026-07-22","open":69.0,"high":71.11,"low":68.37,"close":70.89,"volume":391540,"rsi_14":38.39,"sma_20":74.2,"sma_60":78.43,"sma_120":75.42},{"date":"2026-07-23","open":71.07,"high":73.09,"low":70.46,"close":71.0,"volume":569553,"rsi_14":50.5,"sma_20":73.51,"sma_60":78.39,"sma_120":75.52},{"date":"2026-07-24","open":72.05,"high":72.39,"low":69.71,"close":69.85,"volume":407411,"rsi_14":44.41,"sma_20":72.64,"sma_60":78.36,"sma_120":75.57},{"date":"2026-07-27","open":69.85,"high":71.62,"low":68.05,"close":70.24,"volume":400680,"rsi_14":50.15,"sma_20":71.94,"sma_60":78.42,"sma_120":75.6},{"date":"2026-07-28","open":69.63,"high":69.63,"low":66.9,"close":68.33,"volume":515203,"rsi_14":41.68,"sma_20":71.07,"sma_60":78.37,"sma_120":75.59},{"date":"2026-07-29","open":68.33,"high":68.43,"low":64.55,"close":65.14,"volume":639823,"rsi_14":32.82,"sma_20":70.27,"sma_60":78.27,"sma_120":75.57},{"date":"2026-07-30","open":67.01,"high":68.83,"low":65.99,"close":68.41,"volume":611918,"rsi_14":40.78,"sma_20":69.88,"sma_60":78.2,"sma_120":75.54},{"date":"2026-07-31","open":69.39,"high":70.0,"low":67.34,"close":69.49,"volume":295405,"rsi_14":44.43,"sma_20":69.82,"sma_60":78.13,"sma_120":75.52},{"date":"2026-08-03","open":69.71,"high":71.83,"low":68.98,"close":71.12,"volume":448608,"rsi_14":47.23,"sma_20":69.78,"sma_60":78.01,"sma_120":75.55},{"date":"2026-08-04","open":72.86,"high":76.18,"low":71.86,"close":75.58,"volume":473783,"rsi_14":57.5,"sma_20":70.05,"sma_60":77.97,"sma_120":75.56},{"date":"2026-08-05","open":76.5,"high":77.69,"low":76.11,"close":77.14,"volume":496693,"rsi_14":73.5,"sma_20":70.35,"sma_60":78.01,"sma_120":75.57},{"date":"2026-08-06","open":76.29,"high":80.8,"low":75.76,"close":76.04,"volume":538610},{"date":"2026-08-07","open":76.6,"high":78.43,"low":73.64,"close":77.75,"volume":582438,"rsi_14":70.83,"sma_20":70.82,"sma_60":78.0,"sma_120":75.58},{"date":"2026-08-10","open":79.27,"high":79.27,"low":75.12,"close":75.46,"volume":462083},{"date":"2026-08-11","open":75.52,"high":77.0,"low":74.09,"close":74.91,"volume":780174,"rsi_14":58.24,"sma_20":71.12,"sma_60":77.8,"sma_120":75.54},{"date":"2026-08-12","open":84.22,"high":92.5,"low":79.5,"close":87.89,"volume":2156070,"rsi_14":72.66,"sma_20":71.94,"sma_60":77.95,"sma_120":75.61},{"date":"2026-08-13","open":86.57,"high":94.46,"low":85.02,"close":92.61,"volume":1516453,"rsi_14":77.86,"sma_20":73.27,"sma_60":78.16,"sma_120":75.73},{"date":"2026-08-14","open":92.61,"high":94.08,"low":90.53,"close":93.45,"volume":589614,"rsi_14":78.11,"sma_20":74.58,"sma_60":78.39,"sma_120":75.88},{"date":"2026-08-17","open":93.77,"high":94.31,"low":91.8,"close":93.05,"volume":488385,"rsi_14":81.07,"sma_20":75.87,"sma_60":78.53,"sma_120":75.99},{"date":"2026-08-18","open":91.48,"high":91.48,"low":84.79,"close":86.12,"volume":942160,"rsi_14":74.1,"sma_20":76.72,"sma_60":78.63,"sma_120":76.05},{"date":"2026-08-19","open":86.06,"high":86.22,"low":81.02,"close":81.67,"volume":544938,"rsi_14":64.83,"sma_20":77.26,"sma_60":78.64,"sma_120":76.06},{"date":"2026-08-20","open":81.05,"high":81.4,"low":75.91,"close":76.06,"volume":637617},{"date":"2026-08-21","open":76.66,"high":78.56,"low":74.23,"close":78.0,"volume":528590,"rsi_14":56.94,"sma_20":77.92,"sma_60":78.39,"sma_120":76.0},{"date":"2026-08-24","open":76.63,"high":78.13,"low":74.52,"close":74.75,"volume":676177,"rsi_14":49.14,"sma_20":78.15,"sma_60":78.16,"sma_120":75.99},{"date":"2026-08-25","open":77.14,"high":77.55,"low":73