{"status":"ok","report":{"price_analysis":{"current":41.03,"change_1d":1.1,"change_7d":3.8,"change_30d":-0.3,"high_30d":42.15,"low_30d":36.6,"position_in_range":80.0,"support":37.16,"resistance":41.59},"summary":"Avient Corp(AVNT)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 37.62억. 현재가 $41.02, 전일 대비 +1.1%, 30일 -0.3%. PER 13.4배 / ROE 2.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.4배입니다. ROE 2.7%입니다. 시가총액 37.62억. 매출 33.31억, 영업이익 3.23억.","grade":"C","comment":"PER 13.45배, ROE 2.73%","per":13.45,"pbr":1.58,"roe":2.73,"eps":3.05,"revenue":3331500000.0,"operating_income":323200000.0,"net_income":171800000.0,"market_cap":3762861300,"profit_margin":5.16,"roa":1.11,"operating_margin":9.7,"gross_margin":33.54,"debt_ratio":0.7697484509007345,"total_assets":6004800000.0,"total_equity":2436900000.0,"total_debt":1875800000.0,"dividend_yield":2.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-0.27)가 시그널선(-0.47)을 상회합니다(골든크로스). SMA20 40, SMA60 42 — 혼조세입니다. 볼린저밴드 38~42 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 47","rsi_14":46.68969487622336,"macd":-0.2692046677700759,"macd_signal":-0.4725195747513765,"sma_20":40.213750000000005,"sma_60":41.808416666666666,"bb_upper":42.279670799546786,"bb_lower":38.147829200453224,"atr_14":1.3659571428571426},"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 13.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +8.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.2,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.0,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.7,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"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":61,"summary":"유동비율 1.9x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":14.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.2%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.77,"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":33.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.45,"current_pbr":1.58,"per_5y_high":24.71,"per_5y_low":10.91,"per_5y_avg":14.89,"per_percentile":66.7,"pbr_5y_high":1.71,"pbr_5y_low":1.1,"pbr_5y_avg":1.32,"pbr_percentile":88.9,"per_5y_median":12.47,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":24.71,"pbr":1.51},{"quarter":"2024-Q3","per":21.12,"pbr":1.71},{"quarter":"2024-Q4","per":15.99,"pbr":1.43},{"quarter":"2025-Q1","per":13.43,"pbr":1.32},{"quarter":"2025-Q2","per":11.6,"pbr":1.13},{"quarter":"2025-Q3","per":11.7,"pbr":1.15},{"quarter":"2025-Q4","per":10.91,"pbr":1.1},{"quarter":"2026-Q1","per":12.47,"pbr":1.27},{"quarter":"2026-Q2","per":12.12,"pbr":1.29},{"quarter":"현재","per":13.45,"pbr":1.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":41.2179,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":47.7845,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":39.0192,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":35.7231,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":31.3081,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":32.1637,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30.7654,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":36.0369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":36.96,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.71,"eps":1.668,"close":41.22,"source":"reported"},{"date":"2024-07","per":25.61,"eps":1.668,"close":42.72,"source":"reported"},{"date":"2024-08","per":27.81,"eps":1.668,"close":46.39,"source":"reported"},{"date":"2024-09","per":21.12,"eps":2.2623,"close":47.78,"source":"reported"},{"date":"2024-10","per":19.56,"eps":2.2623,"close":44.26,"source":"reported"},{"date":"2024-11","per":21.51,"eps":2.2623,"close":48.67,"source":"reported"},{"date":"2024-12","per":15.99,"eps":2.4398,"close":39.02,"source":"reported"},{"date":"2025-01","per":16.79,"eps":2.4398,"close":40.97,"source":"reported"},{"date":"2025-02","per":16.74,"eps":2.4398,"close":40.84,"source":"reported"},{"date":"2025-03","per":13.43,"eps":2.66,"close":35.72,"source":"reported"},{"date":"2025-04","per":12.04,"eps":2.66,"close":32.02,"source":"reported"},{"date":"2025-05","per":13.06,"eps":2.66,"close":34.73,"source":"reported"},{"date":"2025-06","per":11.6,"eps":2.7,"close":31.31,"source":"reported"},{"date":"2025-07","per":11.33,"eps":2.7,"close":30.59,"source":"reported"},{"date":"2025-08","per":13.42,"eps":2.7,"close":36.24,"source":"reported"},{"date":"2025-09","per":11.7,"eps":2.75,"close":32.16,"source":"reported"},{"date":"2025-10","per":11.38,"eps":2.75,"close":31.3,"source":"reported"},{"date":"2025-11","per":10.86,"eps":2.75,"close":29.86,"source":"reported"},{"date":"2025-12","per":10.91,"eps":2.82,"close":30.77,"source":"reported"},{"date":"2026-01","per":12.62,"eps":2.82,"close":35.6,"source":"reported"},{"date":"2026-02","per":14.34,"eps":2.82,"close":40.45,"source":"reported"},{"date":"2026-03","per":12.47,"eps":2.89,"close":36.04,"source":"reported"},{"date":"2026-04","per":12.74,"eps":2.89,"close":36.81,"source":"reported"},{"date":"2026-05","per":12.17,"eps":2.89,"close":35.16,"source":"reported"},{"date":"2026-06","per":12.12,"eps":3.05,"close":36.96,"source":"reported"},{"date":"2026-07","per":11.91,"eps":3.05,"close":36.32,"source":"reported"},{"date":"2026-08","per":14.45,"eps":3.05,"close":44.06,"source":"reported"},{"date":"2026-09","per":13.2,"eps":3.05,"close":40.25,"source":"reported"},{"date":"2026-10","per":13.45,"eps":3.05,"close":41.02,"source":"reported"}],"trailing_per_history_meta":{"avg":15.14,"std":4.65,"upper_1sd":19.79,"lower_1sd":10.49,"current":13.45,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 39%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":38.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.59,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.87,"summary":"배당수익률 2.87%","metrics":[{"name":"배당수익률","value":2.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.4배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.7%"}],"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":"2026-10-23T23:24:28.746818+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.027329804259510034,"dividend_yield":null,"eps":0.96,"revenue":917000000.0,"operating_income":112400000.0,"net_income":66600000.0,"market_cap":null,"profit_margin":0.07262813522355507,"operating_margin":0.12257360959651036,"roa":0.011091127098321343,"gross_margin":0.33544165757906214,"total_equity":2436900000.0,"total_assets":6004800000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":42.61,"pbr":1.46,"roe":0.02315238174411838,"dividend_yield":2.87,"eps":0.83,"revenue":847400000.0,"operating_income":98600000.0,"net_income":55700000.0,"market_cap":3477636000.0,"profit_margin":0.06573046967193769,"operating_margin":0.11635591220202973,"roa":0.009369533037276275,"gross_margin":0.321689874911494,"total_equity":2405800000.0,"total_assets":5944800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007118187178839188,"dividend_yield":null,"eps":0.56,"revenue":760600000.0,"operating_income":39600000.0,"net_income":16900000.0,"market_cap":null,"profit_margin":0.022219300552195634,"operating_margin":0.052064159873783857,"roa":0.0028046999468932556,"gross_margin":0.32342887194320274,"total_equity":2374200000.0,"total_assets":6025600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013740779768177029,"dividend_yield":null,"eps":0.7,"revenue":806500000.0,"operating_income":72600000.0,"net_income":32600000.0,"market_cap":null,"profit_margin":0.04042157470551767,"operating_margin":0.09001859888406695,"roa":0.005383268932263285,"gross_margin":0.303657780533168,"total_equity":2372500000.0,"total_assets":6055800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022304202179536107,"dividend_yield":null,"eps":0.8,"revenue":866500000.0,"operating_income":96100000.0,"net_income":52600000.0,"market_cap":null,"profit_margin":0.06070398153491056,"operating_margin":0.11090594345066358,"roa":0.008576133565943294,"gross_margin":0.32071552221581073,"total_equity":2358300000.0,"total_assets":6133300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00878910499064526,"dividend_yield":null,"eps":0.76,"revenue":826600000.0,"operating_income":700000.0,"net_income":-20200000.0,"market_cap":null,"profit_margin":-0.02443745463343818,"operating_margin":0.0008468424872973627,"roa":-0.003476046255506608,"gross_margin":0.3184127752238084,"total_equity":2298300000.0,"total_assets":5811200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020874751491053677,"dividend_yield":null,"eps":0.49,"revenue":746500000.0,"operating_income":85600000.0,"net_income":48300000.0,"market_cap":null,"profit_margin":0.06470194239785666,"operating_margin":0.11466845277963832,"roa":0.008311679372235894,"gross_margin":0.347622237106497,"total_equity":2313800000.0,"total_assets":5811100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016165890816758358,"dividend_yield":null,"eps":0.65,"revenue":815200000.0,"operating_income":77200000.0,"net_income":38200000.0,"market_cap":null,"profit_margin":0.04685966633954858,"operating_margin":0.09470068694798822,"roa":0.006316868685198353,"gross_margin":0.320657507360157,"total_equity":2363000000.0,"total_assets":6047300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014498381877022654,"dividend_yield":null,"eps":0.76,"revenue":849700000.0,"operating_income":72500000.0,"net_income":33600000.0,"market_cap":null,"profit_margin":0.039543368247616804,"operating_margin":0.08532423208191127,"roa":0.005687396323504519,"gross_margin":0.30316582323172886,"total_equity":2317500000.0,"total_assets":5907800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021281178649894456,"dividend_yield":null,"eps":0.5397919736280622,"revenue":829000000.0,"operating_income":94000000.0,"net_income":49400000.0,"market_cap":null,"profit_margin":0.05958986731001206,"operating_margin":0.11338962605548854,"roa":0.008406936573577713,"gross_margin":0.3355850422195416,"total_equity":2321300000.0,"total_assets":5876100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01233183856502242,"dividend_yield":null,"eps":0.3125111426267729,"revenue":719000000.0,"operating_income":43100000.0,"net_income":28600000.0,"market_cap":null,"profit_margin":0.03977746870653686,"operating_margin":0.05994436717663421,"roa":0.004791823741308537,"gross_margin":0.29054242002781644,"total_equity":2319200000.0,"total_assets":5968500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002239887566428038,"dividend_yield":null,"eps":0.05572751144743153,"revenue":753700000.0,"operating_income":34300000.0,"net_income":5100000.0,"market_cap":null,"profit_margin":0.006766618017778957,"operating_margin":0.045508823139180046,"roa":0.0008808746567179646,"gross_margin":0.25912166644553536,"total_equity":2276900000.0,"total_assets":5789700000.0}],"current_price":41.03,"change_pct":1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":31.58},{"date":"2016-10-25","close":31.2},{"date":"2016-10-26","close":29.62},{"date":"2016-10-27","close":29.45},{"date":"2016-10-28","close":29.06},{"date":"2016-10-31","close":29.23},{"date":"2016-11-01","close":29.35},{"date":"2016-11-02","close":29.22},{"date":"2016-11-03","close":29.3},{"date":"2016-11-04","close":29.38},{"date":"2016-11-07","close":29.5},{"date":"2016-11-08","close":29.22},{"date":"2016-11-09","close":30.75},{"date":"2016-11-10","close":31.36},{"date":"2016-11-11","close":31.86},{"date":"2016-11-14","close":32.72},{"date":"2016-11-15","close":32.31},{"date":"2016-11-16","close":32.67},{"date":"2016-11-17","close":32.38},{"date":"2016-11-18","close":32.7},{"date":"2016-11-21","close":32.75},{"date":"2016-11-22","close":32.84},{"date":"2016-11-23","close":32.79},{"date":"2016-11-25","close":32.91},{"date":"2016-11-28","close":32.62},{"date":"2016-11-29","close":33.15},{"date":"2016-11-30","close":32.97},{"date":"2016-12-01","close":32.37},{"date":"2016-12-02","close":32.17},{"date":"2016-12-05","close":32.73},{"date":"2016-12-06","close":33.16},{"date":"2016-12-07","close":33.59},{"date":"2016-12-08","close":34.41},{"date":"2016-12-09","close":34.38},{"date":"2016-12-12","close":34.21},{"date":"2016-12-13","close":33.98},{"date":"2016-12-14","close":33.22},{"date":"2016-12-15","close":33.91},{"date":"2016-12-16","close":34.05},{"date":"2016-12-19","close":33.99},{"date":"2016-12-20","close":34.42},{"date":"2016-12-21","close":34.14},{"date":"2016-12-22","close":32.97},{"date":"2016-12-23","close":33.43},{"date":"2016-12-27","close":33.32},{"date":"2016-12-28","close":32.31},{"date":"2016-12-29","close":32.51},{"date":"2016-12-30","close":32.04},{"date":"2017-01-03","close":32.43},{"date":"2017-01-04","close":33.31},{"date":"2017-01-05","close":32.76},{"date":"2017-01-06","close":32.85},{"date":"2017-01-09","close":32.36},{"date":"2017-01-10","close":32.49},{"date":"2017-01-11","close":32.96},{"date":"2017-01-12","close":32.54},{"date":"2017-01-13","close":32.8},{"date":"2017-01-17","close":32.38},{"date":"2017-01-18","close":32.36},{"date":"2017-01-19","close":31.83},{"date":"2017-01-20","close":32.03},{"date":"2017-01-23","close":32.06},{"date":"2017-01-24","close":33.19},{"date":"2017-01-25","close":33.15},{"date":"2017-01-26","close":33.04},{"date":"2017-01-27","close":34.58},{"date":"2017-01-30","close":34.1},{"date":"2017-01-31","close":34.11},{"date":"2017-02-01","close":34.57},{"date":"2017-02-02","close":34.46},{"date":"2017-02-03","close":34.88},{"date":"2017-02-06","close":34.23},{"date":"2017-02-07","close":33.54},{"date":"2017-02-08","close":33.58},{"date":"2017-02-09","close":34.15},{"date":"2017-02-10","close":34.59},{"date":"2017-02-13","close":34.43},{"date":"2017-02-14","close":33.79},{"date":"2017-02-15","close":34.1},{"date":"2017-02-16","close":34.25},{"date":"2017-02-17","close":34.2},{"date":"2017-02-21","close":34.83},{"date":"2017-02-22","close":34.49},{"date":"2017-02-23","close":34.19},{"date":"2017-02-24","close":34.19},{"date":"2017-02-27","close":34.14},{"date":"2017-02-28","close":33.68},{"date":"2017-03-01","close":34.07},{"date":"2017-03-02","close":33.55},{"date":"2017-03-03","close":34.0},{"date":"2017-03-06","close":33.31},{"date":"2017-03-07","close":33.0},{"date":"2017-03-08","close":33.12},{"date":"2017-03-09","close":33.21},{"date":"2017-03-10","close":33.32},{"date":"2017-03-13","close":33.48},{"date":"2017-03-14","close":33.3},{"date":"2017-03-15","close":33.85},{"date":"2017-03-16","close":33.77},{"date":"2017-03-17","close":34.06},{"date":"2017-03-20","close":33.66},{"date":"2017-03-21","close":32.95},{"date":"2017-03-22","close":32.91},{"date":"2017-03-23","close":33.38},{"date":"2017-03-24","close":33.26},{"date":"2017-03-27","close":33.35},{"date":"2017-03-28","close":33.75},{"date":"2017-03-29","close":33.88},{"date":"2017-03-30","close":34.13},{"date":"2017-03-31","close":34.09},{"date":"2017-04-03","close":34.02},{"date":"2017-04-04","close":34.01},{"date":"2017-04-05","close":33.33},{"date":"2017-04-06","close":33.56},{"date":"2017-04-07","close":33.57},{"date":"2017-04-10","close":33.55},{"date":"2017-04-11","close":34.12},{"date":"2017-04-12","close":33.93},{"date":"2017-04-13","close":33.65},{"date":"2017-04-17","close":34.39},{"date":"2017-04-18","close":34.49},{"date":"2017-04-19","close":34.96},{"date":"2017-04-20","close":35.85},{"date":"2017-04-21","close":35.99},{"date":"2017-04-24","close":37.07},{"date":"2017-04-25","close":37.41},{"date":"2017-04-26","close":37.39},{"date":"2017-04-27","close":39.4},{"date":"2017-04-28","close":39.21},{"date":"2017-05-01","close":38.72},{"date":"2017-05-02","close":38.71},{"date":"2017-05-03","close":38.69},{"date":"2017-05-04","close":38.97},{"date":"2017-05-05","close":39.05},{"date":"2017-05-08","close":38.41},{"date":"2017-05-09","close":38.52},{"date":"2017-05-10","close":38.61},{"date":"2017-05-11","close":38.59},{"date":"2017-05-12","close":38.34},{"date":"2017-05-15","close":38.93},{"date":"2017-05-16","close":38.62},{"date":"2017-05-17","close":37.39},{"date":"2017-05-18","close":37.11},{"date":"2017-05-19","close":37.64},{"date":"2017-05-22","close":37.65},{"date":"2017-05-23","close":37.59},{"date":"2017-05-24","close":37.62},{"date":"2017-05-25","close":37.65},{"date":"2017-05-26","close":37.72},{"date":"2017-05-30","close":37.58},{"date":"2017-05-31","close":37.34},{"date":"2017-06-01","close":37.84},{"date":"2017-06-02","close":38.4},{"date":"2017-06-05","close":38.29},{"date":"2017-06-06","close":38.25},{"date":"2017-06-07","close":38.08},{"date":"2017-06-08","close":37.8},{"date":"2017-06-09","close":38.27},{"date":"2017-06-12","close":38.25},{"date":"2017-06-13","close":38.42},{"date":"2017-06-14","close":37.8},{"date":"2017-06-15","close":37.22},{"date":"2017-06-16","close":37.73},{"date":"2017-06-19","close":37.87},{"date":"2017-06-20","close":37.4},{"date":"2017-06-21","close":37.3},{"date":"2017-06-22","close":37.48},{"date":"2017-06-23","close":37.87},{"date":"2017-06-26","close":37.89},{"date":"2017-06-27","close":37.78},{"date":"2017-06-28","close":38.41},{"date":"2017-06-29","close":38.06},{"date":"2017-06-30","close":38.74},{"date":"2017-07-03","close":38.41},{"date":"2017-07-05","close":37.94},{"date":"2017-07-06","close":37.84},{"date":"2017-07-07","close":38.37},{"date":"2017-07-10","close":37.9},{"date":"2017-07-11","close":37.89},{"date":"2017-07-12","close":38.24},{"date":"2017-07-13","close":38.19},{"date":"2017-07-14","close":38.18},{"date":"2017-07-17","close":38.34},{"date":"2017-07-18","close":38.41},{"date":"2017-07-19","close":38.93},{"date":"2017-07-20","close":38.64},{"date":"2017-07-21","close":38.46},{"date":"2017-07-24","close":39.0},{"date":"2017-07-25","close":37.5},{"date":"2017-07-26","close":36.85},{"date":"2017-07-27","close":36.52},{"date":"2017-07-28","close":36.66},{"date":"2017-07-31","close":36.58},{"date":"2017-08-01","close":36.6},{"date":"2017-08-02","close":36.57},{"date":"2017-08-03","close":36.25},{"date":"2017-08-04","close":36.33},{"date":"2017-08-07","close":36.06},{"date":"2017-08-08","close":35.61},{"date":"2017-08-09","close":35.53},{"date":"2017-08-10","close":35.53},{"date":"2017-08-11","close":35.9},{"date":"2017-08-14","close":36.56},{"date":"2017-08-15","close":36.59},{"date":"2017-08-16","close":36.7},{"date":"2017-08-17","close":36.24},{"date":"2017-08-18","close":36.43},{"date":"2017-08-21","close":36.11},{"date":"2017-08-22","close":36.47},{"date":"2017-08-23","close":36.35},{"date":"2017-08-24","close":36.15},{"date":"2017-08-25","close":36.08},{"date":"2017-08-28","close":36.25},{"date":"2017-08-29","close":36.14},{"date":"2017-08-30","close":35.79},{"date":"2017-08-31","close":36.14},{"date":"2017-09-01","close":36.74},{"date":"2017-09-05","close":36.13},{"date":"2017-09-06","close":36.05},{"date":"2017-09-07","close":36.05