.63,"close":74.5,"volume":507524,"rsi_14":47.19,"sma_20":78.46,"sma_60":77.95,"sma_120":75.95},{"date":"2026-08-26","open":74.1,"high":77.78,"low":73.73,"close":77.51,"volume":575490},{"date":"2026-08-27","open":77.55,"high":78.27,"low":76.1,"close":77.99,"volume":494852,"rsi_14":50.25,"sma_20":79.55,"sma_60":77.7,"sma_120":75.98},{"date":"2026-08-28","open":78.0,"high":78.18,"low":75.48,"close":75.71,"volume":432698,"rsi_14":50.26,"sma_20":79.87,"sma_60":77.57,"sma_120":75.99},{"date":"2026-08-31","open":74.69,"high":74.74,"low":72.56,"close":73.67,"volume":371743},{"date":"2026-09-01","open":73.25,"high":75.2,"low":72.7,"close":72.99,"volume":816662,"rsi_14":29.8,"sma_20":79.86,"sma_60":77.15,"sma_120":76.0},{"date":"2026-09-02","open":74.28,"high":74.28,"low":72.29,"close":73.46,"volume":672806,"rsi_14":20.66,"sma_20":79.68,"sma_60":76.97,"sma_120":76.04},{"date":"2026-09-03","open":74.44,"high":74.82,"low":72.35,"close":74.53,"volume":503314},{"date":"2026-09-04","open":74.6,"high":76.83,"low":74.55,"close":76.26,"volume":346936,"rsi_14":25.45,"sma_20":79.53,"sma_60":76.7,"sma_120":76.19},{"date":"2026-09-08","open":75.82,"high":76.48,"low":74.02,"close":76.0,"volume":406793,"rsi_14":31.61,"sma_20":79.56,"sma_60":76.38,"sma_120":76.24},{"date":"2026-09-09","open":75.12,"high":77.71,"low":75.0,"close":75.6,"volume":467031},{"date":"2026-09-10","open":74.4,"high":75.37,"low":72.55,"close":73.49,"volume":545347,"rsi_14":43.57,"sma_20":78.87,"sma_60":76.01,"sma_120":76.34},{"date":"2026-09-11","open":74.31,"high":76.25,"low":72.67,"close":73.98,"volume":393387,"rsi_14":39.15,"sma_20":77.94,"sma_60":75.98,"sma_120":76.42},{"date":"2026-09-14","open":71.94,"high":72.0,"low":69.85,"close":70.97,"volume":795834,"rsi_14":39.65,"sma_20":76.82,"sma_60":75.83,"sma_120":76.46},{"date":"2026-09-15","open":70.97,"high":71.88,"low":66.27,"close":66.64,"volume":744936,"rsi_14":32.42,"sma_20":75.49,"sma_60":75.6,"sma_120":76.45},{"date":"2026-09-16","open":66.75,"high":69.64,"low":65.62,"close":66.28,"volume":745721,"rsi_14":21.51,"sma_20":74.5,"sma_60":75.34,"sma_120":76.44},{"date":"2026-09-17","open":67.65,"high":68.93,"low":62.66,"close":64.94,"volume":1298991},{"date":"2026-09-18","open":65.08,"high":66.47,"low":64.25,"close":65.71,"volume":2055272,"rsi_14":23.77,"sma_20":73.15,"sma_60":74.72,"sma_120":76.44},{"date":"2026-09-21","open":66.74,"high":69.48,"low":66.2,"close":68.62,"volume":692194},{"date":"2026-09-22","open":69.0,"high":70.41,"low":68.0,"close":69.7,"volume":516699,"rsi_14":41.91,"sma_20":72.43,"sma_60":74.17,"sma_120":76.52},{"date":"2026-09-23","open":69.1,"high":70.02,"low":68.61,"close":69.14,"volume":517407,"rsi_14":39.42,"sma_20":72.16,"sma_60":73.9,"sma_120":76.51},{"date":"2026-09-24","open":68.42,"high":70.18,"low":67.51,"close":69.15,"volume":262572,"rsi_14":36.11,"sma_20":71.74,"sma_60":73.69,"sma_120":76.5},{"date":"2026-09-25","open":69.55,"high":69.95,"low":68.38,"close":69.22,"volume":414218,"rsi_14":30.11,"sma_20":71.3,"sma_60":73.58,"sma_120":76.48},{"date":"2026-09-28","open":68.51,"high":68.98,"low":67.13,"close":67.65,"volume":529643,"rsi_14":28.04,"sma_20":70.9,"sma_60":73.53,"sma_120":76.45},{"date":"2026-09-29","open":68.22,"high":69.1,"low":65.66,"close":67.46,"volume":554054,"rsi_14":28.35,"sma_20":70.59,"sma_60":73.46,"sma_120":76.4},{"date":"2026-09-30","open":68.0,"high":68.0,"low":66.03,"close":67.42,"volume":495174},{"date":"2026-10-01","open":67.47,"high":69.51,