},{"date":"2017-09-08","close":36.35},{"date":"2017-09-11","close":36.97},{"date":"2017-09-12","close":37.33},{"date":"2017-09-13","close":37.23},{"date":"2017-09-14","close":37.14},{"date":"2017-09-15","close":37.29},{"date":"2017-09-18","close":37.66},{"date":"2017-09-19","close":37.88},{"date":"2017-09-20","close":38.55},{"date":"2017-09-21","close":39.01},{"date":"2017-09-22","close":39.06},{"date":"2017-09-25","close":39.1},{"date":"2017-09-26","close":39.63},{"date":"2017-09-27","close":40.21},{"date":"2017-09-28","close":40.56},{"date":"2017-09-29","close":40.03},{"date":"2017-10-02","close":40.76},{"date":"2017-10-03","close":40.71},{"date":"2017-10-04","close":40.89},{"date":"2017-10-05","close":40.77},{"date":"2017-10-06","close":40.79},{"date":"2017-10-09","close":40.82},{"date":"2017-10-10","close":40.9},{"date":"2017-10-11","close":40.91},{"date":"2017-10-12","close":40.87},{"date":"2017-10-13","close":41.48},{"date":"2017-10-16","close":41.56},{"date":"2017-10-17","close":41.01},{"date":"2017-10-18","close":40.87},{"date":"2017-10-19","close":41.2},{"date":"2017-10-20","close":41.76},{"date":"2017-10-23","close":41.77},{"date":"2017-10-24","close":42.05},{"date":"2017-10-25","close":44.45},{"date":"2017-10-26","close":45.27},{"date":"2017-10-27","close":45.18},{"date":"2017-10-30","close":44.73},{"date":"2017-10-31","close":46.07},{"date":"2017-11-01","close":46.32},{"date":"2017-11-02","close":46.15},{"date":"2017-11-03","close":46.46},{"date":"2017-11-06","close":46.48},{"date":"2017-11-07","close":46.18},{"date":"2017-11-08","close":46.13},{"date":"2017-11-09","close":45.62},{"date":"2017-11-10","close":45.2},{"date":"2017-11-13","close":45.64},{"date":"2017-11-14","close":45.15},{"date":"2017-11-15","close":44.16},{"date":"2017-11-16","close":44.74},{"date":"2017-11-17","close":44.81},{"date":"2017-11-20","close":45.0},{"date":"2017-11-21","close":45.49},{"date":"2017-11-22","close":45.14},{"date":"2017-11-24","close":45.43},{"date":"2017-11-27","close":45.51},{"date":"2017-11-28","close":46.4},{"date":"2017-11-29","close":46.48},{"date":"2017-11-30","close":46.21},{"date":"2017-12-01","close":45.65},{"date":"2017-12-04","close":45.06},{"date":"2017-12-05","close":44.97},{"date":"2017-12-06","close":44.54},{"date":"2017-12-07","close":44.5},{"date":"2017-12-08","close":44.23},{"date":"2017-12-11","close":44.16},{"date":"2017-12-12","close":44.7},{"date":"2017-12-13","close":44.72},{"date":"2017-12-14","close":43.46},{"date":"2017-12-15","close":44.22},{"date":"2017-12-18","close":44.42},{"date":"2017-12-19","close":43.88},{"date":"2017-12-20","close":43.97},{"date":"2017-12-21","close":43.82},{"date":"2017-12-22","close":43.5},{"date":"2017-12-26","close":43.59},{"date":"2017-12-27","close":43.81},{"date":"2017-12-28","close":43.98},{"date":"2017-12-29","close":43.5},{"date":"2018-01-02","close":35.7099},{"date":"2018-01-03","close":35.8961},{"date":"2018-01-04","close":36.1065},{"date":"2018-01-05","close":36.8673},{"date":"2018-01-08","close":37.0292},{"date":"2018-01-09","close":36.8431},{"date":"2018-01-10","close":36.5517},{"date":"2018-01-11","close":37.4177},{"date":"2018-01-12","close":36.9483},{"date":"2018-01-16","close":35.54},{"date":"2018-01-17","close":35.9527},{"date":"2018-01-18","close":35.3943},{"date":"2018-01-19","close":36.236},{"date":"2018-01-22","close":36.4303},{"date":"2018-01-23","close":36.4869},{"date":"2018-01-24","close":36.3736},{"date":"2018-01-25","close":36.8431},{"date":"2018-01-26","close":35.37},{"date":"2018-01-29","close":35.0462},{"date":"2018-01-30","close":35.2324},{"date":"2018-01-31","close":35.1757},{"date":"2018-02-01","close":35.2},{"date":"2018-02-02","close":34.7063},{"date":"2018-02-05","close":33.2251},{"date":"2018-02-06","close":33.7189},{"date":"2018-02-07","close":33.7593},{"date":"2018-02-08","close":32.6343},{"date":"2018-02-09","close":32.7152},{"date":"2018-02-12","close":33.0147},{"date":"2018-02-13","close":33.2656},{"date":"2018-02-14","close":33.905},{"date":"2018-02-15","close":34.1074},{"date":"2018-02-16","close":34.0426},{"date":"2018-02-20","close":34.0264},{"date":"2018-02-21","close":33.7269},{"date":"2018-02-22","close":33.8888},{"date":"2018-02-23","close":34.1883},{"date":"2018-02-26","close":34.4473},{"date":"2018-02-27","close":34.4392},{"date":"2018-02-28","close":33.4356},{"date":"2018-03-01","close":33.3303},{"date":"2018-03-02","close":33.7917},{"date":"2018-03-05","close":34.4473},{"date":"2018-03-06","close":35.0705},{"date":"2018-03-07","close":35.4995},{"date":"2018-03-08","close":35.1595},{"date":"2018-03-09","close":36.2198},{"date":"2018-03-12","close":36.058},{"date":"2018-03-13","close":35.9285},{"date":"2018-03-14","close":35.2729},{"date":"2018-03-15","close":34.6739},{"date":"2018-03-16","close":34.9896},{"date":"2018-03-19","close":34.9042},{"date":"2018-03-20","close":34.9368},{"date":"2018-03-21","close":35.2781},{"date":"2018-03-22","close":34.5223},{"date":"2018-03-23","close":33.7177},{"date":"2018-03-26","close":34.4248},{"date":"2018-03-27","close":34.0022},{"date":"2018-03-28","close":34.0347},{"date":"2018-03-29","close":34.5548},{"date":"2018-04-02","close":33.4171},{"date":"2018-04-03","close":33.9128},{"date":"2018-04-04","close":34.2216},{"date":"2018-04-05","close":34.9368},{"date":"2018-04-06","close":34.0672},{"date":"2018-04-09","close":34.0753},{"date":"2018-04-10","close":35.1562},{"date":"2018-04-11","close":35.2456},{"date":"2018-04-12","close":35.5544},{"date":"2018-04-13","close":35.2374},{"date":"2018-04-16","close":35.8551},{"date":"2018-04-17","close":36.1639},{"date":"2018-04-18","close":36.6515},{"date":"2018-04-19","close":36.1964},{"date":"2018-04-20","close":36.0014},{"date":"2018-04-23","close":36.0989},{"date":"2018-04-24","close":35.53},{"date":"2018-04-25","close":35.8063},{"date":"2018-04-26","close":34.3679},{"date":"2018-04-27","close":35.0668},{"date":"2018-04-30","close":34.0103},{"date":"2018-05-01","close":33.4983},{"date":"2018-05-02","close":33.6771},{"date":"2018-05-03","close":33.5064},{"date":"2018-05-04","close":34.0672},{"date":"2018-05-07","close":34.2785},{"date":"2018-05-08","close":34.4898},{"date":"2018-05-09","close":34.1566},{"date":"2018-05-10","close":34.6442},{"date":"2018-05-11","close":34.3923},{"date":"2018-05-14","close":34.311},{"date":"2018-05-15","close":34.6523},{"date":"2018-05-16","close":35.3025},{"date":"2018-05-17","close":35.4325},{"date":"2018-05-18","close":35.2943},{"date":"2018-05-21","close":35.6438},{"date":"2018-05-22","close":34.9124},{"date":"2018-05-23","close":34.571},{"date":"2018-05-24","close":34.5629},{"date":"2018-05-25","close":34.6198},{"date":"2018-05-29","close":34.6036},{"date":"2018-05-30","close":34.758},{"date":"2018-05-31","close":34.0672},{"date":"2018-06-01","close":34.506},{"date":"2018-06-04","close":34.6767},{"date":"2018-06-05","close":35.1887},{"date":"2018-06-06","close":35.8713},{"date":"2018-06-07","close":35.5625},{"date":"2018-06-08","close":35.6113},{"date":"2018-06-11","close":35.5463},{"date":"2018-06-12","close":35.1318},{"date":"2018-06-13","close":34.9042},{"date":"2018-06-14","close":35.1531},{"date":"2018-06-15","close":35.4142},{"date":"2018-06-18","close":35.2021},{"date":"2018-06-19","close":35.2347},{"date":"2018-06-20","close":35.4714},{"date":"2018-06-21","close":35.3571},{"date":"2018-06-22","close":35.7243},{"date":"2018-06-25","close":34.9002},{"date":"2018-06-26","close":35.3653},{"date":"2018-06-27","close":35.5285},{"date":"2018-06-28","close":35.4306},{"date":"2018-06-29","close":35.2674},{"date":"2018-07-02","close":35.2674},{"date":"2018-07-03","close":35.3163},{"date":"2018-07-05","close":35.7325},{"date":"2018-07-06","close":35.9202},{"date":"2018-07-09","close":36.1813},{"date":"2018-07-10","close":36.4506},{"date":"2018-07-11","close":35.9854},{"date":"2018-07-12","close":36.1813},{"date":"2018-07-13","close":36.3771},{"date":"2018-07-16","close":36.2874},{"date":"2018-07-17","close":36.8504},{"date":"2018-07-18","close":36.9646},{"date":"2018-07-19","close":37.1849},{"date":"2018-07-20","close":36.8014},{"date":"2018-07-23","close":36.3445},{"date":"2018-07-24","close":36.369},{"date":"2018-07-25","close":35.4795},{"date":"2018-07-26","close":36.0589},{"date":"2018-07-27","close":35.9283},{"date":"2018-07-30","close":35.8794},{"date":"2018-07-31","close":36.5974},{"date":"2018-08-01","close":36.2466},{"date":"2018-08-02","close":35.8957},{"date":"2018-08-03","close":35.7651},{"date":"2018-08-06","close":35.8875},{"date":"2018-08-07","close":36.2547},{"date":"2018-08-08","close":36.2874},{"date":"2018-08-09","close":36.573},{"date":"2018-08-10","close":36.1078},{"date":"2018-08-13","close":35.5856},{"date":"2018-08-14","close":35.6917},{"date":"2018-08-15","close":35.1939},{"date":"2018-08-16","close":35.1939},{"date":"2018-08-17","close":35.1776},{"date":"2018-08-20","close":35.2184},{"date":"2018-08-21","close":35.5611},{"date":"2018-08-22","close":35.3326},{"date":"2018-08-23","close":35.0144},{"date":"2018-08-24","close":35.1042},{"date":"2018-08-27","close":35.4958},{"date":"2018-08-28","close":35.0389},{"date":"2018-08-29","close":34.9736},{"date":"2018-08-30","close":34.737},{"date":"2018-08-31","close":34.484},{"date":"2018-09-04","close":34.3126},{"date":"2018-09-05","close":34.329},{"date":"2018-09-06","close":34.435},{"date":"2018-09-07","close":34.3616},{"date":"2018-09-10","close":34.2147},{"date":"2018-09-11","close":34.3779},{"date":"2018-09-12","close":34.4595},{"date":"2018-09-13","close":35.1683},{"date":"2018-09-14","close":35.4633},{"date":"2018-09-17","close":35.7746},{"date":"2018-09-18","close":36.1352},{"date":"2018-09-19","close":36.2499},{"date":"2018-09-20","close":36.8317},{"date":"2018-09-21","close":37.0119},{"date":"2018-09-24","close":36.4384},{"date":"2018-09-25","close":36.4056},{"date":"2018-09-26","close":36.045},{"date":"2018-09-27","close":35.578},{"date":"2018-09-28","close":35.8238},{"date":"2018-10-01","close":35.4715},{"date":"2018-10-02","close":35.324},{"date":"2018-10-03","close":35.3158},{"date":"2018-10-04","close":34.7094},{"date":"2018-10-05","close":34.2096},{"date":"2018-10-08","close":34.1195},{"date":"2018-10-09","close":32.6036},{"date":"2018-10-10","close":31.1041},{"date":"2018-10-11","close":29.8504},{"date":"2018-10-12","close":29.662},{"date":"2018-10-15","close":30.0717},{"date":"2018-10-16","close":30.9566},{"date":"2018-10-17","close":30.9976},{"date":"2018-10-18","close":30.2601},{"date":"2018-10-19","close":29.7685},{"date":"2018-10-22","close":29.4162},{"date":"2018-10-23","close":28.8426},{"date":"2018-10-24","close":25.1799},{"date":"2018-10-25","close":25.2291},{"date":"2018-10-26","close":25.2537},{"date":"2018-10-29","close":25.4913},{"date":"2018-10-30","close":26.5401},{"date":"2018-10-31","close":26.4745},{"date":"2018-11-01","close":27.4578},{"date":"2018-11-02","close":27.6053},{"date":"2018-11-05","close":27.548},{"date":"2018-11-06","close":27.5398},{"date":"2018-11-07","close":28.6951},{"date":"2018-11-08","close":28.0314},{"date":"2018-11-09","close":27.3595},{"date":"2018-11-12","close":26.9662},{"date":"2018-11-13","close":27.0727},{"date":"2018-11-14","close":27.1137},{"date":"2018-11-15","close":27.8184},{"date":"2018-11-16","close":27.7282},{"date":"2018-11-19","close":27.3431},{"date":"2018-11-20","close":26.9252},{"date":"2018-11-21","close":27.2366},{"date":"2018-11-23","close":27.0563},{"date":"2018-11-26","close":27.1792},{"date":"2018-11-27","close":26.6876},{"date":"2018-11-28","close":27.3349},{"date":"2018-11-29","close":27.1219},{"date":"2018-11-30","close":27.548},{"date":"2018-12-03","close":28.0314},{"date":"2018-12-04","close":26.3598},{"date":"2018-12-06","close":25.9665},{"date":"2018-12-07","close":25.311},{"date":"2018-12-10","close":25.1553},{"date":"2018-12-11","close":24.3933},{"date":"2018-12-12","close":24.6801},{"date":"2018-12-13","close":24.3213},{"date":"2018-12-14","close":23.6863},{"date":"2018-12-17","close":23.1749},{"date":"2018-12-18","close":23.2079},{"date":"2018-12-19","close":22.8121},{"date":"2018-12-20","close":22.6966},{"date":"2018-12-21","close":22.2183},{"date":"2018-12-24","close":21.9296},{"date":"2018-12-26","close":22.8863},{"date":"2018-12-27","close":23.3316},{"date":"2018-12-28","close":23.3234},{"date":"2018-12-31","close":23.5873},{"date":"2019-01-02","close":23.876},{"date":"2019-01-03","close":23.4224},{"date":"2019-01-04","close":24.5028},{"date":"2019-01-07","close":24.6182},{"date":"2019-01-08","close":25.4265},{"date":"2019-01-09","close":25.3935},{"date":"2019-01-10","close":25.5749},{"date":"2019-01-11","close":25.3935},{"date":"2019-01-14","close":25.0223},{"date":"2019-01-15","close":25.1708},{"date":"2019-01-16","close":25.4759},{"date":"2019-01-17","close":25.5749},{"date":"2019-01-18","close":26.1027},{"date":"2019-01-22","close":25.7729},{"date":"2019-01-23","close":25.6244},{"date":"2019-01-24","close":25.8141},{"date":"2019-01-25","close":26.4904},{"date":"2019-01-28","close":26.5646},{"date":"2019-01-29","close":26.944},{"date":"2019-01-30","close":26.878},{"date":"2019-01-31","close":26.6965},{"date":"2019-02-01","close":26.5976},{"date":"2019-02-04","close":26.6636},{"date":"2019-02-05","close":26.7213},{"date":"2019-02-06","close":26.7708},{"date":"2019-02-07","close":26.177},{"date":"2019-02-08","close":25.9708},{"date":"2019-02-11","close":26.012},{"date":"2019-02-12","close":26.3996},{"date":"2019-02-13","close":26.4986},{"date":"2019-02-14","close":26.3831},{"date":"2019-02-15","close":27.0512},{"date":"2019-02-19","close":27.4058},{"date":"2019-02-20","close":27.8594},{"date":"2019-02-21","close":27.6945},{"date":"2019-02-22","close":27.9584},{"date":"2019-02-25","close":27.8842},{"date":"2019-02-26","close":27.1089},{"date":"2019-02-27","close":27.2574},{"date":"2019-02-28","close":26.9027},{"date":"2019-03-01","close":27.4306},{"date":"2019-03-04","close":27.1419},{"date":"2019-03-05","close":26.911},{"date":"2019-03-06","close":26.4739},{"date":"2019-03-07","close":26.2265},{"date":"2019-03-08","close":25.7234},{"date":"2019-03-11","close":26.21},{"date":"2019-03-12","close":25.8471},{"date":"2019-03-13","close":25.7151},{"date":"2019-03-14","close":25.047},{"date":"2019-03-15","close":25.2296},{"date":"2019-03-18","close":25.5948},{"date":"2019-03-19","close":25.2047},{"date":"2019-03-20","close":25.0802},{"date":"2019-03-21","close":25.2877},{"date":"2019-03-22","close":23.7358},{"date":"2019-03-25","close":23.603},{"date":"2019-03-26","close":23.8436},{"date":"2019-03-27","close":24.0428},{"date":"2019-03-28","close":24.2835},{"date":"2019-03-29","close":24.325},{"date":"2019-04-01","close":24.6902},{"date":"2019-04-02","close":24.5906},{"date":"2019-04-03","close":24.6902},{"date":"2019-04-04","close":24.823},{"date":"2019-04-05","close":25.3292},{"date":"2019-04-08","close":25.4786},{"date":"2019-04-09","close":25.3956},{"date":"2019-04-10","close":25.3209},{"date":"2019-04-11","close":25.4952},{"date":"2019-04-12","close":25.7608},{"date":"2019-04-15","close":25.2877},{"date":"2019-04-16","close":25.6197},{"date":"2019-04-17","close":23.9515},{"date":"2019-04-18","close":23.7026},{"date":"2019-04-22","close":23.3291},{"date":"2019-04-23","close":23.3374},{"date":"2019-04-24","close":22.8228},{"date":"2019-04-25","close":22.4743},{"date":"2019-04-26","close":23.0054},{"date":"2019-04-29","close":23.1963},{"date":"2019-04-30","close":22.939},{"date":"2019-05-01","close":22.2668},{"date":"2019-05-02","close":22.0759},{"date":"2019-05-03","close":23.188},{"date":"2019-05-06","close":23.1548},{"date":"2019-05-07","close":22.6901},{"date":"2019-05-08","close":22.5158},{"date":"2019-05-09","close":22.3664},{"date":"2019-05-10","close":22.2336},{"date":"2019-05-13","close":21.495},{"date":"2019-05-14","close":21.8352},{"date":"2019-05-15","close":22.1008},{"date":"2019-05-16","close":22.1838},{"date":"2019-05-17","close":21.6859},{"date":"2019-05-20","close":21.163},{"date":"2019-05-21","close":21.4618},{"date":"2019-05-22","close":21.4452},{"date":"2019-05-23","close":20.9223},{"date":"2019-05-24","close":20.9306},{"date":"2019-05-28","close":20.6734},{"date":"2019-05-29","close":20.8393},{"date":"2019-05-30","close":21.0883},{"date":"2019-05-31","close":20.8559},{"date":"2019-06-03","close":20.9804},{"date":"2019-06-04","close":21.9597},{"date":"2019-06-05","close":22.1008},{"date":"2019-06-06","close":21.9846},{"date":"2019-06-07","close":22.1008},{"date":"2019-06-10","close":22.4494},{"date":"2019-06-11","close":24.5823},{"date":"2019-06-12","close":24.2835},{"date":"2019-06-13","close":24.6386},{"date":"2019-06-14","close":23.9618},{"date":"2019-06-17","close":23.6527},{"date":"2019-06-18","close":24.53},{"date":"2019-06-19","close":24.3462},{"date":"2019-06-20","close":24.789},{"date":"2019-06-21","close":24.7054},{"date":"2019-06-24","close":24.1457},{"date":"2019-06-25","close":24.4381},{"date":"2019-06-26","close":24.6971},{"date":"2019-06-27","close":25.4323},{"date":"2019-06-28","close":26.226},{"date":"2019-07-01","close":25.8584},{"date":"2019-07-02","close":25.967},{"date":"2019-07-03","close":25.7164},{"date":"2019-07-05","close":25.8751},{"date":"2019-07-08","close":25.5159},{"date":"2019-07-09","close":25.2151},{"date":"2019-07-10","close":25.0898},{"date":"2019-07-11","close":24.7221},{"date":"2019-07-12","close":25.3404},{"date":"2019-07-15","close":25.2485},{"date":"2019-07-16","close":25.4657},{"date":"2019-07-17","close":25.2234},{"date":"2019-07-18","close":25.4156},{"date":"2019-07-19","close":25.4072},{"date":"2019-07-22","close":25.4407},{"date":"2019-07-23","close":26.109},{"date":"2019-07-24","close":26.6354},{"date":"2019-07-25","close":27.5628},{"date":"2019-07-26","close":26.9111},{"date":"2019-07-29","close":27.003},{"date":"2019-07-30","close":27.638},{"date":"2019-07-31","close":27.379},{"date":"2019-08-01","close":26.46},{"date":"2019-08-02","close":26.201},{"date":"2019-08-05","close":25.2652},{"date":"2019-08-06","close":25.5827},{"date":"2019-08-07","close":26.0004},{"date":"2019-08-08","close":26.7357},{"date":"2019-08-09","close":26.1592},{"date":"2019-08-12","close":25.825},{"date":"2019-08-13","close":26.1675},{"date":"2019-08-14","close":24.8057},{"date":"2019-08-15","close":25.2485},{"date":"2019-08-16","close":25.9336},{"date":"2019-08-19","close":26.9863},{"date":"2019-08-20","close":26.4516},{"date":"2019-08-21","close":27.3038},{"date":"2019-08-22","close":26.9612},{"date":"2019-08-23","close":25.6078},{"date":"2019-08-26","close":25.7749},{"date":"2019-08-27","close":25.6913},{"date":"2019-08-28","close":25.9336},{"date":"2019-08-29","close":26.8443},{"date":"2019-08-30","close":26.744},{"date":"2019-09-03","close":26.3931},{"date":"2019-09-04","close":26.7357},{"date":"2019-09-05","close":27.5879},{"date":"2019-09-06","close":27.1534},{"date":"2019-09-09","close":28.0474},{"date":"2019-09-10","close":28.3983},{"date":"2019-09-11","close":29.2421},{"date":"2019-09-12","close":28.9019},{"date":"2019-09-13","close":29.3724},{"date":"2019-09-16","close":28.2717},{"date":"2019-09-17","close":27.65},{"date":"2019-09-18","close":27.3896},{"date":"2019-09-19","close":27.5996},{"date":"2019-09-20","close":26.5158},{"date":"2019-09-23","close":26.9611},{"date":"2019-09-24","close":26.5494},{"date":"2019-09-25","close":27.3223},{"date":"2019-09-26","close":27.0787},{"date":"2019-09-27","close":27.3728},{"date":"2019-09-30","close":27.4316},{"date":"2019-10-01","close":26.4318},{"date":"2019-10-02","close":25.9277},{"date":"2019-10-03","close":26.2469},{"date":"2019-10-04","close":27.0367},{"date":"2019-10-07","close":26.7846},{"date":"2019-10-08","close":25.6672},{"date":"2019-10-09","close":26.1797},{"date":"2019-10-10","close":25.9781},{"date":"2019-10-11","close":27.5072},{"date":"2019-10-14","close":27.1963},{"date":"2019-10-15","close":27.5912},{"date":"2019-10-16","close":26.793},{"date":"2019-10-17","close":26.709},{"date":"2019-10-18","close":26.6838},{"date":"2019-10-21","close":26.6418},{"date":"2019-10-22","close":27.5996},{"date":"2019-10-23","close":27.4484},{"date":"2019-10-24","close":27.1207},{"date":"2019-10-25","close":27.0619},{"date":"2019-10-28","close":27.0115},{"date":"2019-10-29","close":27.524},{"date":"2019-10-30","close":27.3644},{"date":"2019-10-31","close":26.9275},{"date":"2019-11-01","close":27.7424},{"date":"2019-11-04","close":28.1373},{"date":"2019-11-05","close":27.8601},{"date":"2019-11-06","close":27.4484},{"date":"2019-11-07","close":28.1289},{"date":"2019-11-08","close":28.1289},{"date":"2019-11-11","close":28.0617},{"date":"2019-11-12","close":28.2549},{"date":"2019-11-13","close":27.2131},{"date":"2019-11-14","close":27.6164},{"date":"2019-11-15","close":27.524},{"date":"2019-11-18","close":27.5576},{"date":"2019-11-19","close":27.5324},{"date":"2019-11-20","close":26.7846},{"date":"2019-11-21","close":26.5746},{"date":"2019-11-22","close":26.751},{"date":"2019-11-25","close":27.0703},{"date":"2019-11-26","close":26.9275},{"date":"2019-11-27","close":26.9359},{"date":"2019-11-29","close":26.4906},{"date":"2019-12-02","close":26.0621},{"date":"2019-12-03","close":25.9109},{"date":"2019-12-04","close":25.9697},{"date":"2019-12-05","close":26.0285},{"date":"2019-12-06","close":26.2553},{"date":"2019-12-09","close":26.1629},{"date":"2019-12-10","close":26.1629},{"date":"2019-12-11","close":26.1629},{"date":"2019-12-12","close":26.9181},{"date":"2019-12-13","close":26.3261},{"date":"2019-12-16","close":26.6559},{"date":"2019-12-17","close":27.4255},{"date":"2019-12-18","close":27.4932},{"date":"2019-12-19","close":30.4192},{"date":"2019-12-20","close":31.3326},{"date":"2019-12-23","close":31.4594},{"date":"2019-12-24","close":31.2987},{"date":"2019-12-26","close":31.2734},{"date":"2019-12-27","close":31.1381},{"date":"2019-12-30","close":31.2396},{"date":"2019-12-31","close":31.1127},{"date":"2020-01-02","close":31.1042},{"date":"2020-01-03","close":29.971},{"date":"2020-01-06","close":29.8865},{"date":"2020-01-07","close":29.7004},{"date":"2020-01-08","close":29.5397},{"date":"2020-01-09","close":29.6497},{"date":"2020-01-10","close":29.5059},{"date":"2020-01-13","close":29.5144},{"date":"2020-01-14","close":30.1909},{"date":"2020-01-15","close":30.3262},{"date":"2020-01-16","close":31.0704},{"date":"2020-01-17","close":30.9605},{"date":"2020-01-21","close":30.2839},{"date":"2020-01-22","close":30.1824},{"date":"2020-01-23","close":30.0302},{"date":"2020-01-24","close":29.2691},{"date":"2020-01-27","close":28.6518},{"date":"2020-01-28","close":30.2078},{"date":"2020-01-29","close":30.1063},{"date":"2020-01-30","close":29.0492},{"date":"2020-01-31","close":28.0598},{"date":"2020-02-03","close":28.7617},{"date":"2020-02-04","close":29.1338},{"date":"2020-02-05","close":29.1761},{"date":"2020-02-06","close":27.6454},{"date":"2020-02-07","close":27.1803},{"date":"2020-02-10","close":26.6221},{"date":"2020-02-11","close":26.9858},{"date":"2020-02-12","close":27.045},{"date":"2020-02-13","close":26.9097},{"date":"2020-02-14","close":26.6306},{"date":"2020-02-18","close":26.2416},{"date":"2020-02-19","close":26.2838},{"date":"2020-02-20","close":26.2331},{"date":"2020-02-21","close":25.0322},{"date":"2020-02-24","close":24.0174},{"date":"2020-02-25","close":21.9962},{"date":"2020-02-26","close":21.7933},{"date":"2020-02-27","close":20.6347},{"date":"2020-02-28","close":20.9391},{"date":"2020-03-02","close":21.2351},{"date":"2020-03-03","close":20.4825},{"date":"2020-03-04","close":21.3873},{"date":"2020-03-05","close":20.677},{"date":"2020-03-06","close":19.7213},{"date":"2020-03-09","close":17.9031},{"date":"2020-03-10","close":18.6727},{"date":"2020-03-11","close":17.049},{"date":"2020-03-12","close":14.5965},{"date":"2020-03-13","close":15.9834},{"date":"2020-03-16","close":13.0623},{"date":"2020-03-17","close":12.7802},{"date":"2020-03-18","close":8.6598},{"date":"2020-03-19","close":11.4296},{"date":"2020-03-20","close":12.4554},{"date":"2020-03-23","close":13.0111},{"date":"2020-03-24","close":14.4216},{"date":"2020-03-25","close":15.1397},{"date":"2020-03-26","close":16.1484},{"date":"2020-03-27","close":15.0114},{"date":"2020-03-30","close":15.986},{"date":"2020-03-31","close":16.2168},{"date":"2020-04-01","close":15.1226},{"date":"2020-04-02","close":15.456},{"date":"2020-04-03","close":15.02},{"date":"2020-04-06","close":16.4904},{"date":"2020-04-07","close":16.5588},{"date":"2020-04-08","close":17.5504},{"date":"2020-04-09","close":18.5933},{"date":"2020-04-13","close":17.9351},{"date":"2020-04-14","close":17.9864},{"date":"2020-04-15","close":16.7981},{"date":"2020-04-16","close":16.5075},{"date":"2020-04-17","close":17.6444},{"date":"2020-04-20","close":16.687},{"date":"2020-04-21","close":17.046},{"date":"2020-04-22","close":16.9947},{"date":"2020-04-23","close":18.3711},{"date":"2020-04-24","close":18.1659},{"date":"2020-04-27","close":19.0037},{"date":"2020-04-28","close":19.0977},{"date":"2020-04-29","close":20.8416},{"date":"2020-04-30","close":19.9098},{"date":"2020-05-01","close":19.0293},{"date":"2020-05-04","close":18.8156},{"date":"2020-05-05","close":18.884},{"date":"2020-05-06","close":18.3796},{"date":"2020-05-07","close":18.5335},{"date":"2020-05-08","close":19.5422},{"date":"2020-05-11","close":19.2858},{"date":"2020-05-12","close":18.4053},{"date":"2020-05-13","close":17.4905},{"date":"2020-05-14","close":18.0035},{"date":"2020-05-15","close":18.1573},{"date":"2020-05-18","close":20.0808},{"date":"2020-05-19","close":19.2088},{"date":"2020-05-20","close":20.0979},{"date":"2020-05-21","close":20.4569},{"date":"2020-05-22","close":20.6023},{"date":"2020-05-26","close":20.7989},{"date":"2020-05-27","close":22.0384},{"date":"2020-05-28","close":21.1579},{"date":"2020-05-29","close":21.1836},{"date":"2020-06-01","close":21.876},{"date":"2020-06-02","close":22.9018},{"date":"2020-06-03","close":23.4148},{"date":"2020-06-04","close":23.6114},{"date":"2020-06-05","close":24.6629},{"date":"2020-06-08","close":25.0305},{"date":"2020-06-09","close":24.5004},{"date":"2020-06-10","close":23.5601},{"date":"2020-06-11","close":21.4872},{"date":"2020-06-12","close":22.3053},{"date":"2020-06-15","close":22.4173},{"date":"2020-06-16","close":22.5206},{"date":"2020-06-17","close":22.0297},{"date":"2020-06-18","close":21.8403},{"date":"2020-06-19","close":21.2288},{"date":"2020-06-22","close":21.2977},{"date":"2020-06-23","close":21.2719},{"date":"2020-06-24","close":20.4968},{"date":"2020-06-25","close":21.4527},{"date":"2020-06-26","close":21.6939},{"date":"2020-06-29","close":22.4},{"date":"2020-06-30","close":22.5895},{"date":"2020-07-01","close":21.9264},{"date":"2020-07-02","close":22.512},{"date":"2020-07-06","close":23.0029},{"date":"2020-07-07","close":22.4603},{"date":"2020-07-08","close":21.9608},{"date":"2020-07-09","close":20.9704},{"date":"2020-07-10","close":21.8833},{"date":"2020-07-13","close":21.7972},{"date":"2020-07-14","close":21.7283},{"date":"2020-07-15","close":22.6842},{"date":"2020-07-16","close":22.3139},{"date":"2020-07-17","close":22.5292},{"date":"2020-07-20","close":22.0297},{"date":"2020-07-21","close":22.1589},{"date":"2020-07-22","close":22.5034},{"date":"2020-07-23","close":21.6766},{"date":"2020-07-24","close":21.3321},{"date":"2020-07-27","close":21.9264},{"date":"2020-07-28","close":21.1168},{"date":"2020-07-29","close":21.7369},{"date":"2020-07-30","close":20.8154},{"date":"2020-07-31","close":20.5829},{"date":"2020-08-03","close":20.8413},{"date":"2020-08-04","close":21.0393},{"date":"2020-08-05","close":21.4699},{"date":"2020-08-06","close":21.2977},{"date":"2020-08-07","close":22.2795},{"date":"2020-08-10","close":22.9426},{"date":"2020-08-11","close":23.4421},{"date":"2020-08-12","close":23.4421},{"date":"2020-08-13","close":22.8306},{"date":"2020-08-14","close":22.5981},{"date":"2020-08-17","close":22.3742},{"date":"2020-08-18","close":22.1417},{"date":"2020-08-19","close":22.3656},{"date":"2020-08-20","close":22.4689},{"date":"2020-08-21","close":22.3311},{"date":"2020-08-24","close":23.3474},{"date":"2020-08-25","close":23.0201},{"date":"2020-08-26","close":22.3828},{"date":"2020-08-27","close":22.779},{"date":"2020-08-28","close":23.0804},{"date":"2020-08-31","close":21.9781},{"date":"2020-09-01","close":23.0718},{"date":"2020-09-02","close":23.9072},{"date":"2020-09-03","close":23.1148},{"date":"2020-09-04","close":23.9933},{"date":"2020-09-08","close":23.2957},{"date":"2020-09-09","close":23.6746},{"date":"2020-09-10","close":23.0459},{"date":"2020-09-11","close":23.0373},{"date":"2020-09-14","close":23.5627},{"date":"2020-09-15","close":23.8555},{"date":"2020-09-16","close":23.6746},{"date":"2020-09-17","close":24.1024},{"date":"2020-09-18","close":23.6339},{"date":"2020-09-21","close":22.1676},{"date":"2020-09-22","close":22.2196},{"date":"2020-09-23","close":21.3954},{"date":"2020-09-24","close":21.7858},{"date":"2020-09-25","close":23.2868},{"date":"2020-09-28","close":23.7206},{"date":"2020-09-29","close":23.495},{"date":"2020-09-30","close":22.9571},{"date":"2020-10-01","close":23.2608},{"date":"2020-10-02","close":24.944},{"date":"2020-10-05","close":26.1499},{"date":"2020-10-06","close":26.8961},{"date":"2020-10-07","close":28.076},{"date":"2020-10-08","close":28.1628},{"date":"2020-10-09","close":27.5295},{"date":"2020-10-12","close":27.6683},{"date":"2020-10-13","close":27.5468},{"date":"2020-10-14","close":27.7984},{"date":"2020-10-15","close":27.6943},{"date":"2020-10-16","close":27.9546},{"date":"2020-10-19","close":27.5381},{"date":"2020-10-20","close":27.703},{"date":"2020-10-21","close":28.2582},{"date":"2020-10-22","close":28.4057},{"date":"2020-10-23","close":28.319},{"date":"2020-10-26","close":27.5468},{"date":"2020-10-27","close":26.8093},{"date":"2020-10-28","close":26.3929},{"date":"2020-10-29","close":27.087},{"date":"2020-10-30","close":26.9568},{"date":"2020-11-02","close":27.8939},{"date":"2020-11-03","close":28.5012},{"date":"2020-11-04","close":26.8961},{"date":"2020-11-05","close":28.7615},{"date":"2020-11-06","close":28.3103},{"date":"2020-11-09","close":30.1583},{"date":"2020-11-10","close":31.2428},{"date":"2020-11-11","close":30.3318},{"date":"2020-11-12","close":30.0108},{"date":"2020-11-13","close":30.5488},{"date":"2020-11-16","close":31.4945},{"date":"2020-11-17","close":31.4597},{"date":"2020-11-18","close":30.7396},{"date":"2020-11-19","close":30.8351},{"date":"2020-11-20","close":30.8785},{"date":"2020-11-23","close":31.642},{"date":"2020-11-24","close":33.4032},{"date":"2020-11-25","close":32.2753},{"date":"2020-11-27","close":32.4488},{"date":"2020-11-30","close":31.7114},{"date":"2020-12-01","close":32.0758},{"date":"2020-12-02","close":32.2406},{"date":"2020-12-03","close":32.1625},{"date":"2020-12-04","close":33.9758},{"date":"2020-12-07","close":33.3685},{"date":"2020-12-08","close":33.837},{"date":"2020-12-09","close":33.8023},{"date":"2020-12-10","close":33.7416},{"date":"2020-12-11","close":33.5941},{"date":"2020-12-14","close":33.4639},{"date":"2020-12-15","close":34.7654},{"date":"2020-12-16","close":33.9238},{"date":"2020-12-17","close":35.0169},{"date":"2020-12-18","close":34.6592},{"date":"2020-12-21","close":34.8947},{"date":"2020-12-22","close":35.1215},{"date":"2020-12-23","close":35.2088},{"date":"2020-12-24","close":35.0954},{"date":"2020-12-28","close":35.0954},{"date":"2020-12-29","close":34.4847},{"date":"2020-12-30","close":35.2175},{"date":"2020-12-31","close":35.139},{"date":"2021-01-04","close":34.4149},{"date":"2021-01-05","close":35.4705},{"date":"2021-01-06","close":38.1748},{"date":"2021-01-07","close":39.8672},{"date":"2021-01-08","close":39.3089},{"date":"2021-01-11","close":38.96},{"date":"2021-01-12","close":39.9283},{"date":"2021-01-13","close":38.6895},{"date":"2021-01-14","close":38.6721},{"date":"2021-01-15","close":37.3635},{"date":"2021-01-19","close":37.3722},{"date":"2021-01-20","close":36.9274},{"date":"2021-01-21","close":36.2731},{"date":"2021-01-22","close":37.0931},{"date":"2021-01-25","close":36.0026},{"date":"2021-01-26","close":34.8162},{"date":"2021-01-27","close":33.4902},{"date":"2021-01-28","close":34.633},{"date":"2021-01-29","close":33.5251},{"date":"2021-02-01","close":35.4792},{"date":"2021-02-02","close":35.5141},{"date":"2021-02-03","close":35.2873},{"date":"2021-02-04","close":35.1652},{"date":"2021-02-05","close":35.7409},{"date":"2021-02-08","close":36.875},{"date":"2021-02-09","close":37.1629},{"date":"2021-02-10","close":36.6831},{"date":"2021-02-11","close":37.791},{"date":"2021-02-12","close":38.5325},{"date":"2021-02-16","close":38.1836},{"date":"2021-02-17","close":38.1487},{"date":"2021-02-18","close":37.5903},{"date":"2021-02-19","close":38.8117},{"date":"2021-02-22","close":38.8378},{"date":"2021-02-23","close":38.4453},{"date":"2021-02-24","close":39.5096},{"date":"2021-02-25","close":37.9044},{"date":"2021-02-26","close":37.7037},{"date":"2021-03-01","close":39.274},{"date":"2021-03-02","close":39.2304},{"date":"2021-03-03","close":41.1932},{"date":"2021-03-04","close":39.4223},{"date":"2021-03-05","close":40.9489},{"date":"2021-03-08","close":41.4462},{"date":"2021-03-09","close":41.1234},{"date":"2021-03-10","close":42.3273},{"date":"2021-03-11","close":42.938},{"date":"2021-03-12","close":43.8627},{"date":"2021-03-15","close":43.7339},{"date":"2021-03-16","close":43.3134},{"date":"2021-03-17","close":44.4873},{"date":"2021-03-18","close":44.864},{"date":"2021-03-19","close":44.5486},{"date":"2021-03-22","close":42.849},{"date":"2021-03-23","close":39.0819},{"date":"2021-03-24","close":39.8353},{"date":"2021-03-25","close":42.0606},{"date":"2021-03-26","close":43.0243},{"date":"2021-03-29","close":41.5524},{"date":"2021-03-30","close":41.8065},{"date":"2021-03-31","close":41.4123},{"date":"2021-04-01","close":42.008},{"date":"2021-04-05","close":43.0505},{"date":"2021-04-06","close":42.8315},{"date":"2021-04-07","close":42.2007},{"date":"2021-04-08","close":42.2971},{"date":"2021-04-09","close":42.8666},{"date":"2021-04-12","close":43.0856},{"date":"2021-04-13","close":42.4198},{"date":"2021-04-14","close":43.252},{"date":"2021-04-15","close":43.2871},{"date":"2021-04-16","close":44.2245},{"date":"2021-04-19","close":43.6638},{"date":"2021-04-20","close":42.7264},{"date":"2021-04-21","close":43.5499},{"date":"2021-04-22","close":42.7001},{"date":"2021-04-23","close":43.8828},{"date":"2021-04-26","close":44.2771},{"date":"2021-04-27","close":44.0843},{"date":"2021-04-28","close":44.2508},{"date":"2021-04-29","close":43.9879},{"date":"2021-04-30","close":44.4785},{"date":"2021-05-03","close":45.5649},{"date":"2021-05-04","close":45.2232},{"date":"2021-05-05","close":46.5987},{"date":"2021-05-06","close":46.7038},{"date":"2021-05-07","close":47.0805},{"date":"2021-05-10","close":46.1957},{"date":"2021-05-11","close":46.7739},{"date":"2021-05-12","close":44.8728},{"date":"2021-05-13","close":46.2307},{"date":"2021-05-14","close":47.0104},{"date":"2021-05-17","close":46.7914},{"date":"2021-05-18","close":45.7752},{"date":"2021-05-19","close":45.1707},{"date":"2021-05-20","close":45.0568},{"date":"2021-05-21","close":45.2232},{"date":"2021-05-24","close":45.6437},{"date":"2021-05-25","close":44.4698},{"date":"2021-05-26","close":45.0392},{"date":"2021-05-27","close":45.5211},{"date":"2021-05-28","close":45.5386},{"date":"2021-06-01","close":46.3534},{"date":"2021-06-02","close":45.4072},{"date":"2021-06-03","close":45.5036},{"date":"2021-06-04","close":45.5211},{"date":"2021-06-07","close":45.1882},{"date":"2021-06-08","close":45.2057},{"date":"2021-06-09","close":44.6625},{"date":"2021-06-10","close":44.0668},{"date":"2021-06-11","close":44.829},{"date":"2021-06-14","close":43.9354},{"date":"2021-06-15","close":44.7589},{"date":"2021-06-16","close":44.6362},{"date":"2021-06-17","close":42.7298},{"date":"2021-06-18","close":41.5509},{"date":"2021-06-21","close":42.9585},{"date":"2021-06-22","close":42.8706},{"date":"2021-06-23","close":43.2665},{"date":"2021-06-24","close":42.8706},{"date":"2021-06-25","close":43.0905},{"date":"2021-06-28","close":42.5539},{"date":"2021-06-29","close":42.4395},{"date":"2021-06-30","close":43.2489},{"date":"2021-07-01","close":43.328},{"date":"2021-07-02","close":42.721},{"date":"2021-07-06","close":41.0495},{"date":"2021-07-07","close":41.7885},{"date":"2021-07-08","close":40.8119},{"date":"2021-07-09","close":42.202},{"date":"2021-07-12","close":42.4395},{"date":"2021-07-13","close":41.7797},{"date":"2021-07-14","close":41.5949},{"date":"2021-07-15","close":41.8325},{"date":"2021-07-16","close":40.6976},{"date":"2021-07-19","close":39.6419},{"date":"2021-07-20","close":40.9615},{"date":"2021-07-21","close":41.5685},{"date":"2021-07-22","close":41.4894},{"date":"2021-07-23","close":42.1844},{"date":"2021-07-26","close":42.3075},{"date":"2021-07-27","close":42.0964},{"date":"2021-07-28","close":42.1756},{"date":"2021-07-29","close":42.8618},{"date":"2021-07-30","close":42.6858},{"date":"2021-08-02","close":41.7357},{"date":"2021-08-03","close":42.2547},{"date":"2021-08-04","close":40.6096},{"date":"2021-08-05","close":41.1814},{"date":"2021-08-06","close":42.1404},{"date":"2021-08-09","close":41.7445},{"date":"2021-08-10","close":42.6067},{"date":"2021-08-11","close":43.0377},{"date":"2021-08-12","close":43.4424},{"date":"2021-08-13","close":43.8999},{"date":"2021-08-16","close":43.5304},{"date":"2021-08-17","close":43.2313},