"low":66.95,"close":68.38,"volume":594494,"rsi_14":33.72,"sma_20":70.06,"sma_60":73.36,"sma_120":76.31},{"date":"2026-10-02","open":69.98,"high":70.0,"low":68.07,"close":68.19,"volume":385793,"rsi_14":40.35,"sma_20":69.74,"sma_60":73.3,"sma_120":76.26},{"date":"2026-10-05","open":68.26,"high":69.74,"low":67.64,"close":68.41,"volume":257199,"rsi_14":58.62,"sma_20":69.35,"sma_60":73.23,"sma_120":76.2},{"date":"2026-10-06","open":69.05,"high":69.66,"low":66.45,"close":69.16,"volume":334229,"rsi_14":63.51,"sma_20":69.01,"sma_60":73.19,"sma_120":76.14},{"date":"2026-10-07","open":67.44,"high":67.44,"low":64.03,"close":64.63,"volume":659065},{"date":"2026-10-08","open":63.79,"high":66.04,"low":63.22,"close":64.45,"volume":359099,"rsi_14":45.25,"sma_20":68.0,"sma_60":72.94,"sma_120":75.95},{"date":"2026-10-09","open":64.46,"high":65.03,"low":62.34,"close":64.22,"volume":363562,"rsi_14":29.21,"sma_20":67.52,"sma_60":72.91,"sma_120":75.84},{"date":"2026-10-12","open":62.85,"high":64.49,"low":62.85,"close":63.29,"volume":297529,"rsi_14":19.27,"sma_20":67.13,"sma_60":72.84,"sma_120":75.73},{"date":"2026-10-13","open":63.01,"high":63.29,"low":61.13,"close":63.11,"volume":462582,"rsi_14":20.0,"sma_20":66.96,"sma_60":72.77,"sma_120":75.65},{"date":"2026-10-14","open":61.58,"high":63.73,"low":60.91,"close":62.04,"volume":674763,"rsi_14":18.0,"sma_20":66.74,"sma_60":72.66,"sma_120":75.56},{"date":"2026-10-15","open":61.5,"high":61.86,"low":58.68,"close":61.57,"volume":976019,"rsi_14":16.77,"sma_20":66.58,"sma_60":72.5,"sma_120":75.47},{"date":"2026-10-16","open":61.87,"high":63.1,"low":61.34,"close":61.53,"volume":511494,"rsi_14":19.34,"sma_20":66.37,"sma_60":72.34,"sma_120":75.37},{"date":"2026-10-19","open":62.13,"high":62.78,"low":60.8,"close":62.33,"volume":476045,"rsi_14":25.78,"sma_20":66.05,"sma_60":72.22,"sma_120":75.29},{"date":"2026-10-20","open":61.15,"high":62.43,"low":59.02,"close":59.85,"volume":918409,"rsi_14":20.95,"sma_20":65.56,"sma_60":72.05,"sma_120":75.23},{"date":"2026-10-21","open":60.06,"high":62.95,"low":60.06,"close":61.82,"volume":1111115,"rsi_14":26.64,"sma_20":65.19,"sma_60":71.94,"sma_120":75.15},{"date":"2026-10-22","open":60.1,"high":60.99,"low":56.92,"close":59.2,"volume":809663,"rsi_14":22.71,"sma_20":64.7,"sma_60":71.84,"sma_120":75.05},{"date":"2026-10-23","open":58.05,"high":58.65,"low":56.21,"close":57.89,"volume":747916,"rsi_14":20.05,"sma_20":64.13,"sma_60":71.66,"sma_120":74.93}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.91,"ttm_eps":null,"close":15.9856},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":28.03,"pbr":2.93,"ttm_eps":null,"close":15.5467},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.16,"pbr":2.33,"ttm_eps":null,"close":12.7374},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.86,"pbr":3.39,"ttm_eps":null,"close":19.2897},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.33,"pbr":4.61,"ttm_eps":null,"close":26.7199},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.07,"pbr":15.67,"ttm_eps":null,"close":36.4006},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.02,"pbr":14.49,"ttm_eps":null,"close":43.2881},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.79,"pbr":15.44,"ttm_eps":null,"close":53.2562},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":36.44,"pbr":19.22,"ttm_eps":null,"close":81.26}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Astronics Corporation","phase":"above-fold","symbol_resolved":true}