{"date":"2021-08-18","close":43.4864},{"date":"2021-08-19","close":41.8676},{"date":"2021-08-20","close":42.7034},{"date":"2021-08-23","close":43.5568},{"date":"2021-08-24","close":43.9879},{"date":"2021-08-25","close":44.3926},{"date":"2021-08-26","close":44.7357},{"date":"2021-08-27","close":46.1785},{"date":"2021-08-30","close":45.9057},{"date":"2021-08-31","close":45.8266},{"date":"2021-09-01","close":44.419},{"date":"2021-09-02","close":44.1022},{"date":"2021-09-03","close":43.6975},{"date":"2021-09-07","close":42.633},{"date":"2021-09-08","close":41.6741},{"date":"2021-09-09","close":42.0788},{"date":"2021-09-10","close":41.5949},{"date":"2021-09-13","close":41.9556},{"date":"2021-09-14","close":41.3398},{"date":"2021-09-15","close":42.0084},{"date":"2021-09-16","close":41.5074},{"date":"2021-09-17","close":40.4911},{"date":"2021-09-20","close":39.8018},{"date":"2021-09-21","close":39.36},{"date":"2021-09-22","close":40.2172},{"date":"2021-09-23","close":41.4897},{"date":"2021-09-24","close":41.2422},{"date":"2021-09-27","close":42.2055},{"date":"2021-09-28","close":41.6046},{"date":"2021-09-29","close":41.7901},{"date":"2021-09-30","close":40.9595},{"date":"2021-10-01","close":41.5427},{"date":"2021-10-04","close":41.6841},{"date":"2021-10-05","close":42.4706},{"date":"2021-10-06","close":41.6399},{"date":"2021-10-07","close":42.6915},{"date":"2021-10-08","close":42.5501},{"date":"2021-10-11","close":42.3557},{"date":"2021-10-12","close":42.5148},{"date":"2021-10-13","close":42.5148},{"date":"2021-10-14","close":43.8845},{"date":"2021-10-15","close":45.2189},{"date":"2021-10-18","close":45.0775},{"date":"2021-10-19","close":45.2012},{"date":"2021-10-20","close":46.2263},{"date":"2021-10-21","close":46.4384},{"date":"2021-10-22","close":47.2426},{"date":"2021-10-25","close":49.2662},{"date":"2021-10-26","close":49.443},{"date":"2021-10-27","close":47.2691},{"date":"2021-10-28","close":48.6035},{"date":"2021-10-29","close":47.6137},{"date":"2021-11-01","close":48.8067},{"date":"2021-11-02","close":48.5946},{"date":"2021-11-03","close":49.1867},{"date":"2021-11-04","close":50.795},{"date":"2021-11-05","close":51.1397},{"date":"2021-11-08","close":51.7229},{"date":"2021-11-09","close":52.0587},{"date":"2021-11-10","close":51.2104},{"date":"2021-11-11","close":52.2178},{"date":"2021-11-12","close":52.2885},{"date":"2021-11-15","close":52.6508},{"date":"2021-11-16","close":53.8261},{"date":"2021-11-17","close":53.835},{"date":"2021-11-18","close":53.7731},{"date":"2021-11-19","close":53.0396},{"date":"2021-11-22","close":52.7834},{"date":"2021-11-23","close":53.1015},{"date":"2021-11-24","close":52.5006},{"date":"2021-11-26","close":50.7243},{"date":"2021-11-29","close":50.7597},{"date":"2021-11-30","close":48.6123},{"date":"2021-12-01","close":48.0821},{"date":"2021-12-02","close":50.4416},{"date":"2021-12-03","close":49.496},{"date":"2021-12-06","close":50.2913},{"date":"2021-12-07","close":50.2206},{"date":"2021-12-08","close":49.7876},{"date":"2021-12-09","close":48.6742},{"date":"2021-12-10","close":49.2839},{"date":"2021-12-13","close":47.4812},{"date":"2021-12-14","close":47.3574},{"date":"2021-12-15","close":47.3574},{"date":"2021-12-16","close":46.9296},{"date":"2021-12-17","close":47.0361},{"date":"2021-12-20","close":45.82},{"date":"2021-12-21","close":47.622},{"date":"2021-12-22","close":48.2966},{"date":"2021-12-23","close":48.6072},{"date":"2021-12-27","close":49.7789},{"date":"2021-12-28","close":49.9032},{"date":"2021-12-29","close":50.5334},{"date":"2021-12-30","close":49.4683},{"date":"2021-12-31","close":49.6635},{"date":"2022-01-03","close":50.1606},{"date":"2022-01-04","close":51.1104},{"date":"2022-01-05","close":49.8499},{"date":"2022-01-06","close":49.8943},{"date":"2022-01-07","close":49.7434},{"date":"2022-01-10","close":48.5274},{"date":"2022-01-11","close":49.2463},{"date":"2022-01-12","close":49.0067},{"date":"2022-01-13","close":48.8025},{"date":"2022-01-14","close":48.7581},{"date":"2022-01-18","close":47.9415},{"date":"2022-01-19","close":46.9118},{"date":"2022-01-20","close":45.9177},{"date":"2022-01-21","close":44.9502},{"date":"2022-01-24","close":46.042},{"date":"2022-01-25","close":45.4739},{"date":"2022-01-26","close":45.1721},{"date":"2022-01-27","close":44.3199},{"date":"2022-01-28","close":43.8939},{"date":"2022-01-31","close":44.1779},{"date":"2022-02-01","close":44.9324},{"date":"2022-02-02","close":44.9502},{"date":"2022-02-03","close":43.7962},{"date":"2022-02-04","close":42.8465},{"date":"2022-02-07","close":43.2814},{"date":"2022-02-08","close":45.2164},{"date":"2022-02-09","close":47.0716},{"date":"2022-02-10","close":46.5302},{"date":"2022-02-11","close":46.7254},{"date":"2022-02-14","close":46.7254},{"date":"2022-02-15","close":49.0511},{"date":"2022-02-16","close":48.8291},{"date":"2022-02-17","close":47.7906},{"date":"2022-02-18","close":46.6456},{"date":"2022-02-22","close":46.5035},{"date":"2022-02-23","close":45.4206},{"date":"2022-02-24","close":44.6661},{"date":"2022-02-25","close":46.974},{"date":"2022-02-28","close":46.5035},{"date":"2022-03-01","close":44.6661},{"date":"2022-03-02","close":46.2727},{"date":"2022-03-03","close":46.0153},{"date":"2022-03-04","close":44.5774},{"date":"2022-03-07","close":41.7103},{"date":"2022-03-08","close":41.4085},{"date":"2022-03-09","close":43.7252},{"date":"2022-03-10","close":43.5654},{"date":"2022-03-11","close":43.4234},{"date":"2022-03-14","close":43.1897},{"date":"2022-03-15","close":43.3503},{"date":"2022-03-16","close":45.2859},{"date":"2022-03-17","close":46.0262},{"date":"2022-03-18","close":45.6694},{"date":"2022-03-21","close":45.6248},{"date":"2022-03-22","close":45.384},{"date":"2022-03-23","close":44.3582},{"date":"2022-03-24","close":44.2779},{"date":"2022-03-25","close":44.0549},{"date":"2022-03-28","close":43.7071},{"date":"2022-03-29","close":45.3305},{"date":"2022-03-30","close":44.0549},{"date":"2022-03-31","close":42.8151},{"date":"2022-04-01","close":43.4305},{"date":"2022-04-04","close":43.2611},{"date":"2022-04-05","close":42.4494},{"date":"2022-04-06","close":41.0668},{"date":"2022-04-07","close":40.9419},{"date":"2022-04-08","close":40.4424},{"date":"2022-04-11","close":41.0311},{"date":"2022-04-12","close":41.156},{"date":"2022-04-13","close":41.9409},{"date":"2022-04-14","close":41.5217},{"date":"2022-04-18","close":41.6734},{"date":"2022-04-19","close":42.7081},{"date":"2022-04-20","close":47.9529},{"date":"2022-04-21","close":47.3999},{"date":"2022-04-22","close":46.0084},{"date":"2022-04-25","close":46.1511},{"date":"2022-04-26","close":44.6882},{"date":"2022-04-27","close":44.6258},{"date":"2022-04-28","close":44.9648},{"date":"2022-04-29","close":43.9212},{"date":"2022-05-02","close":43.823},{"date":"2022-05-03","close":44.5098},{"date":"2022-05-04","close":46.2938},{"date":"2022-05-05","close":44.5277},{"date":"2022-05-06","close":43.4841},{"date":"2022-05-09","close":42.5564},{"date":"2022-05-10","close":41.6287},{"date":"2022-05-11","close":40.8349},{"date":"2022-05-12","close":41.0757},{"date":"2022-05-13","close":41.8607},{"date":"2022-05-16","close":41.4504},{"date":"2022-05-17","close":43.0202},{"date":"2022-05-18","close":42.1104},{"date":"2022-05-19","close":41.8785},{"date":"2022-05-20","close":41.6109},{"date":"2022-05-23","close":42.5475},{"date":"2022-05-24","close":41.8607},{"date":"2022-05-25","close":42.9132},{"date":"2022-05-26","close":43.609},{"date":"2022-05-27","close":44.3493},{"date":"2022-05-31","close":43.8855},{"date":"2022-06-01","close":43.4216},{"date":"2022-06-02","close":45.6516},{"date":"2022-06-03","close":45.3929},{"date":"2022-06-06","close":45.8478},{"date":"2022-06-07","close":46.6684},{"date":"2022-06-08","close":45.1967},{"date":"2022-06-09","close":44.8399},{"date":"2022-06-10","close":42.0658},{"date":"2022-06-13","close":40.0678},{"date":"2022-06-14","close":39.6486},{"date":"2022-06-15","close":39.711},{"date":"2022-06-16","close":36.1311},{"date":"2022-06-17","close":36.6691},{"date":"2022-06-21","close":36.8395},{"date":"2022-06-22","close":36.7498},{"date":"2022-06-23","close":36.3373},{"date":"2022-06-24","close":38.5434},{"date":"2022-06-27","close":37.4583},{"date":"2022-06-28","close":36.9471},{"date":"2022-06-29","close":36.4629},{"date":"2022-06-30","close":35.9428},{"date":"2022-07-01","close":35.1715},{"date":"2022-07-05","close":34.5079},{"date":"2022-07-06","close":34.3106},{"date":"2022-07-07","close":35.584},{"date":"2022-07-08","close":35.1536},{"date":"2022-07-11","close":35.0729},{"date":"2022-07-12","close":35.1984},{"date":"2022-07-13","close":35.1715},{"date":"2022-07-14","close":35.0729},{"date":"2022-07-15","close":36.1221},{"date":"2022-07-18","close":36.3642},{"date":"2022-07-19","close":38.373},{"date":"2022-07-20","close":38.3551},{"date":"2022-07-21","close":38.6779},{"date":"2022-07-22","close":38.5793},{"date":"2022-07-25","close":39.1532},{"date":"2022-07-26","close":37.27},{"date":"2022-07-27","close":38.7586},{"date":"2022-07-28","close":38.6331},{"date":"2022-07-29","close":38.6959},{"date":"2022-08-01","close":38.4986},{"date":"2022-08-02","close":37.7094},{"date":"2022-08-03","close":38.5075},{"date":"2022-08-04","close":38.6779},{"date":"2022-08-05","close":39.0546},{"date":"2022-08-08","close":39.5029},{"date":"2022-08-09","close":39.5209},{"date":"2022-08-10","close":41.0364},{"date":"2022-08-11","close":40.328},{"date":"2022-08-12","close":43.8971},{"date":"2022-08-15","close":44.1393},{"date":"2022-08-16","close":44.4173},{"date":"2022-08-17","close":42.7493},{"date":"2022-08-18","close":43.0631},{"date":"2022-08-19","close":42.7224},{"date":"2022-08-22","close":41.0454},{"date":"2022-08-23","close":41.422},{"date":"2022-08-24","close":41.153},{"date":"2022-08-25","close":42.2291},{"date":"2022-08-26","close":40.3549},{"date":"2022-08-29","close":39.7451},{"date":"2022-08-30","close":39.6285},{"date":"2022-08-31","close":39.3057},{"date":"2022-09-01","close":38.8035},{"date":"2022-09-02","close":38.3371},{"date":"2022-09-06","close":35.7724},{"date":"2022-09-07","close":37.4673},{"date":"2022-09-08","close":37.9964},{"date":"2022-09-09","close":38.8662},{"date":"2022-09-12","close":38.7676},{"date":"2022-09-13","close":36.4001},{"date":"2022-09-14","close":34.8128},{"date":"2022-09-15","close":34.3238},{"date":"2022-09-16","close":33.1869},{"date":"2022-09-19","close":34.1794},{"date":"2022-09-20","close":33.1417},{"date":"2022-09-21","close":32.0048},{"date":"2022-09-22","close":31.8424},{"date":"2022-09-23","close":30.6694},{"date":"2022-09-26","close":29.713},{"date":"2022-09-27","close":28.0076},{"date":"2022-09-28","close":28.4768},{"date":"2022-09-29","close":27.6286},{"date":"2022-09-30","close":27.3399},{"date":"2022-10-03","close":29.2167},{"date":"2022-10-04","close":30.5882},{"date":"2022-10-05","close":29.8122},{"date":"2022-10-06","close":29.2077},{"date":"2022-10-07","close":27.6828},{"date":"2022-10-10","close":27.4933},{"date":"2022-10-11","close":27.3128},{"date":"2022-10-12","close":27.376},{"date":"2022-10-13","close":27.782},{"date":"2022-10-14","close":28.3595},{"date":"2022-10-17","close":29.7852},{"date":"2022-10-18","close":30.5972},{"date":"2022-10-19","close":29.6769},{"date":"2022-10-20","close":29.0814},{"date":"2022-10-21","close":29.8393},{"date":"2022-10-24","close":29.7671},{"date":"2022-10-25","close":30.6694},{"date":"2022-10-26","close":30.8409},{"date":"2022-10-27","close":30.8318},{"date":"2022-10-28","close":31.2379},{"date":"2022-10-31","close":31.1206},{"date":"2022-11-01","close":31.5717},{"date":"2022-11-02","close":25.6165},{"date":"2022-11-03","close":25.3368},{"date":"2022-11-04","close":25.9143},{"date":"2022-11-07","close":26.4556},{"date":"2022-11-08","close":26.4647},{"date":"2022-11-09","close":26.1759},{"date":"2022-11-10","close":29.0543},{"date":"2022-11-11","close":30.2273},{"date":"2022-11-14","close":30.3085},{"date":"2022-11-15","close":30.1461},{"date":"2022-11-16","close":29.6769},{"date":"2022-11-17","close":28.9009},{"date":"2022-11-18","close":29.3611},{"date":"2022-11-21","close":28.6663},{"date":"2022-11-22","close":30.0468},{"date":"2022-11-23","close":30.5882},{"date":"2022-11-25","close":30.5882},{"date":"2022-11-28","close":29.5325},{"date":"2022-11-29","close":30.0649},{"date":"2022-11-30","close":31.2288},{"date":"2022-12-01","close":31.7251},{"date":"2022-12-02","close":32.1582},{"date":"2022-12-05","close":31.2469},{"date":"2022-12-06","close":30.4258},{"date":"2022-12-07","close":30.4348},{"date":"2022-12-08","close":30.5702},{"date":"2022-12-09","close":30.9491},{"date":"2022-12-12","close":31.3101},{"date":"2022-12-13","close":31.8153},{"date":"2022-12-14","close":31.3191},{"date":"2022-12-15","close":30.3085},{"date":"2022-12-16","close":30.4175},{"date":"2022-12-19","close":29.6178},{"date":"2022-12-20","close":30.2085},{"date":"2022-12-21","close":31.19},{"date":"2022-12-22","close":29.9268},{"date":"2022-12-23","close":30.6447},{"date":"2022-12-27","close":30.7084},{"date":"2022-12-28","close":29.7814},{"date":"2022-12-29","close":30.9628},{"date":"2022-12-30","close":30.6811},{"date":"2023-01-03","close":30.872},{"date":"2023-01-04","close":32.3987},{"date":"2023-01-05","close":32.6714},{"date":"2023-01-06","close":34.4163},{"date":"2023-01-09","close":34.389},{"date":"2023-01-10","close":34.9615},{"date":"2023-01-11","close":35.0252},{"date":"2023-01-12","close":34.6526},{"date":"2023-01-13","close":35.0706},{"date":"2023-01-17","close":34.6889},{"date":"2023-01-18","close":34.4072},{"date":"2023-01-19","close":33.871},{"date":"2023-01-20","close":35.0706},{"date":"2023-01-23","close":35.7886},{"date":"2023-01-24","close":35.6068},{"date":"2023-01-25","close":35.5159},{"date":"2023-01-26","close":35.9703},{"date":"2023-01-27","close":36.2066},{"date":"2023-01-30","close":35.9158},{"date":"2023-01-31","close":36.8246},{"date":"2023-02-01","close":37.3971},{"date":"2023-02-02","close":38.7149},{"date":"2023-02-03","close":37.6152},{"date":"2023-02-06","close":36.7337},{"date":"2023-02-07","close":37.1699},{"date":"2023-02-08","close":36.1521},{"date":"2023-02-09","close":34.7707},{"date":"2023-02-10","close":34.4254},{"date":"2023-02-13","close":35.3433},{"date":"2023-02-14","close":35.1342},{"date":"2023-02-15","close":38.5513},{"date":"2023-02-16","close":38.2332},{"date":"2023-02-17","close":39.0148},{"date":"2023-02-21","close":37.5062},{"date":"2023-02-22","close":38.1514},{"date":"2023-02-23","close":38.2241},{"date":"2023-02-24","close":38.8512},{"date":"2023-02-27","close":39.3147},{"date":"2023-02-28","close":39.651},{"date":"2023-03-01","close":39.86},{"date":"2023-03-02","close":39.9599},{"date":"2023-03-03","close":40.3598},{"date":"2023-03-06","close":38.9784},{"date":"2023-03-07","close":38.0878},{"date":"2023-03-08","close":38.3059},{"date":"2023-03-09","close":37.2063},{"date":"2023-03-10","close":36.0158},{"date":"2023-03-13","close":35.3006},{"date":"2023-03-14","close":36.5078},{"date":"2023-03-15","close":34.6696},{"date":"2023-03-16","close":35.4012},{"date":"2023-03-17","close":34.7702},{"date":"2023-03-20","close":35.4103},{"date":"2023-03-21","close":36.0688},{"date":"2023-03-22","close":34.8616},{"date":"2023-03-23","close":34.761},{"date":"2023-03-24","close":35.3738},{"date":"2023-03-27","close":35.4744},{"date":"2023-03-28","close":36.0779},{"date":"2023-03-29","close":36.7181},{"date":"2023-03-30","close":36.9376},{"date":"2023-03-31","close":37.6418},{"date":"2023-04-03","close":37.4863},{"date":"2023-04-04","close":36.5444},{"date":"2023-04-05","close":36.27},{"date":"2023-04-06","close":36.3706},{"date":"2023-04-10","close":36.837},{"date":"2023-04-11","close":37.1205},{"date":"2023-04-12","close":36.709},{"date":"2023-04-13","close":37.1479},{"date":"2023-04-14","close":36.8644},{"date":"2023-04-17","close":37.1845},{"date":"2023-04-18","close":36.9742},{"date":"2023-04-19","close":36.8553},{"date":"2023-04-20","close":36.0871},{"date":"2023-04-21","close":35.7396},{"date":"2023-04-24","close":36.0322},{"date":"2023-04-25","close":34.3678},{"date":"2023-04-26","close":33.9471},{"date":"2023-04-27","close":34.6421},{"date":"2023-04-28","close":35.2183},{"date":"2023-05-01","close":35.4469},{"date":"2023-05-02","close":34.8799},{"date":"2023-05-03","close":34.6239},{"date":"2023-05-04","close":33.8374},{"date":"2023-05-05","close":35.2},{"date":"2023-05-08","close":35.4378},{"date":"2023-05-09","close":34.9439},{"date":"2023-05-10","close":35.4103},{"date":"2023-05-11","close":35.328},{"date":"2023-05-12","close":35.3189},{"date":"2023-05-15","close":36.0414},{"date":"2023-05-16","close":35.4195},{"date":"2023-05-17","close":36.1237},{"date":"2023-05-18","close":36.1054},{"date":"2023-05-19","close":35.6207},{"date":"2023-05-22","close":35.9225},{"date":"2023-05-23","close":35.575},{"date":"2023-05-24","close":35.2183},{"date":"2023-05-25","close":34.505},{"date":"2023-05-26","close":34.7976},{"date":"2023-05-30","close":34.3861},{"date":"2023-05-31","close":33.3801},{"date":"2023-06-01","close":33.6179},{"date":"2023-06-02","close":36.0688},{"date":"2023-06-05","close":35.5475},{"date":"2023-06-06","close":36.6449},{"date":"2023-06-07","close":37.0748},{"date":"2023-06-08","close":36.398},{"date":"2023-06-09","close":35.9042},{"date":"2023-06-12","close":36.0231},{"date":"2023-06-13","close":36.965},{"date":"2023-06-14","close":36.5352},{"date":"2023-06-15","close":37.0395},{"date":"2023-06-16","close":36.9475},{"date":"2023-06-20","close":36.5334},{"date":"2023-06-21","close":36.018},{"date":"2023-06-22","close":35.7144},{"date":"2023-06-23","close":35.5579},{"date":"2023-06-26","close":36.1469},{"date":"2023-06-27","close":36.2757},{"date":"2023-06-28","close":36.4781},{"date":"2023-06-29","close":37.1683},{"date":"2023-06-30","close":37.6376},{"date":"2023-07-03","close":37.8217},{"date":"2023-07-05","close":36.1377},{"date":"2023-07-06","close":35.6223},{"date":"2023-07-07","close":37.0303},{"date":"2023-07-10","close":37.1039},{"date":"2023-07-11","close":37.0211},{"date":"2023-07-12","close":37.6561},{"date":"2023-07-13","close":38.0794},{"date":"2023-07-14","close":37.1223},{"date":"2023-07-17","close":37.0395},{"date":"2023-07-18","close":37.3616},{"date":"2023-07-19","close":38.1162},{"date":"2023-07-20","close":37.8125},{"date":"2023-07-21","close":37.6653},{"date":"2023-07-24","close":37.6192},{"date":"2023-07-25","close":38.4107},{"date":"2023-07-26","close":38.5211},{"date":"2023-07-27","close":36.8094},{"date":"2023-07-28","close":36.9291},{"date":"2023-07-31","close":37.2972},{"date":"2023-08-01","close":37.5456},{"date":"2023-08-02","close":36.9291},{"date":"2023-08-03","close":36.1285},{"date":"2023-08-04","close":36.064},{"date":"2023-08-07","close":36.6346},{"date":"2023-08-08","close":36.2481},{"date":"2023-08-09","close":35.8892},{"date":"2023-08-10","close":35.8064},{"date":"2023-08-11","close":35.6868},{"date":"2023-08-14","close":35.2634},{"date":"2023-08-15","close":34.3616},{"date":"2023-08-16","close":33.6714},{"date":"2023-08-17","close":34.1131},{"date":"2023-08-18","close":33.9107},{"date":"2023-08-21","close":33.7911},{"date":"2023-08-22","close":34.4168},{"date":"2023-08-23","close":34.4536},{"date":"2023-08-24","close":34.0119},{"date":"2023-08-25","close":34.7297},{"date":"2023-08-28","close":35.5119},{"date":"2023-08-29","close":36.5242},{"date":"2023-08-30","close":36.8831},{"date":"2023-08-31","close":36.9107},{"date":"2023-09-01","close":37.2512},{"date":"2023-09-05","close":36.0917},{"date":"2023-09-06","close":35.9536},{"date":"2023-09-07","close":35.0242},{"date":"2023-09-08","close":34.6285},{"date":"2023-09-11","close":34.8677},{"date":"2023-09-12","close":34.7389},{"date":"2023-09-13","close":34.0671},{"date":"2023-09-14","close":35.2326},{"date":"2023-09-15","close":35.492},{"date":"2023-09-18","close":34.7323},{"date":"2023-09-19","close":34.4359},{"date":"2023-09-20","close":33.8893},{"date":"2023-09-21","close":33.1203},{"date":"2023-09-22","close":32.8239},{"date":"2023-09-25","close":33.1018},{"date":"2023-09-26","close":32.1012},{"date":"2023-09-27","close":32.4903},{"date":"2023-09-28","close":32.9536},{"date":"2023-09-29","close":32.7219},{"date":"2023-10-02","close":32.2309},{"date":"2023-10-03","close":31.953},{"date":"2023-10-04","close":32.0271},{"date":"2023-10-05","close":31.2396},{"date":"2023-10-06","close":31.1655},{"date":"2023-10-09","close":30.6189},{"date":"2023-10-10","close":31.0914},{"date":"2023-10-11","close":31.5546},{"date":"2023-10-12","close":30.2205},{"date":"2023-10-13","close":30.4892},{"date":"2023-10-16","close":30.6374},{"date":"2023-10-17","close":31.2118},{"date":"2023-10-18","close":30.0075},{"date":"2023-10-19","close":29.8129},{"date":"2023-10-20","close":29.6739},{"date":"2023-10-23","close":29.4145},{"date":"2023-10-24","close":29.6276},{"date":"2023-10-25","close":28.9976},{"date":"2023-10-26","close":29.2015},{"date":"2023-10-27","close":28.8865},{"date":"2023-10-30","close":29.2107},{"date":"2023-10-31","close":29.2941},{"date":"2023-11-01","close":29.1366},{"date":"2023-11-02","close":29.5442},{"date":"2023-11-03","close":31.4712},{"date":"2023-11-06","close":30.0538},{"date":"2023-11-07","close":30.1186},{"date":"2023-11-08","close":30.1186},{"date":"2023-11-09","close":29.535},{"date":"2023-11-10","close":30.2483},{"date":"2023-11-13","close":29.8778},{"date":"2023-11-14","close":31.3693},{"date":"2023-11-15","close":31.8696},{"date":"2023-11-16","close":31.5917},{"date":"2023-11-17","close":32.1661},{"date":"2023-11-20","close":32.6015},{"date":"2023-11-21","close":31.9252},{"date":"2023-11-22","close":31.7029},{"date":"2023-11-24","close":31.8881},{"date":"2023-11-27","close":31.6473},{"date":"2023-11-28","close":31.6565},{"date":"2023-11-29","close":31.8233},{"date":"2023-11-30","close":31.8233},{"date":"2023-12-01","close":32.898},{"date":"2023-12-04","close":32.7775},{"date":"2023-12-05","close":32.62},{"date":"2023-12-06","close":32.8887},{"date":"2023-12-07","close":33.5557},{"date":"2023-12-08","close":33.741},{"date":"2023-12-11","close":33.8615},{"date":"2023-12-12","close":33.5094},{"date":"2023-12-13","close":35.1492},{"date":"2023-12-14","close":36.7144},{"date":"2023-12-15","close":36.8637},{"date":"2023-12-18","close":36.6771},{"date":"2023-12-19","close":37.8804},{"date":"2023-12-20","close":37.0596},{"date":"2023-12-21","close":37.6939},{"date":"2023-12-22","close":38.4028},{"date":"2023-12-26","close":39.2423},{"date":"2023-12-27","close":39.5035},{"date":"2023-12-28","close":39.4662},{"date":"2023-12-29","close":38.7759},{"date":"2024-01-02","close":38.3561},{"date":"2024-01-03","close":36.7984},{"date":"2024-01-04","close":36.1641},{"date":"2024-01-05","close":35.5951},{"date":"2024-01-08","close":35.9589},{"date":"2024-01-09","close":35.2966},{"date":"2024-01-10","close":35.5485},{"date":"2024-01-11","close":35.2779},{"date":"2024-01-12","close":34.9328},{"date":"2024-01-16","close":34.569},{"date":"2024-01-17","close":34.2612},{"date":"2024-01-18","close":33.9627},{"date":"2024-01-19","close":34.2332},{"date":"2024-01-22","close":34.8489},{"date":"2024-01-23","close":34.8768},{"date":"2024-01-24","close":33.7482},{"date":"2024-01-25","close":34.3731},{"date":"2024-01-26","close":34.3358},{"date":"2024-01-29","close":34.8022},{"date":"2024-01-30","close":34.1586},{"date":"2024-01-31","close":33.7762},{"date":"2024-02-01","close":34.4105},{"date":"2024-02-02","close":34.1866},{"date":"2024-02-05","close":33.3937},{"date":"2024-02-06","close":33.6549},{"date":"2024-02-07","close":33.8321},{"date":"2024-02-08","close":34.5224},{"date":"2024-02-09","close":34.4384},{"date":"2024-02-12","close":35.11},{"date":"2024-02-13","close":33.6549},{"date":"2024-02-14","close":36.2574},{"date":"2024-02-15","close":36.8357},{"date":"2024-02-16","close":36.2853},{"date":"2024-02-20","close":36.1081},{"date":"2024-02-21","close":36.3133},{"date":"2024-02-22","close":36.6305},{"date":"2024-02-23","close":36.5372},{"date":"2024-02-26","close":37.1249},{"date":"2024-02-27","close":37.4233},{"date":"2024-02-28","close":37.1528},{"date":"2024-02-29","close":37.7592},{"date":"2024-03-01","close":37.8058},{"date":"2024-03-04","close":37.7498},{"date":"2024-03-05","close":37.3581},{"date":"2024-03-06","close":37.6099},{"date":"2024-03-07","close":38.4681},{"date":"2024-03-08","close":38.5614},{"date":"2024-03-11","close":38.9904},{"date":"2024-03-12","close":38.524},{"date":"2024-03-13","close":38.8412},{"date":"2024-03-14","close":37.9737},{"date":"2024-03-15","close":38.1789},{"date":"2024-03-18","close":37.7828},{"date":"2024-03-19","close":37.764},{"date":"2024-03-20","close":38.9092},{"date":"2024-03-21","close":39.341},{"date":"2024-03-22","close":38.8247},{"date":"2024-03-25","close":39.3035},{"date":"2024-03-26","close":39.2284},{"date":"2024-03-27","close":40.3267},{"date":"2024-03-28","close":40.7397},{"date":"2024-04-01","close":40.3454},{"date":"2024-04-02","close":40.0732},{"date":"2024-04-03","close":40.6364},{"date":"2024-04-04","close":39.8104},{"date":"2024-04-05","close":39.9606},{"date":"2024-04-08","close":40.0732},{"date":"2024-04-09","close":40.6834},{"date":"2024-04-10","close":39.1627},{"date":"2024-04-11","close":39.5569},{"date":"2024-04-12","close":38.7496},{"date":"2024-04-15","close":39.3316},{"date":"2024-04-16","close":39.219},{"date":"2024-04-17","close":39.5475},{"date":"2024-04-18","close":39.7634},{"date":"2024-04-19","close":39.9136},{"date":"2024-04-22","close":40.3079},{"date":"2024-04-23","close":40.6552},{"date":"2024-04-24","close":40.6083},{"date":"2024-04-25","close":40.1671},{"date":"2024-04-26","close":40.5707},{"date":"2024-04-29","close":40.6458},{"date":"2024-04-30","close":39.8198},{"date":"2024-05-01","close":40.3454},{"date":"2024-05-02","close":41.2466},{"date":"2024-05-03","close":41.4531},{"date":"2024-05-06","close":41.7253},{"date":"2024-05-07","close":43.4807},{"date":"2024-05-08","close":42.3543},{"date":"2024-05-09","close":42.8048},{"date":"2024-05-10","close":42.6922},{"date":"2024-05-13","close":42.7391},{"date":"2024-05-14","close":42.5514},{"date":"2024-05-15","close":42.9644},{"date":"2024-05-16","close":42.8612},{"date":"2024-05-17","close":43.2366},{"date":"2024-05-20","close":42.7861},{"date":"2024-05-21","close":42.7954},{"date":"2024-05-22","close":42.0163},{"date":"2024-05-23","close":41.6784},{"date":"2024-05-24","close":42.2228},{"date":"2024-05-28","close":41.8661},{"date":"2024-05-29","close":41.0588},{"date":"2024-05-30","close":41.4906},{"date":"2024-05-31","close":41.9412},{"date":"2024-06-03","close":41.1809},{"date":"2024-06-04","close":41.2372},{"date":"2024-06-05","close":42.1947},{"date":"2024-06-06","close":42.3073},{"date":"2024-06-07","close":41.3592},{"date":"2024-06-10","close":41.3311},{"date":"2024-06-11","close":41.256},{"date":"2024-06-12","close":42.0257},{"date":"2024-06-13","close":41.1246},{"date":"2024-06-14","close":40.2422},{"date":"2024-06-17","close":40.7772},{"date":"2024-06-18","close":41.0025},{"date":"2024-06-20","close":40.9837},{"date":"2024-06-21","close":41.3879},{"date":"2024-06-24","close":41.3407},{"date":"2024-06-25","close":40.3775},{"date":"2024-06-26","close":40.7552},{"date":"2024-06-27","close":40.7836},{"date":"2024-06-28","close":41.2179},{"date":"2024-07-01","close":39.8298},{"date":"2024-07-02","close":39.9432},{"date":"2024-07-03","close":40.217},{"date":"2024-07-05","close":39.6693},{"date":"2024-07-08","close":39.8487},{"date":"2024-07-09","close":39.2538},{"date":"2024-07-10","close":39.5938},{"date":"2024-07-11","close":41.1424},{"date":"2024-07-12","close":41.369},{"date":"2024-07-15","close":41.7939},{"date":"2024-07-16","close":44.1358},{"date":"2024-07-17","close":43.9941},{"date":"2024-07-18","close":42.9554},{"date":"2024-07-19","close":42.03},{"date":"2024-07-22","close":43.0309},{"date":"2024-07-23","close":43.2293},{"date":"2024-07-24","close":42.0583},{"date":"2024-07-25","close":42.4455},{"date":"2024-07-26","close":42.9082},{"date":"2024-07-29","close":42.5683},{"date":"2024-07-30","close":42.5683},{"date":"2024-07-31","close":42.7193},{"date":"2024-08-01","close":41.9639},{"date":"2024-08-02","close":40.4436},{"date":"2024-08-05","close":38.5739},{"date":"2024-08-06","close":42.37},{"date":"2024-08-07","close":41.0102},{"date":"2024-08-08","close":42.4738},{"date":"2024-08-09","close":42.2283},{"date":"2024-08-12","close":42.3133},{"date":"2024-08-13","close":42.7477},{"date":"2024-08-14","close":42.3416},{"date":"2024-08-15","close":43.6542},{"date":"2024-08-16","close":43.7675},{"date":"2024-08-19","close":44.0886},{"date":"2024-08-20","close":43.267},{"date":"2024-08-21","close":44.1358},{"date":"2024-08-22","close":44.1263},{"date":"2024-08-23","close":45.8827},{"date":"2024-08-26","close":45.9299},{"date":"2024-08-27","close":45.8071},{"date":"2024-08-28","close":45.5616},{"date":"2024-08-29","close":46.0999},{"date":"2024-08-30","close":46.3926},{"date":"2024-09-03","close":44.6834},{"date":"2024-09-04","close":44.2585},{"date":"2024-09-05","close":43.6825},{"date":"2024-09-06","close":42.6249},{"date":"2024-09-09","close":42.1433},{"date":"2024-09-10","close":42.4927},{"date":"2024-09-11","close":43.097},{"date":"2024-09-12","close":43.4087},{"date":"2024-09-13","close":44.7457},{"date":"2024-09-16","close":44.7267},{"date":"2024-09-17","close":45.2015},{"date":"2024-09-18","close":45.23},{"date":"2024-09-19","close":46.5025},{"date":"2024-09-20","close":45.6763},{"date":"2024-09-23","close":46.2176},{"date":"2024-09-24","close":47.1577},{"date":"2024-09-25","close":46.8918},{"date":"2024-09-26","close":48.2593},{"date":"2024-09-27","close":47.8699},{"date":"2024-09-30","close":47.7845},{"date":"2024-10-01","close":47.1292},{"date":"2024-10-02","close":46.7969},{"date":"2024-10-03","close":45.9422},{"date":"2024-10-04","close":46.6639},{"date":"2024-10-07","close":46.4645},{"date":"2024-10-08","close":45.8188},{"date":"2024-10-09","close":46.2366},{"date":"2024-10-10","close":45.5529},{"date":"2024-10-11","close":46.0657},{"date":"2024-10-14","close":47.2907},{"date":"2024-10-15","close":47.3951},{"date":"2024-10-16","close":48.3732},{"date":"2024-10-17","close":48.6961},{"date":"2024-10-18","close":47.813},{"date":"2024-10-21","close":46.455},{"date":"2024-10-22","close":45.8948},{"date":"2024-10-23","close":45.4579},{"date":"2024-10-24","close":45.6384},{"date":"2024-10-25","close":45.5909},{"date":"2024-10-28","close":46.455},{"date":"2024-10-29","close":46.493},{"date":"2024-10-30","close":46.0752},{"date":"2024-10-31","close":44.2614},{"date":"2024-11-01","close":43.8151},{"date":"2024-11-04","close":44.3184},{"date":"2024-11-05","close":45.7618},{"date":"2024-11-06","close":48.3732},{"date":"2024-11-07","close":48.8575},{"date":"2024-11-08","close":48.962},{"date":"2024-11-11","close":49.4843},{"date":"2024-11-12","close":48.5062},{"date":"2024-11-13","close":48.9335},{"date":"2024-11-14","close":48.5727},{"date":"2024-11-15","close":48.0884},{"date":"2024-11-18","close":48.1738},{"date":"2024-11-19","close":47.3761},{"date":"2024-11-20","close":47.3097},{"date":"2024-11-21","close":48.5917},{"date":"2024-11-22","close":49.6457},{"date":"2024-11-25","close":50.4909},{"date":"2024-11-26","close":49.8546},{"date":"2024-11-27","close":48.6961},{"date":"2024-11-29","close":48.6676},{"date":"2024-12-02","close":48.9715},{"date":"2024-12-03","close":48.7531},{"date":"2024-12-04","close":47.8984},{"date":"2024-12-05","close":47.3951},{"date":"2024-12-06","close":47.3477},{"date":"2024-12-09","close":47.2717},{"date":"2024-12-10","close":46.8349},{"date":"2024-12-11","close":46.6829},{"date":"2024-12-12","close":45.8853},{"date":"2024-12-13","close":45.3791},{"date":"2024-12-16","close":44.7775},{"date":"2024-12-17","close":43.8512},{"date":"2024-12-18","close":40.4612},{"date":"2024-12-19","close":39.8118},{"date":"2024-12-20","close":39.6303},{"date":"2024-12-23","close":39.1529},{"date":"2024-12-24","close":39.5158},{"date":"2024-12-26","close":39.5062},{"date":"2024-12-27","close":38.6277},{"date":"2024-12-30","close":38.3125},{"date":"2024-12-31","close":39.0192},{"date":"2025-01-02","close":38.4462},{"date":"2025-01-03","close":37.5199},{"date":"2025-01-06","close":37.835},{"date":"2025-01-07","close":37.5963},{"date":"2025-01-08","close":37.0424},{"date":"2025-01-10","close":36.4408},{"date":"2025-01-13","close":38.1406},{"date":"2025-01-14","close":38.3412},{"date":"2025-01-15","close":39.6972},{"date":"2025-01-16","close":39.659},{"date":"2025-01-17","close":40.528},{"date":"2025-01-21","close":41.2347},{"date":"2025-01-22","close":40.4134},{"date":"2025-01-23","close":41.0246},{"date":"2025-01-24","close":40.7381},{"date":"2025-01-27","close":41.2156},{"date":"2025-01-28","close":40.8431},{"date":"2025-01-29","close":40.9959},{"date":"2025-01-30","close":41.8745},{"date":"2025-01-31","close":40.9673},{"date":"2025-02-03","close":40.3943},{"date":"2025-02-04","close":41.1965},{"date":"2025-02-05","close":40.7763},{"date":"2025-02-06","close":40.6999},{"date":"2025-02-07","close":40.2033},{"date":"2025-02-10","close":40.1269},{"date":"2025-02-11","close":40.4039},{"date":"2025-02-12","close":39.8595},{"date":"2025-02-13","close":41.015},{"date":"2025-02-14","close":41.0532},{"date":"2025-02-18","close":42.2183},{"date":"2025-02-19","close":41.9318},{"date":"2025-02-20","close":41.9986},{"date":"2025-02-21","close":41.4447},{"date":"2025-02-24","close":41.3875},{"date":"2025-02-25","close":41.2538},{"date":"2025-02-26","close":40.8718},{"date":"2025-02-27","close":40.1938},{"date":"2025-02-28","close":40.8431},{"date":"2025-03-03","close":39.3725},{"date":"2025-03-04","close":38.5322},{"date":"2025-03-05","close":40.1269},{"date":"2025-03-06","close":40.6808},{"date":"2025-03-07","close":39.9168},{"date":"2025-03-10","close":38.8091},{"date":"2025-03-11","close":38.4462},{"date":"2025-03-12","close":38.3221},{"date":"2025-03-13","close":37.7109},{"date":"2025-03-14","close":38.4749},{"date":"2025-03-17","close":38.8186},{"date":"2025-03-18","close":38.636},{"date":"2025-03-19","close":38.9148},{"date":"2025-03-20","close":38.1169},{"date":"2025-03-21","close":36.9056},{"date":"2025-03-24","close":38.1745},{"date":"2025-03-25","close":37.9438},{"date":"2025-03-26","close":37.7131},{"date":"2025-03-27","close":36.8479},{"date":"2025-03-28","close":35.4828},{"date":"2025-03-31","close":35.7231},{"date":"2025-04-01","close":35.454},{"date":"2025-04-02","close":36.4057},{"date":"2025-04-03","close":31.2433},{"date":"2025-04-04","close":29.2534},{"date":"2025-04-07","close":28.6958},{"date":"2025-04-08","close":27.8114},{"date":"2025-04-09","close":31.6182},{"date":"2025-04-10","close":29.3495},{"date":"2025-04-11","close":29.9263},{"date":"2025-04-14","close":30.5319},{"date":"2025-04-15","close":30.407},{"date":"2025-04-16","close":29.6187},{"date":"2025-04-17","close":29.9936},{"date":"2025-04-21","close":29.5898},{"date":"2025-04-22","close":30.8684},{"date":"2025-04-23","close":31.4068},{"date":"2025-04-24","close":32.3777},{"date":"2025-04-25","close":32.0509},{"date":"2025-04-28","close":31.9932},{"date":"2025-04-29","close":32.1854},{"date":"2025-04-30","close":32.022},{"date":"2025-05-01","close":32.1278},{"date":"2025-05-02","close":32.8776},{"date":"2025-05-05","close":32.6853},{"date":"2025-05-06","close":34.0985},{"date":"2025-05-07","close":34.7234},{"date":"2025-05-08","close":35.8866},{"date":"2025-05-09","close":35.3771},{"date":"2025-05-12","close":37.5016},{"date":"2025-05-13","close":37.2901},{"date":"2025-05-14","close":36.5595},{"date":"2025-05-15","close":36.5211},{"date":"2025-05-16","close":36.3192},{"date":"2025-05-19","close":35.9635},{"date":"2025-05-20","close":35.8866},{"date":"2025-05-21","close":34.6272},{"date":"2025-05-22","close":34.7426},{"date":"2025-05-23","close":34.4926},{"date":"2025-05-27","close":35.8385},{"date":"2025-05-28","close":34.9349},{"date":"2025-05-29","close":35.1463},{"date":"2025-05-30","close":34.733},{"date":"2025-06-02","close":34.4638},{"date":"2025-06-03","close":35.1656},{"date":"2025-06-04","close":35.0598},{"date":"2025-06-05","close":34.9252},{"date":"2025-06-06","close":35.6078},{"date":"2025-06-09","close":36.1173},{"date":"2025-06-10","close":36.1365},{"date":"2025-06-11","close":34.6657},{"date":"2025-06-12","close":34.3388},{"date":"2025-06-13","close":32.9737},{"date":"2025-06-16","close":33.5794},{"date":"2025-06-17","close":32.7238},{"date":"2025-06-18","close":32.8488},{"date":"2025-06-20","close":32.403},{"date":"2025-06-23","close":32.5968},{"date":"2025-06-24","close":32.9069},{"date":"2025-06-25","close":31.7635},{"date":"2025-06-26","close":32.0251},{"date":"2025-06-27","close":31.8216},{"date":"2025-06-30","close":31.3081},{"date":"2025-07-01","close":32.4515},{"date":"2025-07-02","close":33.3526},{"date":"2025-07-03","close":33.3623},{"date":"2025-07-07","close":32.122},{"date":"2025-07-08","close":32.7131},{"date":"2025-07-09","close":33.5755},{"date":"2025-07-10","close":33.8468},{"date":"2025-07-11","close":33.1491},{"date":"2025-07-14","close":32.5484},{"date":"2025-07-15","close":32.0154},{"date":"2025-07-16","close":32.0542},{"date":"2025-07-17","close":32.1123},{"date":"2025-07-18","close":31.4922},{"date":"2025-07-21","close":32.0057},{"date":"2025-07-22","close":32.4612},{"date":"2025-07-23","close":33.1879},{"date":"2025-07-24","close":32.529},{"date":"2025-07-25","close":32.9166},{"date":"2025-07-28","close":32.5968},{"date":"2025-07-29","close":32.0515},{"date":"2025-07-30","close":30.7435},{"date":"2025-07-31","close":30.5885},{"date":"2025-08-01","close":32.7394},{"date":"2025-08-04","close":32.9429},{"date":"2025-08-05","close":33.1173},{"date":"2025-08-06","close":32.2937},{"date":"2025-08-07","close":32.1581},{"date":"2025-08-08","close":31.8384},{"date":"2025-08-11","close":31.7996},{"date":"2025-08-12","close":32.8557},{"date":"2025-08-13","close":35.1327},{"date":"2025-08-14","close":34.9776},{"date":"2025-08-15","close":34.3478},{"date":"2025-08-18","close":34.6482},{"date":"2025-08-19","close":34.8807},{"date":"2025-08-20","close":34.3769},{"date":"2025-08-21","close":34.2509},{"date":"2025-08-22","close":36.3535},{"date":"2025-08-25","close":36.4891},{"date":"2025-08-26","close":36.0047},{"date":"2025-08-27","close":36.3632},{"date":"2025-08-28","close":36.0725},{"date":"2025-08-29","close":36.2372},{"date":"2025-09-02","close":35.4911},{"date":"2025-09-03","close":35.433},{"date":"2025-09-04","close":36.1403},{"date":"2025-09-05","close":36.5473},{"date":"2025-09-08","close":36.6829},{"date":"2025-09-09","close":35.8303},{"date":"2025-09-10","close":35.3458},{"date":"2025-09-11","close":36.4213},{"date":"2025-09-12","close":35.3361},{"date":"2025-09-15","close":34.9945},{"date":"2025-09-16","close":34.9164},{"date":"2025-09-17","close":35.0335},{"date":"2025-09-18","close":35.463},{"date":"2025-09-19","close":34.3014},{"date":"2025-09-22","close":33.911},{"date":"2025-09-23","close":33.5693},{"date":"2025-09-24","close":32.9251},{"date":"2025-09-25","close":31.783},{"date":"2025-09-26","close":32.0563},{"date":"2025-09-29","close":31.822},{"date":"2025-09-30","close":32.1637},{"date":"2025-10-01","close":31.2852},{"date":"2025-10-02","close":31.8025},{"date":"2025-10-03","close":32.0075},{"date":"2025-10-06","close":31.783},{"date":"2025-10-07","close":31.2071},{"date":"2025-10-08","close":31.334},{"date":"2025-10-09","close":30.8654},{"date":"2025-10-10","close":29.6452},{"date":"2025-10-13","close":30.2993},{"date":"2025-10-14","close":30.5042},{"date":"2025-10-15","close":30.4652},{"date":"2025-10-16","close":30.4262},{"date":"2025-10-17","close":30.6116},{"date":"2025-10-20","close":31.168},{"date":"2025-10-21","close":31.3242},{"date":"2025-10-22","close":31.0411},{"date":"2025-10-23","close":31.7635},{"date":"2025-10-24","close":31.8513},{"date":"2025-10-27","close":31.8708},{"date":"2025-10-28","close":31.822},{"date":"2025-10-29","close":31.129},{"date":"2025-10-30","close":30.7776},{"date":"2025-10-31","close":31.3047},{"date":"2025-11-03","close":31.3144},{"date":"2025-11-04","close":30.5433},{"date":"2025-11-05","close":30.5433},{"date":"2025-11-06","close":29.45},{"date":"2025-11-07","close":28.9912},{"date":"2025-11-10","close":28.9229},{"date":"2025-11-11","close":29.0986},{"date":"2025-11-12","close":28.757},{"date":"2025-11-13","close":29.4305},{"date":"2025-11-14","close":28.591},{"date":"2025-11-17","close":27.5661},{"date":"2025-11-18","close":27.6344},{"date":"2025-11-19","close":27.488},{"date":"2025-11-20","close":26.8242},{"date":"2025-11-21","close":28.591},{"date":"2025-11-24","close":28.591},{"date":"2025-11-25","close":29.5574},{"date":"2025-11-26","close":29.6452},{"date":"2025-11-28","close":29.86},{"date":"2025-12-01","close":29.8795},{"date":"2025-12-02","close":29.4695},{"date":"2025-12-03","close":30.5628},{"date":"2025-12-04","close":30.2016},{"date":"2025-12-05","close":29.9576},{"date":"2025-12-08","close":29.2646},{"date":"2025-12-09","close":29.5281},{"date":"2025-12-10","close":30.3774},{"date":"2025-12-11","close":30.758},{"date":"2025-12-12","close":30.4896},{"date":"2025-12-15","close":30.0169},{"date":"2025-12-16","close":30.0366},{"date":"2025-12-17","close":30.3025},{"date":"2025-12-18","close":30.6275},{"date":"2025-12-19","close":30.6176},{"date":"2025-12-22","close":30.8638},{"date":"2025-12-23","close":30.7063},{"date":"2025-12-24","close":30.8835},{"date":"2025-12-26","close":31.2873},{"date":"2025-12-29","close":31.1396},{"date":"2025-12-30","close":31.0214},{"date":"2025-12-31","close":30.7654},{"date":"2026-01-02","close":31.2282},{"date":"2026-01-05","close":31.4646},{"date":"2026-01-06","close":32.4888},{"date":"2026-01-07","close":31.76},{"date":"2026-01-08","close":32.5085},{"date":"2026-01-09","close":33.769},{"date":"2026-01-12","close":33.8183},{"date":"2026-01-13","close":34.1531},{"date":"2026-01-14","close":34.4485},{"date":"2026-01-15","close":35.453},{"date":"2026-01-16","close":35.1083},{"date":"2026-01-20","close":35.2167},{"date":"2026-01-21","close":36.3},{"date":"2026-01-22","close":37.0681},{"date":"2026-01-23","close":36.8318},{"date":"2026-01-26","close":36.3886},{"date":"2026-01-27","close":36.1522},{"date":"2026-01-28","close":35.6106},{"date":"2026-01-29","close":35.4629},{"date":"2026-01-30","close":35.6008},{"date":"2026-02-02","close":35.9947},{"date":"2026-02-03","close":36.8318},{"date":"2026-02-04","close":38.6241},{"date":"2026-02-05","close":37.7279},{"date":"2026-02-06","close":38.1711},{"date":"2026-02-09","close":38.4173},{"date":"2026-02-10","close":39.471},{"date":"2026-02-11","close":40.249},{"date":"2026-02-12","close":41.2043},{"date":"2026-02-13","close":42.1005},{"date":"2026-02-17","close":42.3861},{"date":"2026-02-18","close":42.6224},{"date":"2026-02-19","close":41.8641},{"date":"2026-02-20","close":41.9232},{"date":"2026-02-23","close":41.4702},{"date":"2026-02-24","close":41.6573},{"date":"2026-02-25","close":41.027},{"date":"2026-02-26","close":40.4854},{"date":"2026-02-27","close":40.446},{"date":"2026-03-02","close":40.2589},{"date":"2026-03-03","close":39.4415},{"date":"2026-03-04","close":39.2938},{"date":"2026-03-05","close":38.4468},{"date":"2026-03-06","close":36.0341},{"date":"2026-03-09","close":36.0636},{"date":"2026-03-10","close":35.4038},{"date":"2026-03-11","close":34.9114},{"date":"2026-03-12","close":34.0054},{"date":"2026-03-13","close":33.7592},{"date":"2026-03-16","close":33.8281},{"date":"2026-03-17","close":33.8429},{"date":"2026-03-18","close":32.6714},{"date":"2026-03-19","close":31.8077},{"date":"2026-03-20","close":31.6787},{"date":"2026-03-23","close":33.2174},{"date":"2026-03-24","close":34.0712},{"date":"2026-03-25","close":36.0071},{"date":"2026-03-26","close":35.9674},{"date":"2026-03-27","close":35.2923},{"date":"2026-03-30","close":35.2824},{"date":"2026-03-31","close":36.0369},{"date":"2026-04-01","close":36.1361},{"date":"2026-04-02","close":34.8158},{"date":"2026-04-06","close":34.4683},{"date":"2026-04-07","close":34.4683},{"date":"2026-04-08","close":36.7814},{"date":"2026-04-09","close":37.1785},{"date":"2026-04-10","close":37.933},{"date":"2026-04-13","close":37.5161},{"date":"2026-04-14","close":37.6451},{"date":"2026-04-15","close":37.2381},{"date":"2026-04-16","close":37.3572},{"date":"2026-04-17","close":38.2705},{"date":"2026-04-20","close":38.2209},{"date":"2026-04-21","close":37.8039},{"date":"2026-04-22","close":36.98},{"date":"2026-04-23","close":36.8211},{"date":"2026-04-24","close":37.2877},{"date":"2026-04-27","close":36.8906},{"date":"2026-04-28","close":36.6027},{"date":"2026-04-29","close":35.9177},{"date":"2026-04-30","close":36.8112},{"date":"2026-05-01","close":36.4935},{"date":"2026-05-04","close":35.3519},{"date":"2026-05-05","close":36.8807},{"date":"2026-05-06","close":37.5657},{"date":"2026-05-07","close":36.2553},{"date":"2026-05-08","close":36.6226},{"date":"2026-05-11","close":35.7291},{"date":"2026-05-12","close":35.0044},{"date":"2026-05-13","close":34.0811},{"date":"2026-05-14","close":34.508},{"date":"2026-05-15","close":33.5252},{"date":"2026-05-18","close":33.3068},{"date":"2026-05-19","close":32.4034},{"date":"2026-05-20","close":33.5748},{"date":"2026-05-21","close":33.8727},{"date":"2026-05-22","close":34.0613},{"date":"2026-05-26","close":35.0342},{"date":"2026-05-27","close":35.9674},{"date":"2026-05-28","close":35.9177},{"date":"2026-05-29","close":35.1632},{"date":"2026-06-01","close":34.3591},{"date":"2026-06-02","close":34.9548},{"date":"2026-06-03","close":34.2499},{"date":"2026-06-04","close":33.8925},{"date":"2026-06-05","close":33.694},{"date":"2026-06-08","close":34.24},{"date":"2026-06-09","close":35.193},{"date":"2026-06-10","close":34.7165},{"date":"2026-06-11","close":36.2553},{"date":"2026-06-12","close":37.4863},{"date":"2026-06-15","close":37.2679},{"date":"2026-06-16","close":37.3969},{"date":"2026-06-17","close":36.5928},{"date":"2026-06-18","close":37.66},{"date":"2026-06-22","close":37.28},{"date":"2026-06-23","close":35.77},{"date":"2026-06-24","close":36.82},{"date":"2026-06-25","close":37.0},{"date":"2026-06-26","close":37.91},{"date":"2026-06-29","close":36.84},{"date":"2026-06-30","close":36.96},{"date":"2026-07-01","close":36.82},{"date":"2026-07-02","close":37.31},{"date":"2026-07-06","close":38.89},{"date":"2026-07-07","close":38.1},{"date":"2026-07-08","close":35.73},{"date":"2026-07-09","close":35.98},{"date":"2026-07-10","close":36.03},{"date":"2026-07-13","close":35.57},{"date":"2026-07-14","close":35.81},{"date":"2026-07-15","close":35.86},{"date":"2026-07-16","close":38.07},{"date":"2026-07-17","close":36.97},{"date":"2026-07-20","close":36.11},{"date":"2026-07-21","close":36.9},{"date":"2026-07-22","close":37.36},{"date":"2026-07-23","close":36.64},{"date":"2026-07-24","close":37.6},{"date":"2026-07-27","close":36.44},{"date":"2026-07-28","close":37.14},{"date":"2026-07-29","close":35.92},{"date":"2026-07-30","close":36.68},{"date":"2026-07-31","close":36.32},{"date":"2026-08-03","close":37.39},{"date":"2026-08-04","close":38.17},{"date":"2026-08-05","close":37.92},{"date":"2026-08-06","close":42.65},{"date":"2026-08-07","close":45.69},{"date":"2026-08-10","close":45.65},{"date":"2026-08-11","close":45.47},{"date":"2026-08-12","close":45.33},{"date":"2026-08-13","close":46.12},{"date":"2026-08-14","close":46.34},{"date":"2026-08-17","close":45.39},{"date":"2026-08-18","close":43.46},{"date":"2026-08-19","close":44.26},{"date":"2026-08-20","close":43.73},{"date":"2026-08-21","close":44.66},{"date":"2026-08-24","close":44.42},{"date":"2026-08-25","close":44.62},{"date":"2026-08-26","close":44.78},{"date":"2026-08-27","close":44.26},{"date":"2026-08-28","close":44.67},{"date":"2026-08-31","close":44.06},{"date":"2026-09-01","close":42.62},{"date":"2026-09-02","close":43.59},{"date":"2026-09-03","close":42.91},{"date":"2026-09-04","close":43.4},{"date":"2026-09-08","close":42.61},{"date":"2026-09-09","close":41.9},{"date":"2026-09-10","close":41.72},{"date":"2026-09-11","close":41.41},{"date":"2026-09-14","close":41.16},{"date":"2026-09-15","close":40.97},{"date":"2026-09-16","close":40.93},{"date":"2026-09-17","close":40.58},{"date":"2026-09-18","close":40.36},{"date":"2026-09-21","close":40.44},{"date":"2026-09-22","close":41.24},{"date":"2026-09-23","close":40.97},{"date":"2026-09-24","close":40.78},{"date":"2026-09-25","close":41.28},{"date":"2026-09-28","close":41.19},{"date":"2026-09-29","close":40.78},{"date":"2026-09-30","close":40.25},{"date":"2026-10-01","close":40.54},{"date":"2026-10-02","close":41.17},{"date":"2026-10-05","close":41.6},{"date":"2026-10-06","close":41.49},{"date":"2026-10-07","close":41.0},{"date":"2026-10-08","close":40.98},{"date":"2026-10-09","close":37.79},{"date":"2026-10-12","close":38.96},{"date":"2026-10-13","close":39.54},{"date":"2026-10-14","close":38.85},{"date":"2026-10-15","close":39.0},{"date":"2026-10-16","close":38.98},{"date":"2026-10-19","close":39.51},{"date":"2026-10-20","close":40.35},{"date":"2026-10-21","close":40.69},{"date":"2026-10-22","close":40.58},{"date":"2026-10-23","close":41.025}],"chart_data":[{"date":"2024-10-23","open":45.48,"high":46.15,"low":45.06,"close":45.46,"volume":379610,"rsi_14":47.32,"sma_20":49.39,"sma_60":47.43,"sma_120":45.89},{"date":"2024-10-24","open":45.7,"high":45.7,"low":44.87,"close":45.64,"volume":423488,"rsi_14":43.97,"sma_20":49.25,"sma_60":47.47,"sma_120":45.92},{"date":"2024-10-25","open":45.86,"high":45.99,"low":45.38,"close":45.59,"volume":364061,"rsi_14":44.77,"sma_20":49.13,"sma_60":47.53,"sma_120":45.95},{"date":"2024-10-28","open":46.0,"high":46.53,"low":46.0,"close":46.46,"volume":308842,"rsi_14":53.71,"sma_20":49.06,"sma_60":47.63,"sma_120":45.97},{"date":"2024-10-29","open":45.72,"high":46.54,"low":45.72,"close":46.49,"volume":481427,"rsi_14":51.56,"sma_20":49.02,"sma_60":47.77,"sma_120":46.0},{"date":"2024-10-30","open":46.22,"high":47.4,"low":46.03,"close":46.08,"volume":669608,"rsi_14":53.29,"sma_20":48.99,"sma_60":47.83,"sma_120":46.03},{"date":"2024-10-31","open":47.01,"high":48.39,"low":43.91,"close":44.26,"volume":1065707,"rsi_14":40.23,"sma_20":48.9,"sma_60":47.88,"sma_120":46.03},{"date":"2024-11-01","open":44.87,"high":44.99,"low":43.17,"close":43.82,"volume":683143,"rsi_14":29.44,"sma_20":48.75,"sma_60":47.9,"sma_120":46.04},{"date":"2024-11-04","open":43.99,"high":44.46,"low":43.83,"close":44.32,"volume":477281,"rsi_14":32.62,"sma_20":48.64,"sma_60":47.93,"sma_120":46.05},{"date":"2024-11-05","open":43.81,"high":45.79,"low":43.69,"close":45.76,"volume":521445,"rsi_14":35.98,"sma_20":48.63,"sma_60":47.99,"sma_120":46.07},{"date":"2024-11-06","open":51.16,"high":51.92,"low":47.91,"close":48.37,"volume":998977,"rsi_14":48.61,"sma_20":48.75,"sma_60":48.09,"sma_120":46.12},{"date":"2024-11-07","open":48.42,"high":48.99,"low":47.86,"close":48.86,"volume":695226,"rsi_14":54.66,"sma_20":48.92,"sma_60":48.2,"sma_120":46.16},{"date":"2024-11-08","open":48.66,"high":49.13,"low":48.25,"close":48.96,"volume":536413,"rsi_14":62.6,"sma_20":49.07,"sma_60":48.28,"sma_120":46.21},{"date":"2024-11-11","open":49.32,"high":49.72,"low":49.07,"close":49.48,"volume":357535,"rsi_14":68.1,"sma_20":49.19,"sma_60":48.38,"sma_120":46.26},{"date":"2024-11-12","open":49.25,"high":49.56,"low":48.43,"close":48.51,"volume":436674,"rsi_14":64.58,"sma_20":49.25,"sma_60":48.45,"sma_120":46.32},{"date":"2024-11-13","open":48.75,"high":49.3,"low":48.54,"close":48.93,"volume":469226,"rsi_14":65.39,"sma_20":49.27,"sma_60":48.55,"sma_120":46.38},{"date":"2024-11-14","open":49.2,"high":49.64,"low":47.97,"close":48.57,"volume":449627,"rsi_14":63.53,"sma_20":49.27,"sma_60":48.62,"sma_120":46.43},{"date":"2024-11-15","open":48.89,"high":48.94,"low":47.75,"close":48.09,"volume":363407,"rsi_14":57.68,"sma_20":49.28,"sma_60":48.69,"sma_120":46.48},{"date":"2024-11-18","open":48.09,"high":48.95,"low":47.99,"close":48.17,"volume":468321,"rsi_14":57.87,"sma_20":49.37,"sma_60":48.72,"sma_120":46.54},{"date":"2024-11-19","open":47.65,"high":47.73,"low":46.81,"close":47.38,"volume":584804,"rsi_14":55.88,"sma_20":49.45,"sma_60":48.74,"sma_120":46.58},{"date":"2024-11-20","open":47.1,"high":47.38,"low":46.51,"close":47.31,"volume":341892,"rsi_14":66.36,"sma_20":49.55,"sma_60":48.77,"sma_120":46.63},{"date":"2024-11-21","open":47.64,"high":48.76,"low":47.54,"close":48.59,"volume":414457,"rsi_14":73.53,"sma_20":49.7,"sma_60":48.81,"sma_120":46.69},{"date":"2024-11-22","open":48.73,"high":49.8,"low":48.63,"close":49.65,"volume":416977,"rsi_14":74.89,"sma_20":49.92,"sma_60":48.87,"sma_120":46.76},{"date":"2024-11-25","open":50.11,"high":50.91,"low":49.96,"close":50.49,"volume":653828,"rsi_14":73.4,"sma_20":50.13,"sma_60":48.94,"sma_120":46.83},{"date":"2024-11-26","open":50.03,"high":50.32,"low":49.25,"close":49.85,"volume":535183,"rsi_14":59.11,"sma_20":50.31,"sma_60":49.03,"sma_120":46.89},{"date":"2024-11-27","open":50.11,"high":50.57,"low":48.64,"close":48.7,"volume":493051,"rsi_14":49.08,"sma_20":50.45,"sma_60":49.1,"sma_120":46.95},{"date":"2024-11-29","open":49.15,"high":49.16,"low":48.48,"close":48.67,"volume":270696,"rsi_14":48.31,"sma_20":50.68,"sma_60":49.18,"sma_120":47.01},{"date":"2024-12-02","open":48.76,"high":49.06,"low":48.08,"close":48.97,"volume":414476,"rsi_14":46.99,"sma_20":50.95,"sma_60":49.29,"sma_120":47.07},{"date":"2024-12-03","open":49.12,"high":49.12,"low":48.39,"close":48.75,"volume":363896,"rsi_14":51.59,"sma_20":51.18,"sma_60":49.4,"sma_120":47.13},{"date":"2024-12-04","open":48.82,"high":48.91,"low":47.76,"close":47.9,"volume":911723,"rsi_14":43.67,"sma_20":51.3,"sma_60":49.49,"sma_120":47.18},{"date":"2024-12-05","open":48.19,"high":48.51,"low":47.36,"close":47.4,"volume":570551,"rsi_14":42.92,"sma_20":51.24,"sma_60":49.56,"sma_120":47.24},{"date":"2024-12-06","open":47.77,"high":47.87,"low":47.3,"close":47.35,"volume":416086,"rsi_14":45.3,"sma_20":51.16,"sma_60":49.63,"sma_120":47.29},{"date":"2024-12-09","open":47.94,"high":48.27,"low":47.14,"close":47.27,"volume":513659,"rsi_14":44.27,"sma_20":51.08,"sma_60":49.67,"sma_120":47.34},{"date":"2024-12-10","open":47.36,"high":47.7,"low":46.45,"close":46.83,"volume":525427,"rsi_14":46.4,"sma_20":50.94,"sma_60":49.71,"sma_120":47.39},{"date":"2024-12-11","open":47.15,"high":47.35,"low":46.6,"close":46.68,"volume":543663,"rsi_14":45.87,"sma_20":50.84,"sma_60":49.74,"sma_120":47.44},{"date":"2024-12-12","open":46.58,"high":46.75,"low":45.89,"close":45.89,"volume":342254,"rsi_14":30.97,"sma_20":50.68,"sma_60":49.75,"sma_120":47.47},{"date":"2024-12-13","open":45.64,"high":45.89,"low":45.29,"close":45.38,"volume":449799,"rsi_14":16.85,"sma_20":50.5,"sma_60":49.72,"sma_120":47.51},{"date":"2024-12-16","open":45.38,"high":45.52,"low":44.74,"close":44.78,"volume":586686,"rsi_14":4.62,"sma_20":50.31,"sma_60":49.7,"sma_120":47.54},{"date":"2024-12-17","open":44.51,"high":44.94,"low":43.69,"close":43.85,"volume":969288,"rsi_14":4.43,"sma_20":50.07,"sma_60":49.66,"sma_120":47.57},{"date":"2024-12-18","open":44.03,"high":44.31,"low":40.42,"close":40.46,"volume":1086497,"rsi_14":3.35,"sma_20":49.69,"sma_60":49.54,"sma_120":47.56},{"date":"2024-12-19","open":40.77,"high":40.96,"low":39.62,"close":39.81,"volume":737243,"rsi_14":3.14,"sma_20":49.29,"sma_60":49.41,"sma_120":47.55},{"date":"2024-12-20","open":39.29,"high":40.47,"low":39.29,"close":39.63,"volume":1410099,"rsi_14":0.0,"sma_20":48.8,"sma_60":49.25,"sma_120":47.55},{"date":"2024-12-23","open":39.35,"high":39.66,"low":38.82,"close":39.15,"volume":527335,"rsi_14":0.0,"sma_20":48.24,"sma_60":49.1,"sma_120":47.53},{"date":"2024-12-24","open":39.21,"high":39.53,"low":38.86,"close":39.52,"volume":193969,"rsi_14":3.87,"sma_20":47.65,"sma_60":48.95,"sma_120":47.53},{"date":"2024-12-26","open":39.15,"high":39.62,"low":39.11,"close":39.51,"volume":485651,"rsi_14":4.09,"sma_20":47.09,"sma_60":48.81,"sma_120":47.52},{"date":"2024-12-27","open":39.1,"high":39.62,"low":38.41,"close":38.63,"volume":409045,"rsi_14":3.74,"sma_20":46.55,"sma_60":48.66,"sma_120":47.51},{"date":"2024-12-30","open":38.44,"high":38.59,"low":37.91,"close":38.31,"volume":512320,"rsi_14":3.65,"sma_20":46.0,"sma_60":48.52,"sma_120":47.5},{"date":"2024-12-31","open":38.44,"high":39.14,"low":38.41,"close":39.02,"volume":631009,"rsi_14":10.47,"sma_20":45.46,"sma_60":48.39,"sma_120":47.47},{"date":"2025-01-02","open":39.34,"high":40.05,"low":38.25,"close":38.45,"volume":807385,"rsi_14":10.05,"sma_20":44.91,"sma_60":48.24,"sma_120":47.44},{"date":"2025-01-03","open":38.54,"high":38.68,"low":37.12,"close":37.52,"volume":671227,"rsi_14":9.94,"sma_20":44.35,"sma_60":48.09,"sma_120":47.4},{"date":"2025-01-06","open":37.93,"high":38.45,"low":37.67,"close":37.84,"volume":504910,"rsi_14":13.43,"sma_20":43.83,"sma_60":47.94,"sma_120":47.34},{"date":"2025-01-07","open":37.88,"high":38.23,"low":37.2,"close":37.6,"volume":645468,"rsi_14":13.92,"sma_20":43.31,"sma_60":47.8,"sma_120":47.28},{"date":"2025-01-08","open":37.25,"high":37.36,"low":36.58,"close":37.04,"volume":378023,"rsi_14":14.46,"sma_20":42.76,"sma_60":47.64,"sma_120":47.23},{"date":"2025-01-10","open":36.0,"high":36.56,"low":35.93,"close":36.44,"volume":569694,"rsi_14":20.39,"sma_20":42.2,"sma_60":47.44,"sma_120":47.17},{"date":"2025-01-13","open":36.2,"high":38.17,"low":36.17,"close":38.14,"volume":510743,"rsi_14":39.34,"sma_20":41.74,"sma_60":47.28,"sma_120":47.13},{"date":"2025-01-14","open":38.28,"high":38.68,"low":37.88,"close":38.34,"volume":398934,"rsi_14":41.8,"sma_20":41.33,"sma_60":47.1,"sma_120":47.08},{"date":"2025-01-15","open":39.64,"high":39.74,"low":39.0,"close":39.7,"volume":542327,"rsi_14":53.11,"sma_20":41.03,"sma_60":46.93,"sma_120":47.06},{"date":"2025-01-16","open":39.72,"high":39.95,"low":38.89,"close":39.66,"volume":494352,"rsi_14":50.85,"sma_20":40.77,"sma_60":46.79,"sma_120":47.03},{"date":"2025-01-17","open":40.21,"high":40.75,"low":39.83,"close":40.53,"volume":462642,"rsi_14":55.51,"sma_20":40.59,"sma_60":46.68,"sma_120":47.0},{"date":"2025-01-21","open":40.59,"high":41.26,"low":40.32,"close":41.23,"volume":389142,"rsi_14":64.32,"sma_20":40.63,"sma_60":46.59,"sma_120":46.99},{"date":"2025-01-22","open":41.02,"high":41.08,"low":40.32,"close":40.41,"volume":301921,"rsi_14":60.93,"sma_20":40.66,"sma_60":46.5,"sma_120":46.96},{"date":"2025-01-23","open":40.22,"high":41.16,"low":40.11,"close":41.02,"volume":490378,"rsi_14":60.54,"sma_20":40.74,"sma_60":46.42,"sma_120":46.94},{"date":"2025-01-24","open":40.92,"high":41.22,"low":40.38,"close":40.74,"volume":441948,"rsi_14":62.42,"sma_20":40.82,"sma_60":46.33,"sma_120":46.93},{"date":"2025-01-27","open":40.61,"high":41.27,"low":40.54,"close":41.22,"volume":494789,"rsi_14":71.06,"sma_20":40.91,"sma_60":46.23,"sma_120":46.93},{"date":"2025-01-28","open":41.13,"high":41.24,"low":40.64,"close":40.84,"volume":514430,"rsi_14":67.03,"sma_20":40.98,"sma_60":46.13,"sma_120":46.95},{"date":"2025-01-29","open":40.86,"high":41.73,"low":40.75,"close":41.0,"volume":543179,"rsi_14":69.43,"sma_20":41.1,"sma_60":46.03,"sma_120":46.93},{"date":"2025-01-30","open":41.37,"high":42.14,"low":40.97,"close":41.87,"volume":732084,"rsi_14":76.63,"sma_20":41.29,"sma_60":45.99,"sma_120":46.94},{"date":"2025-01-31","open":41.39,"high":41.64,"low":40.55,"close":40.97,"volume":692724,"rsi_14":74.13,"sma_20":41.39,"sma_60":45.93,"sma_120":46.92},{"date":"2025-02-03","open":40.02,"high":40.51,"low":39.32,"close":40.39,"volume":532226,"rsi_14":63.66,"sma_20":41.49,"sma_60":45.86,"sma_120":46.9},{"date":"2025-02-04","open":40.59,"high":41.33,"low":40.45,"close":41.2,"volume":436328,"rsi_14":66.13,"sma_20":41.69,"sma_60":45.78,"sma_120":46.88},{"date":"2025-02-05","open":41.43,"high":41.43,"low":40.56,"close":40.78,"volume":500547,"rsi_14":56.82,"sma_20":41.84,"sma_60":45.64,"sma_120":46.86},{"date":"2025-02-06","open":41.2,"high":41.28,"low":40.4,"close":40.7,"volume":606402,"rsi_14":56.54,"sma_20":42.0,"sma_60":45.49,"sma_120":46.84},{"date":"2025-02-07","open":40.82,"high":40.82,"low":40.1,"close":40.2,"volume":493452,"rsi_14":47.86,"sma_20":42.17,"sma_60":45.33,"sma_120":46.81},{"date":"2025-02-10","open":40.65,"high":40.8,"low":39.87,"close":40.13,"volume":465530,"rsi_14":42.03,"sma_20":42.36,"sma_60":45.17,"sma_120":46.77},{"date":"2025-02-11","open":40.19,"high":40.83,"low":40.09,"close":40.4,"volume":364005,"rsi_14":49.93,"sma_20":42.48,"sma_60":45.02,"sma_120":46.74},{"date":"2025-02-12","open":39.72,"high":40.33,"low":39.56,"close":39.86,"volume":605144,"rsi_14":40.81,"sma_20":42.56,"sma_60":44.86,"sma_120":46.7},{"date":"2025-02-13","open":40.26,"high":42.76,"low":40.26,"close":41.02,"volume":1173453,"rsi_14":51.92,"sma_20":42.63,"sma_60":44.72,"sma_120":46.67},{"date":"2025-02-14","open":40.85,"high":41.77,"low":40.56,"close":41.05,"volume":775739,"rsi_14":48.8,"sma_20":42.7,"sma_60":44.59,"sma_120":46.64},{"date":"2025-02-18","open":41.73,"high":42.7,"low":41.58,"close":42.22,"volume":756961,"rsi_14":59.09,"sma_20":42.79,"sma_60":44.48,"sma_120":46.6},{"date":"2025-02-19","open":41.56,"high":42.25,"low":41.37,"close":41.93,"volume":713464,"rsi_14":56.08,"sma_20":42.83,"sma_60":44.38,"sma_120":46.56},{"date":"2025-02-20","open":41.81,"high":42.16,"low":41.81,"close":42.0,"volume":691980,"rsi_14":50.9,"sma_20":42.91,"sma_60":44.29,"sma_120":46.53},{"date":"2025-02-21","open":42.43,"high":42.69,"low":40.92,"close":41.44,"volume":1288935,"rsi_14":53.65,"sma_20":42.93,"sma_60":44.16,"sma_120":46.49},{"date":"2025-02-24","open":41.58,"high":42.09,"low":41.32,"close":41.39,"volume":644604,"rsi_14":58.25,"sma_20":42.97,"sma_60":44.01,"sma_120":46.44},{"date":"2025-02-25","open":41.58,"high":42.35,"low":41.17,"close":41.25,"volume":613383,"rsi_14":50.54,"sma_20":42.97,"sma_60":43.84,"sma_120":46.39},{"date":"2025-02-26","open":41.29,"high":41.7,"low":40.79,"close":40.87,"volume":422478,"rsi_14":50.9,"sma_20":42.97,"sma_60":43.68,"sma_120":46.35},{"date":"2025-02-27","open":40.66,"high":40.96,"low":40.09,"close":40.19,"volume":515487,"rsi_14":45.72,"sma_20":42.93,"sma_60":43.53,"sma_120":46.31},{"date":"2025-02-28","open":40.26,"high":40.88,"low":40.01,"close":40.84,"volume":563727,"rsi_14":55.28,"sma_20":42.87,"sma_60":43.39,"sma_120":46.28},{"date":"2025-03-03","open":41.33,"high":41.33,"low":39.13,"close":39.37,"volume":553272,"rsi_14":44.94,"sma_20":42.79,"sma_60":43.21,"sma_120":46.25},{"date":"2025-03-04","open":39.01,"high":39.32,"low":38.06,"close":38.53,"volume":629497,"rsi_14":38.33,"sma_20":42.69,"sma_60":43.03,"sma_120":46.22},{"date":"2025-03-05","open":38.93,"high":40.2,"low":38.81,"close":40.13,"volume":656322,"rsi_14":51.47,"sma_20":42.64,"sma_60":42.89,"sma_120":46.19},{"date":"2025-03-06","open":39.94,"high":40.85,"low":39.61,"close":40.68,"volume":875149,"rsi_14":48.03,"sma_20":42.63,"sma_60":42.77,"sma_120":46.17},{"date":"2025-03-07","open":40.48,"high":40.73,"low":38.63,"close":39.92,"volume":1134534,"rsi_14":43.82,"sma_20":42.59,"sma_60":42.63,"sma_120":46.13},{"date":"2025-03-10","open":39.53,"high":40.13,"low":38.58,"close":38.81,"volume":796940,"rsi_14":31.35,"sma_20":42.52,"sma_60":42.48,"sma_120":46.08},{"date":"2025-03-11","open":38.88,"high":38.97,"low":38.08,"close":38.45,"volume":565813,"rsi_14":31.09,"sma_20":42.43,"sma_60":42.33,"sma_120":46.02},{"date":"2025-03-12","open":38.86,"high":39.2,"low":37.99,"close":38.32,"volume":486400,"rsi_14":30.18,"sma_20":42.32,"sma_60":42.18,"sma_120":45.96},{"date":"2025-03-13","open":38.16,"high":38.79,"low":37.45,"close":37.71,"volume":382409,"rsi_14":29.99,"sma_20":42.21,"sma_60":42.03,"sma_120":45.89},{"date":"2025-03-14","open":38.29,"high":38.73,"low":37.91,"close":38.47,"volume":644570,"rsi_14":35.49,"sma_20":42.07,"sma_60":41.91,"sma_120":45.82},{"date":"2025-03-17","open":38.44,"high":39.17,"low":38.44,"close":38.82,"volume":595718,"rsi_14":38.12,"sma_20":41.96,"sma_60":41.81,"sma_120":45.76},{"date":"2025-03-18","open":38.55,"high":38.97,"low":38.32,"close":38.64,"volume":529930,"rsi_14":37.91,"sma_20":41.76,"sma_60":41.71,"sma_120":45.69},{"date":"2025-03-19","open":38.81,"high":39.04,"low":38.34,"close":38.91,"volume":706001,"rsi_14":42.24,"sma_20":41.59,"sma_60":41.68,"sma_120":45.61},{"date":"2025-03-20","open":38.37,"high":38.85,"low":38.08,"close":38.12,"volume":600333,"rsi_14":35.17,"sma_20":41.37,"sma_60":41.65,"sma_120":45.53},{"date":"2025-03-21","open":37.43,"high":37.65,"low":36.04,"close":36.91,"volume":1389928,"rsi_14":36.13,"sma_20":41.12,"sma_60":41.6,"sma_120":45.42},{"date":"2025-03-24","open":37.59,"high":38.26,"low":37.45,"close":38.17,"volume":735751,"rsi_14":47.0,"sma_20":40.94,"sma_60":41.57,"sma_120":45.34},{"date":"2025-03-25","open":37.99,"high":38.45,"low":37.78,"close":37.94,"volume":626070,"rsi_14":36.22,"sma_20":40.75,"sma_60":41.54,"sma_120":45.24},{"date":"2025-03-26","open":37.89,"high":38.46,"low":37.42,"close":37.71,"volume":384487,"rsi_14":31.09,"sma_20":40.57,"sma_60":41.51,"sma_120":45.16},{"date":"2025-03-27","open":37.3,"high":37.53,"low":36.5,"close":36.85,"volume":546618,"rsi_14":30.74,"sma_20":40.38,"sma_60":41.47,"sma_120":45.07},{"date":"2025-03-28","open":36.77,"high":36.89,"low":35.26,"close":35.48,"volume":563830,"rsi_14":29.88,"sma_20":40.09,"sma_60":41.42,"sma_120":44.97},{"date":"2025-03-31","open":35.05,"high":36.01,"low":34.62,"close":35.72,"volume":495773,"rsi_14":33.04,"sma_20":39.89,"sma_60":41.36,"sma_120":44.87},{"date":"2025-04-01","open":35.67,"high":35.89,"low":34.74,"close":35.45,"volume":702782,"rsi_14":32.51,"sma_20":39.71,"sma_60":41.3,"sma_120":44.77},{"date":"2025-04-02","open":34.95,"high":36.5,"low":34.95,"close":36.41,"volume":595520,"rsi_14":41.6,"sma_20":39.51,"sma_60":41.28,"sma_120":44.68},{"date":"2025-04-03","open":34.61,"high":34.75,"low":31.21,"close":31.24,"volume":1407319,"rsi_14":22.59,"sma_20":39.0,"sma_60":41.16,"sma_120":44.55},{"date":"2025-04-04","open":29.72,"high":29.9,"low":27.84,"close":29.25,"volume":1628914,"rsi_14":17.9,"sma_20":38.43,"sma_60":41.01,"sma_120":44.4},{"date":"2025-04-07","open":28.03,"high":30.74,"low":27.25,"close":28.7,"volume":1547840,"rsi_14":17.77,"sma_20":37.89,"sma_60":40.86,"sma_120":44.25},{"date":"2025-04-08","open":30.0,"high":30.0,"low":27.32,"close":27.81,"volume":1565586,"rsi_14":15.36,"sma_20":37.33,"sma_60":40.71,"sma_120":44.07},{"date":"2025-04-09","open":27.3,"high":31.88,"low":26.78,"close":31.62,"volume":1543666,"rsi_14":32.93,"sma_20":36.96,"sma_60":40.59,"sma_120":43.93},{"date":"2025-04-10","open":29.69,"high":30.15,"low":28.43,"close":29.35,"volume":1038124,"rsi_14":31.2,"sma_20":36.52,"sma_60":40.43,"sma_120":43.76},{"date":"2025-04-11","open":29.27,"high":30.24,"low":28.57,"close":29.93,"volume":710526,"rsi_14":28.74,"sma_20":36.06,"sma_60":40.25,"sma_120":43.59},{"date":"2025-04-14","open":30.69,"high":30.69,"low":29.86,"close":30.53,"volume":738024,"rsi_14":31.26,"sma_20":35.61,"sma_60":40.09,"sma_120":43.44},{"date":"2025-04-15","open":30.26,"high":30.82,"low":30.1,"close":30.41,"volume":665930,"rsi_14":31.43,"sma_20":35.19,"sma_60":39.91,"sma_120":43.29},{"date":"2025-04-16","open":30.36,"high":30.69,"low":29.14,"close":29.62,"volume":582607,"rsi_14":31.55,"sma_20":34.7,"sma_60":39.71,"sma_120":43.15},{"date":"2025-04-17","open":29.83,"high":30.58,"low":29.51,"close":29.99,"volume":580916,"rsi_14":35.25,"sma_20":34.28,"sma_60":39.52,"sma_120":43.01},{"date":"2025-04-21","open":29.76,"high":29.76,"low":29.21,"close":29.59,"volume":400937,"rsi_14":33.66,"sma_20":33.9,"sma_60":39.32,"sma_120":42.87},{"date":"2025-04-22","open":30.21,"high":30.99,"low":30.01,"close":30.87,"volume":497915,"rsi_14":38.41,"sma_20":33.52,"sma_60":39.14,"sma_120":42.73},{"date":"2025-04-23","open":32.25,"high":33.17,"low":31.33,"close":31.41,"volume":643247,"rsi_14":37.09,"sma_20":33.18,"sma_60":38.97,"sma_120":42.6},{"date":"2025-04-24","open":31.56,"high":32.44,"low":31.25,"close":32.38,"volume":492998,"rsi_14":53.74,"sma_20":32.9,"sma_60":38.81,"sma_120":42.47},{"date":"2025-04-25","open":31.81,"high":32.16,"low":31.61,"close":32.05,"volume":361884,"rsi_14":60.36,"sma_20":32.65,"sma_60":38.65,"sma_120":42.34},{"date":"2025-04-28","open":32.0,"high":32.49,"low":31.55,"close":31.99,"volume":518273,"rsi_14":62.68,"sma_20":32.47,"sma_60":38.48,"sma_120":42.23},{"date":"2025-04-29","open":31.95,"high":32.56,"low":31.77,"close":32.19,"volume":390068,"rsi_14":67.76,"sma_20":32.29,"sma_60":38.32,"sma_120":42.13},{"date":"2025-04-30","open":31.73,"high":32.16,"low":31.09,"close":32.02,"volume":555216,"rsi_14":52.33,"sma_20":32.11,"sma_60":38.17,"sma_120":42.02},{"date":"2025-05-01","open":32.19,"high":32.64,"low":31.85,"close":32.13,"volume":487394,"rsi_14":71.34,"sma_20":31.89,"sma_60":38.01,"sma_120":41.89},{"date":"2025-05-02","open":32.55,"high":33.28,"low":32.27,"close":32.88,"volume":410092,"rsi_14":72.09,"sma_20":31.97,"sma_60":37.87,"sma_120":41.75},{"date":"2025-05-05","open":32.47,"high":33.19,"low":32.25,"close":32.69,"volume":1060861,"rsi_14":67.18,"sma_20":32.15,"sma_60":37.72,"sma_120":41.61},{"date":"2025-05-06","open":34.2,"high":35.55,"low":34.08,"close":34.1,"volume":1160700,"rsi_14":74.43,"sma_20":32.43,"sma_60":37.61,"sma_120":41.47},{"date":"2025-05-07","open":34.09,"high":35.04,"low":34.07,"close":34.72,"volume":989135,"rsi_14":84.53,"sma_20":32.79,"sma_60":37.52,"sma_120":41.34},{"date":"2025-05-08","open":35.26,"high":36.26,"low":35.04,"close":35.89,"volume":1045287,"rsi_14":86.02,"sma_20":33.01,"sma_60":37.43,"sma_120":41.23},{"date":"2025-05-09","open":35.72,"high":35.95,"low":35.18,"close":35.38,"volume":483698,"rsi_14":84.92,"sma_20":33.33,"sma_60":37.35,"sma_120":41.1},{"date":"2025-05-12","open":37.71,"high":38.61,"low":37.07,"close":37.5,"volume":658546,"rsi_14":86.32,"sma_20":33.72,"sma_60":37.28,"sma_120":41.0},{"date":"2025-05-13","open":37.55,"high":37.7,"low":37.09,"close":37.29,"volume":644915,"rsi_14":83.41,"sma_20":34.07,"sma_60":37.21,"sma_120":40.9},{"date":"2025-05-14","open":36.99,"high":36.99,"low":36.3,"close":36.56,"volume":497423,"rsi_14":74.41,"sma_20":34.39,"sma_60":37.11,"sma_120":40.8},{"date":"2025-05-15","open":36.32,"high":36.6,"low":35.93,"close":36.52,"volume":437872,"rsi_14":77.0,"sma_20":34.75,"sma_60":37.01,"sma_120":40.7},{"date":"2025-05-16","open":36.44,"high":36.58,"low":36.04,"close":36.32,"volume":511039,"rsi_14":75.68,"sma_20":35.08,"sma_60":36.91,"sma_120":40.6},{"date":"2025-05-19","open":35.54,"high":36.11,"low":35.46,"close":35.96,"volume":292830,"rsi_14":72.0,"sma_20":35.41,"sma_60":36.81,"sma_120":40.48},{"date":"2025-05-20","open":35.99,"high":36.3,"low":35.67,"close":35.89,"volume":284682,"rsi_14":72.74,"sma_20":35.67,"sma_60":36.71,"sma_120":40.36},{"date":"2025-05-21","open":35.33,"high":35.51,"low":34.58,"close":34.63,"volume":386882,"rsi_14":62.95,"sma_20":35.84,"sma_60":36.59,"sma_120":40.22},{"date":"2025-05-22","open":34.41,"high":34.93,"low":34.25,"close":34.74,"volume":421591,"rsi_14":60.34,"sma_20":35.96,"sma_60":36.48,"sma_120":40.08},{"date":"2025-05-23","open":33.88,"high":34.62,"low":33.78,"close":34.49,"volume":408241,"rsi_14":59.96,"sma_20":36.09,"sma_60":36.38,"sma_120":39.95},{"date":"2025-05-27","open":35.33,"high":35.91,"low":35.13,"close":35.84,"volume":426427,"rsi_14":59.66,"sma_20":36.29,"sma_60":36.28,"sma_120":39.84},{"date":"2025-05-28","open":35.62,"high":35.82,"low":34.88,"close":34.93,"volume":371778,"rsi_14":51.14,"sma_20":36.43,"sma_60":36.2,"sma_120":39.71},{"date":"2025-05-29","open":35.32,"high":35.46,"low":34.66,"close":35.15,"volume":316636,"rsi_14":45.56,"sma_20":36.59,"sma_60":36.14,"sma_120":39.59},{"date":"2025-05-30","open":34.86,"high":35.0,"low":34.26,"close":34.73,"volume":612461,"rsi_14":46.09,"sma_20":36.73,"sma_60":36.04,"sma_120":39.47},{"date":"2025-06-02","open":34.67,"high":34.67,"low":33.98,"close":34.46,"volume":359849,"rsi_14":26.2,"sma_20":36.81,"sma_60":35.93,"sma_120":39.35},{"date":"2025-06-03","open":34.5,"high":35.46,"low":33.94,"close":35.17,"volume":465461,"rsi_14":34.55,"sma_20":36.94,"sma_60":35.84,"sma_120":39.24},{"date":"2025-06-04","open":35.1,"high":35.59,"low":34.97,"close":35.06,"volume":393332,"rsi_14":38.0,"sma_20":36.99,"sma_60":35.77,"sma_120":39.13},{"date":"2025-06-05","open":35.33,"high":35.55,"low":34.79,"close":34.93,"volume":451785,"rsi_14":37.42,"sma_20":37.0,"sma_60":35.71,"sma_120":39.02},{"date":"2025-06-06","open":35.82,"high":35.9,"low":35.4,"close":35.61,"volume":400485,"rsi_14":44.79,"sma_20":36.99,"sma_60":35.66,"sma_120":38.92},{"date":"2025-06-09","open":35.93,"high":36.61,"low":35.8,"close":36.12,"volume":356537,"rsi_14":51.1,"sma_20":37.03,"sma_60":35.62,"sma_120":38.83},{"date":"2025-06-10","open":36.39,"high":36.8,"low":36.11,"close":36.14,"volume":535584,"rsi_14":51.81,"sma_20":36.96,"sma_60":35.58,"sma_120":38.75},{"date":"2025-06-11","open":36.21,"high":36.21,"low":34.36,"close":34.67,"volume":1008597,"rsi_14":50.27,"sma_20":36.82,"sma_60":35.5,"sma_120":38.66},{"date":"2025-06-12","open":34.22,"high":34.51,"low":33.79,"close":34.34,"volume":701837,"rsi_14":47.25,"sma_20":36.7,"sma_60":35.43,"sma_120":38.57},{"date":"2025-06-13","open":33.64,"high":34.12,"low":32.86,"close":32.97,"volume":624061,"rsi_14":41.02,"sma_20":36.52,"sma_60":35.32,"sma_120":38.5},{"date":"2025-06-16","open":33.58,"high":33.98,"low":33.08,"close":33.58,"volume":873114,"rsi_14":35.37,"sma_20":36.38,"sma_60":35.25,"sma_120":38.45},{"date":"2025-06-17","open":33.3,"high":33.56,"low":32.67,"close":32.72,"volume":633179,"rsi_14":35.59,"sma_20":36.21,"sma_60":35.17,"sma_120":38.38},{"date":"2025-06-18","open":32.56,"high":33.41,"low":32.56,"close":32.85,"volume":600724,"rsi_14":34.85,"sma_20":36.05,"sma_60":35.08,"sma_120":38.33},{"date":"2025-06-20","open":33.08,"high":33.11,"low":32.27,"close":32.4,"volume":849704,"rsi_14":33.58,"sma_20":35.92,"sma_60":34.98,"sma_120":38.26},{"date":"2025-06-23","open":32.24,"high":32.67,"low":31.72,"close":32.6,"volume":764118,"rsi_14":36.37,"sma_20":35.8,"sma_60":34.89,"sma_120":38.2},{"date":"2025-06-24","open":33.06,"high":33.61,"low":32.84,"close":32.91,"volume":709088,"rsi_14":32.99,"sma_20":35.7,"sma_60":34.81,"sma_120":38.14},{"date":"2025-06-25","open":32.31,"high":32.75,"low":31.64,"close":31.76,"volume":943195,"rsi_14":28.96,"sma_20":35.48,"sma_60":34.75,"sma_120":38.08},{"date":"2025-06-26","open":32.1,"high":32.37,"low":31.89,"close":32.03,"volume":810902,"rsi_14":31.57,"sma_20":35.31,"sma_60":34.68,"sma_120":38.02},{"date":"2025-06-27","open":32.07,"high":32.45,"low":31.68,"close":31.82,"volume":2024916,"rsi_14":25.0,"sma_20":35.12,"sma_60":34.61,"sma_120":37.95},{"date":"2025-06-30","open":31.82,"high":32.01,"low":31.29,"close":31.31,"volume":919632,"rsi_14":18.69,"sma_20":34.93,"sma_60":34.52,"sma_120":37.9},{"date":"2025-07-01","open":31.2,"high":32.82,"low":30.92,"close":32.45,"volume":1111355,"rsi_14":28.56,"sma_20":34.82,"sma_60":34.53,"sma_120":37.85},{"date":"2025-07-02","open":32.76,"high":33.4,"low":32.44,"close":33.35,"volume":919956,"rsi_14":40.85,"sma_20":34.71,"sma_60":34.6,"sma_120":37.8},{"date":"2025-07-03","open":33.65,"high":33.67,"low":33.24,"close":33.36,"volume":321800,"rsi_14":42.53,"sma_20":34.61,"sma_60":34.68,"sma_120":37.77},{"date":"2025-07-07","open":32.85,"high":33.21,"low":32.02,"close":32.12,"volume":516715,"rsi_14":43.23,"sma_20":34.45,"sma_60":34.75,"sma_120":37.73},{"date":"2025-07-08","open":32.39,"high":33.55,"low":32.35,"close":32.71,"volume":891012,"rsi_14":43.09,"sma_20":34.28,"sma_60":34.76,"sma_120":37.67},{"date":"2025-07-09","open":32.83,"high":33.7,"low":32.33,"close":33.58,"volume":1400207,"rsi_14":53.6,"sma_20":34.14,"sma_60":34.83,"sma_120":37.63},{"date":"2025-07-10","open":33.66,"high":34.68,"low":33.35,"close":33.85,"volume":707648,"rsi_14":54.41,"sma_20":34.0,"sma_60":34.89,"sma_120":37.57},{"date":"2025-07-11","open":33.08,"high":33.38,"low":32.91,"close":33.15,"volume":893617,"rsi_14":54.47,"sma_20":33.91,"sma_60":34.93,"sma_120":37.51},{"date":"2025-07-14","open":32.84,"high":33.05,"low":32.26,"close":32.55,"volume":721495,"rsi_14":49.72,"sma_20":33.8,"sma_60":34.97,"sma_120":37.44},{"date":"2025-07-15","open":32.81,"high":32.83,"low":32.01,"close":32.02,"volume":554220,"rsi_14":45.03,"sma_20":33.74,"sma_60":35.0,"sma_120":37.35},{"date":"2025-07-16","open":31.98,"high":32.1,"low":31.34,"close":32.05,"volume":790508,"rsi_14":51.85,"sma_20":33.65,"sma_60":35.03,"sma_120":37.28},{"date":"2025-07-17","open":32.09,"high":32.59,"low":31.99,"close":32.11,"volume":899884,"rsi_14":50.57,"sma_20":33.6,"sma_60":35.07,"sma_120":37.2},{"date":"2025-07-18","open":32.26,"high":32.26,"low":31.2,"close":31.49,"volume":681617,"rsi_14":47.96,"sma_20":33.52,"sma_60":35.08,"sma_120":37.11},{"date":"2025-07-21","open":31.67,"high":32.17,"low":31.51,"close":32.01,"volume":818447,"rsi_14":54.32,"sma_20":33.5,"sma_60":35.09,"sma_120":37.03},{"date":"2025-07-22","open":32.18,"high":32.59,"low":31.95,"close":32.46,"volume":625463,"rsi_14":50.07,"sma_20":33.49,"sma_60":35.08,"sma_120":36.95},{"date":"2025-07-23","open":32.72,"high":33.26,"low":32.2,"close":33.19,"volume":943009,"rsi_14":48.86,"sma_20":33.51,"sma_60":35.1,"sma_120":36.88},{"date":"2025-07-24","open":32.9,"high":33.24,"low":32.34,"close":32.53,"volume":715968,"rsi_14":44.7,"sma_20":33.55,"sma_60":35.1,"sma_120":36.79},{"date":"2025-07-25","open":32.64,"high":33.0,"low":32.15,"close":32.92,"volume":557177,"rsi_14":55.66,"sma_20":33.59,"sma_60":35.11,"sma_120":36.72},{"date":"2025-07-28","open":32.82,"high":33.09,"low":32.29,"close":32.6,"volume":458441,"rsi_14":49.14,"sma_20":33.63,"sma_60":35.12,"sma_120":36.64},{"date":"2025-07-29","open":32.68,"high":32.68,"low":31.8,"close":32.05,"volume":664900,"rsi_14":38.16,"sma_20":33.67,"sma_60":35.11,"sma_120":36.56},{"date":"2025-07-30","open":31.97,"high":32.0,"low":30.65,"close":30.74,"volume":814137,"rsi_14":29.22,"sma_20":33.58,"sma_60":35.07,"sma_120":36.47},{"date":"2025-07-31","open":30.48,"high":30.74,"low":30.13,"close":30.59,"volume":996246,"rsi_14":31.51,"sma_20":33.44,"sma_60":35.03,"sma_120":36.38},{"date":"2025-08-01","open":30.42,"high":32.85,"low":30.18,"close":32.74,"volume":1835294,"rsi_14":51.14,"sma_20":33.41,"sma_60":35.0,"sma_120":36.31},{"date":"2025-08-04","open":32.92,"high":33.11,"low":32.56,"close":32.94,"volume":1010082,"rsi_14":55.71,"sma_20":33.45,"sma_60":34.97,"sma_120":36.24},{"date":"2025-08-05","open":33.32,"high":33.69,"low":32.98,"close":33.12,"volume":969371,"rsi_14":56.44,"sma_20":33.47,"sma_60":34.91,"sma_120":36.17},{"date":"2025-08-06","open":33.19,"high":33.43,"low":32.25,"close":32.29,"volume":914408,"rsi_14":51.02,"sma_20":33.41,"sma_60":34.86,"sma_120":36.1},{"date":"2025-08-07","open":32.88,"high":33.0,"low":31.96,"close":32.16,"volume":761245,"rsi_14":53.91,"sma_20":33.32,"sma_60":34.76,"sma_120":36.02},{"date":"2025-08-08","open":32.26,"high":32.6,"low":31.78,"close":31.84,"volume":630225,"rsi_14":49.02,"sma_20":33.25,"sma_60":34.66,"sma_120":35.94},{"date":"2025-08-11","open":31.97,"high":32.17,"low":31.34,"close":31.8,"volume":639654,"rsi_14":45.85,"sma_20":33.21,"sma_60":34.57,"sma_120":35.84},{"date":"2025-08-12","open":32.12,"high":32.88,"low":31.93,"close":32.86,"volume":545626,"rsi_14":48.01,"sma_20":33.26,"sma_60":34.51,"sma_120":35.76},{"date":"2025-08-13","open":32.98,"high":35.14,"low":32.86,"close":35.13,"volume":823449,"rsi_14":63.17,"sma_20":33.42,"sma_60":34.48,"sma_120":35.7},{"date":"2025-08-14","open":34.68,"high":35.15,"low":34.4,"close":34.98,"volume":624835,"rsi_14":60.68,"sma_20":33.56,"sma_60":34.46,"sma_120":35.63},{"date":"2025-08-15","open":35.12,"high":35.19,"low":34.15,"close":34.35,"volume":594820,"rsi_14":58.79,"sma_20":33.71,"sma_60":34.43,"sma_120":35.57},{"date":"2025-08-18","open":34.39,"high":35.0,"low":34.31,"close":34.65,"volume":552380,"rsi_14":63.35,"sma_20":33.85,"sma_60":34.42,"sma_120":35.51},{"date":"2025-08-19","open":34.83,"high":35.21,"low":34.65,"close":34.88,"volume":517456,"rsi_14":73.91,"sma_20":33.97,"sma_60":34.42,"sma_120":35.45},{"date":"2025-08-20","open":34.64,"high":34.91,"low":34.33,"close":34.38,"volume":454509,"rsi_14":71.04,"sma_20":34.03,"sma_60":34.41,"sma_120":35.39},{"date":"2025-08-21","open":33.99,"high":34.4,"low":33.72,"close":34.25,"volume":394294,"rsi_14":60.83,"sma_20":34.12,"sma_60":34.38,"sma_120":35.33},{"date":"2025-08-22","open":34.63,"high":36.52,"low":34.43,"close":36.35,"volume":608436,"rsi_14":69.21,"sma_20":34.3,"sma_60":34.4,"sma_120":35.3},{"date":"2025-08-25","open":35.98,"high":36.57,"low":35.93,"close":36.49,"volume":901131,"rsi_14":69.08,"sma_20":34.5,"sma_60":34.42,"sma_120":35.28},{"date":"2025-08-26","open":36.59,"high":37.03,"low":35.88,"close":36.0,"volume":879931,"rsi_14":71.84,"sma_20":34.71,"sma_60":34.44,"sma_120":35.24},{"date":"2025-08-27","open":35.78,"high":36.61,"low":35.78,"close":36.36,"volume":483208,"rsi_14":74.11,"sma_20":35.0,"sma_60":34.47,"sma_120":35.2},{"date":"2025-08-28","open":36.51,"high":36.51,"low":35.74,"close":36.07,"volume":466113,"rsi_14":74.36,"sma_20":35.28,"sma_60":34.48,"sma_120":35.16},{"date":"2025-08-29","open":36.24,"high":36.5,"low":36.05,"close":36.24,"volume":507652,"rsi_14":75.16,"sma_20":35.46,"sma_60":34.49,"sma_120":35.13},{"date":"2025-09-02","open":35.33,"high":35.81,"low":34.96,"close":35.49,"volume":332435,"rsi_14":65.49,"sma_20":35.59,"sma_60":34.5,"sma_120":35.1},{"date":"2025-09-03","open":35.35,"high":35.77,"low":35.13,"close":35.43,"volume":415637,"rsi_14":52.39,"sma_20":35.71,"sma_60":34.49,"sma_120":35.07},{"date":"2025-09-04","open":35.59,"high":36.2,"low":35.16,"close":36.14,"volume":339766,"rsi_14":58.5,"sma_20":35.91,"sma_60":34.48,"sma_120":35.05},{"date":"2025-09-05","open":36.31,"high":37.12,"low":36.22,"close":36.55,"volume":592442,"rsi_14":66.62,"sma_20":36.14,"sma_60":34.49,"sma_120":35.03},{"date":"2025-09-08","open":36.53,"high":36.71,"low":35.57,"close":36.68,"volume":405011,"rsi_14":65.77,"sma_20":36.39,"sma_60":34.52,"sma_120":35.01},{"date":"2025-09-09","open":36.41,"high":36.58,"low":35.8,"close":35.83,"volume":487748,"rsi_14":56.71,"sma_20":36.59,"sma_60":34.54,"sma_120":34.98},{"date":"2025-09-10","open":35.6,"high":36.0,"low":35.14,"close":35.35,"volume":347727,"rsi_14":56.87,"sma_20":36.72,"sma_60":34.57,"sma_120":34.95},{"date":"2025-09-11","open":35.6,"high":36.45,"low":35.54,"close":36.42,"volume":421954,"rsi_14":63.56,"sma_20":36.79,"sma_60":34.62,"sma_120":34.93},{"date":"2025-09-12","open":35.83,"high":36.04,"low":35.2,"close":35.34,"volume":458067,"rsi_14":41.18,"sma_20":36.79,"sma_60":34.65,"sma_120":34.91},{"date":"2025-09-15","open":35.5,"high":35.76,"low":34.88,"close":34.99,"volume":387387,"rsi_14":38.23,"sma_20":36.81,"sma_60":34.68,"sma_120":34.88},{"date":"2025-09-16","open":35.03,"high":35.17,"low":34.71,"close":34.92,"volume":437170,"rsi_14":40.44,"sma_20":36.81,"sma_60":34.72,"sma_120":34.85},{"date":"2025-09-17","open":35.5,"high":35.99,"low":34.57,"close":35.03,"volume":684408,"rsi_14":38.32,"sma_20":36.81,"sma_60":34.76,"sma_120":34.82},{"date":"2025-09-18","open":35.34,"high":35.77,"low":35.11,"close":35.46,"volume":603133,"rsi_14":43.72,"sma_20":36.85,"sma_60":34.8,"sma_120":34.81},{"date":"2025-09-19","open":35.63,"high":35.63,"low":34.26,"close":34.3,"volume":1158816,"rsi_14":36.19,"sma_20":36.84,"sma_60":34.84,"sma_120":34.79},{"date":"2025-09-22","open":34.3,"high":34.3,"low":33.86,"close":33.91,"volume":515863,"rsi_14":37.9,"sma_20":36.7,"sma_60":34.87,"sma_120":34.77},{"date":"2025-09-23","open":33.95,"high":34.43,"low":33.29,"close":33.57,"volume":536793,"rsi_14":36.54,"sma_20":36.54,"sma_60":34.89,"sma_120":34.75},{"date":"2025-09-24","open":33.5,"high":33.89,"low":32.77,"close":32.93,"volume":562243,"rsi_14":27.77,"sma_20":36.37,"sma_60":34.91,"sma_120":34.72},{"date":"2025-09-25","open":32.7,"high":32.8,"low":31.59,"close":31.78,"volume":568844,"rsi_14":20.62,"sma_20":36.12,"sma_60":34.9,"sma_120":34.72},{"date":"2025-09-26","open":31.85,"high":32.12,"low":31.7,"close":32.06,"volume":747235,"rsi_14":21.86,"sma_20":35.9,"sma_60":34.87,"sma_120":34.74},{"date":"2025-09-29","open":32.21,"high":32.21,"low":31.49,"close":31.82,"volume":531395,"rsi_14":23.55,"sma_20":35.66,"sma_60":34.84,"sma_120":34.76},{"date":"2025-09-30","open":31.71,"high":32.21,"low":31.28,"close":32.16,"volume":731088,"rsi_14":28.29,"sma_20":35.47,"sma_60":34.84,"sma_120":34.79},{"date":"2025-10-01","open":31.87,"high":32.25,"low":31.14,"close":31.29,"volume":437749,"rsi_14":15.03,"sma_20":35.25,"sma_60":34.81,"sma_120":34.79},{"date":"2025-10-02","open":31.16,"high":31.97,"low":31.09,"close":31.8,"volume":513227,"rsi_14":24.36,"sma_20":35.01,"sma_60":34.78,"sma_120":34.8},{"date":"2025-10-03","open":31.96,"high":32.38,"low":31.86,"close":32.01,"volume":389625,"rsi_14":27.89,"sma_20":34.77,"sma_60":34.74,"sma_120":34.82},{"date":"2025-10-06","open":32.19,"high":32.23,"low":31.55,"close":31.78,"volume":559420,"rsi_14":27.3,"sma_20":34.5,"sma_60":34.71,"sma_120":34.82},{"date":"2025-10-07","open":31.85,"high":32.07,"low":31.16,"close":31.21,"volume":484672,"rsi_14":24.01,"sma_20":34.25,"sma_60":34.69,"sma_120":34.83},{"date":"2025-10-08","open":31.41,"high":31.46,"low":31.02,"close":31.33,"volume":333465,"rsi_14":20.75,"sma_20":34.03,"sma_60":34.67,"sma_120":34.84},{"date":"2025-10-09","open":31.56,"high":31.56,"low":30.76,"close":30.87,"volume":509996,"rsi_14":23.01,"sma_20":33.73,"sma_60":34.65,"sma_120":34.84},{"date":"2025-10-10","open":30.86,"high":31.06,"low":29.57,"close":29.65,"volume":486474,"rsi_14":20.35,"sma_20":33.44,"sma_60":34.6,"sma_120":34.84},{"date":"2025-10-13","open":29.95,"high":30.42,"low":29.88,"close":30.3,"volume":429411,"rsi_14":28.22,"sma_20":33.2,"sma_60":34.58,"sma_120":34.83},{"date":"2025-10-14","open":29.6,"high":31.02,"low":29.6,"close":30.5,"volume":641436,"rsi_14":32.87,"sma_20":32.98,"sma_60":34.55,"sma_120":34.82},{"date":"2025-10-15","open":30.65,"high":30.89,"low":30.14,"close":30.47,"volume":598274,"rsi_14":38.95,"sma_20":32.74,"sma_60":34.51,"sma_120":34.8},{"date":"2025-10-16","open":30.56,"high":30.7,"low":30.05,"close":30.43,"volume":521973,"rsi_14":35.78,"sma_20":32.48,"sma_60":34.46,"sma_120":34.78},{"date":"2025-10-17","open":30.42,"high":30.7,"low":30.32,"close":30.61,"volume":367269,"rsi_14":39.35,"sma_20":32.29,"sma_60":34.42,"sma_120":34.76},{"date":"2025-10-20","open":30.77,"high":31.22,"low":30.73,"close":31.17,"volume":369074,"rsi_14":41.56,"sma_20":32.15,"sma_60":34.39,"sma_120":34.75},{"date":"2025-10-21","open":30.99,"high":31.53,"low":30.99,"close":31.32,"volume":391687,"rsi_14":50.38,"sma_20":32.04,"sma_60":34.36,"sma_120":34.74},{"date":"2025-10-22","open":31.34,"high":31.55,"low":30.95,"close":31.04,"volume":333843,"rsi_14":42.29,"sma_20":31.94,"sma_60":34.34,"sma_120":34.73},{"date":"2025-10-23","open":31.19,"high":31.91,"low":31.13,"close":31.76,"volume":545055,"rsi_14":47.76,"sma_20":31.94,"sma_60":34.35,"sma_120":34.71},{"date":"2025-10-24","open":32.22,"high":32.34,"low":31.81,"close":31.85,"volume":463442,"rsi_14":50.64,"sma_20":31.93,"sma_60":34.37,"sma_120":34.7},{"date":"2025-10-27","open":32.0,"high":32.3,"low":31.78,"close":31.87,"volume":357433,"rsi_14":56.97,"sma_20":31.93,"sma_60":34.35,"sma_120":34.68},{"date":"2025-10-28","open":31.81,"high":32.31,"low":31.52,"close":31.82,"volume":482653,"rsi_14":55.21,"sma_20":31.92,"sma_60":34.33,"sma_120":34.65},{"date":"2025-10-29","open":31.53,"high":31.95,"low":30.88,"close":31.13,"volume":537780,"rsi_14":52.68,"sma_20":31.91,"sma_60":34.29,"sma_120":34.6},{"date":"2025-10-30","open":30.65,"high":31.28,"low":30.53,"close":30.78,"volume":564071,"rsi_14":64.01,"sma_20":31.86,"sma_60":34.26,"sma_120":34.56},{"date":"2025-10-31","open":30.65,"high":31.45,"low":30.07,"close":31.3,"volume":537932,"rsi_14":62.84,"sma_20":31.82,"sma_60":34.24,"sma_120":34.5},{"date":"2025-11-03","open":30.99,"high":31.4,"low":30.54,"close":31.31,"volume":638370,"rsi_14":60.89,"sma_20":31.8,"sma_60":34.23,"sma_120":34.44},{"date":"2025-11-04","open":30.69,"high":31.11,"low":30.49,"close":30.54,"volume":957762,"rsi_14":50.88,"sma_20":31.76,"sma_60":34.2,"sma_120":34.39},{"date":"2025-11-05","open":29.49,"high":31.31,"low":28.82,"close":30.54,"volume":1752461,"rsi_14":51.33,"sma_20":31.72,"sma_60":34.16,"sma_120":34.33},{"date":"2025-11-06","open":30.24,"high":30.79,"low":29.38,"close":29.45,"volume":688785,"rsi_14":39.08,"sma_20":31.65,"sma_60":34.06,"sma_120":34.27},{"date":"2025-11-07","open":29.38,"high":30.03,"low":28.72,"close":28.99,"volume":840150,"rsi_14":29.16,"sma_20":31.61,"sma_60":33.95,"sma_120":34.2},{"date":"2025-11-10","open":29.28,"high":29.43,"low":28.18,"close":28.92,"volume":734251,"rsi_14":26.62,"sma_20":31.54,"sma_60":33.85,"sma_120":34.14},{"date":"2025-11-11","open":29.13,"high":29.15,"low":28.51,"close":29.1,"volume":584646,"rsi_14":30.68,"sma_20":31.47,"sma_60":33.75,"sma_120":34.09},{"date":"2025-11-12","open":29.19,"high":29.47,"low":28.73,"close":28.76,"volume":807762,"rsi_14":17.65,"sma_20":31.38,"sma_60":33.64,"sma_120":34.03},{"date":"2025-11-13","open":28.7,"high":29.92,"low":28.63,"close":29.43,"volume":875544,"rsi_14":26.87,"sma_20":31.33,"sma_60":33.56,"sma_120":33.98},{"date":"2025-11-14","open":28.9,"high":29.33,"low":28.41,"close":28.59,"volume":1068536,"rsi_14":22.9,"sma_20":31.23,"sma_60":33.45,"sma_120":33.92},{"date":"2025-11-17","open":28.55,"high":28.56,"low":27.55,"close":27.57,"volume":758052,"rsi_14":19.72,"sma_20":31.05,"sma_60":33.3,"sma_120":33.85},{"date":"2025-11-18","open":27.55,"high":27.82,"low":27.09,"close":27.63,"volume":946629,"rsi_14":22.71,"sma_20":30.86,"sma_60":33.14,"sma_120":33.78},{"date":"2025-11-19","open":27.69,"high":27.75,"low":27.19,"close":27.49,"volume":974979,"rsi_14":23.46,"sma_20":30.67,"sma_60":32.99,"sma_120":33.72},{"date":"2025-11-20","open":27.65,"high":28.05,"low":26.82,"close":26.82,"volume":907465,"rsi_14":14.64,"sma_20":30.42,"sma_60":32.83,"sma_120":33.65},{"date":"2025-11-21","open":27.04,"high":28.85,"low":27.04,"close":28.59,"volume":834471,"rsi_14":33.17,"sma_20":30.25,"sma_60":32.69,"sma_120":33.59},{"date":"2025-11-24","open":28.36,"high":28.63,"low":27.82,"close":28.59,"volume":639521,"rsi_14":36.67,"sma_20":30.09,"sma_60":32.56,"sma_120":33.53},{"date":"2025-11-25","open":28.75,"high":29.89,"low":28.73,"close":29.56,"volume":614022,"rsi_14":44.05,"sma_20":29.97,"sma_60":32.45,"sma_120":33.47},{"date":"2025-11-26","open":29.34,"high":29.89,"low":29.34,"close":29.65,"volume":518487,"rsi_14":51.34,"sma_20":29.89,"sma_60":32.35,"sma_120":33.42},{"date":"2025-11-28","open":29.67,"high":30.03,"low":29.57,"close":29.86,"volume":197172,"rsi_14":56.17,"sma_20":29.85,"sma_60":32.24,"sma_120":33.36},{"date":"2025-12-01","open":29.65,"high":30.3,"low":29.65,"close":29.88,"volume":526293,"rsi_14":56.84,"sma_20":29.77,"sma_60":32.12,"sma_120":33.3},{"date":"2025-12-02","open":30.0,"high":30.0,"low":29.37,"close":29.47,"volume":640865,"rsi_14":52.57,"sma_20":29.68,"sma_60":31.99,"sma_120":33.25},{"date":"2025-12-03","open":29.52,"high":30.77,"low":29.37,"close":30.56,"volume":766685,"rsi_14":61.32,"sma_20":29.68,"sma_60":31.9,"sma_120":33.22},{"date":"2025-12-04","open":30.55,"high":30.76,"low":29.98,"close":30.2,"volume":548521,"rsi_14":55.03,"sma_20":29.66,"sma_60":31.81,"sma_120":33.19},{"date":"2025-12-05","open":30.08,"high":30.98,"low":29.9,"close":29.96,"volume":624384,"rsi_14":59.67,"sma_20":29.69,"sma_60":31.69,"sma_120":33.15},{"date":"2025-12-08","open":29.98,"high":30.02,"low":29.23,"close":29.26,"volume":791048,"rsi_14":62.61,"sma_20":29.7,"sma_60":31.59,"sma_120":33.12},{"date":"2025-12-09","open":29.15,"high":30.04,"low":29.15,"close":29.53,"volume":560742,"rsi_14":63.66,"sma_20":29.73,"sma_60":31.49,"sma_120":33.09},{"date":"2025-12-10","open":29.44,"high":30.64,"low":29.44,"close":30.38,"volume":1583565,"rsi_14":68.93,"sma_20":29.8,"sma_60":31.42,"sma_120":33.07},{"date":"2025-12-11","open":30.38,"high":31.07,"low":30.38,"close":30.76,"volume":732011,"rsi_14":76.76,"sma_20":29.9,"sma_60":31.34,"sma_120":33.05},{"date":"2025-12-12","open":30.75,"high":31.01,"low":30.28,"close":30.49,"volume":682191,"rsi_14":63.32,"sma_20":29.94,"sma_60":31.25,"sma_120":33.03},{"date":"2025-12-15","open":30.76,"high":30.76,"low":29.85,"close":30.02,"volume":1118376,"rsi_14":58.81,"sma_20":30.0,"sma_60":31.18,"sma_120":33.01},{"date":"2025-12-16","open":30.13,"high":30.31,"low":29.73,"close":30.04,"volume":856141,"rsi_14":51.9,"sma_20":30.12,"sma_60":31.1,"sma_120":32.98},{"date":"2025-12-17","open":29.88,"high":30.64,"low":29.64,"close":30.3,"volume":890213,"rsi_14":53.36,"sma_20":30.24,"sma_60":31.04,"sma_120":32.97},{"date":"2025-12-18","open":30.55,"high":30.84,"low":30.25,"close":30.63,"volume":1048244,"rsi_14":54.2,"sma_20":30.39,"sma_60":31.0,"sma_120":32.96},{"date":"2025-12-19","open":30.41,"high":30.65,"low":30.31,"close":30.62,"volume":1689993,"rsi_14":53.96,"sma_20":30.57,"sma_60":30.98,"sma_120":32.94},{"date":"2025-12-22","open":30.73,"high":31.12,"low":30.65,"close":30.86,"volume":577318,"rsi_14":59.76,"sma_20":30.67,"sma_60":30.95,"sma_120":32.91},{"date":"2025-12-23","open":30.87,"high":31.08,"low":30.55,"close":30.71,"volume":1117708,"rsi_14":48.68,"sma_20":30.76,"sma_60":30.93,"sma_120":32.88},{"date":"2025-12-24","open":30.81,"high":31.03,"low":30.69,"close":30.88,"volume":242149,"rsi_14":54.43,"sma_20":30.82,"sma_60":30.9,"sma_120":32.87},{"date":"2025-12-26","open":30.81,"high":31.38,"low":30.77,"close":31.29,"volume":487000,"rsi_14":61.02,"sma_20":30.89,"sma_60":30.9,"sma_120":32.85},{"date":"2025-12-29","open":31.15,"high":31.31,"low":30.99,"close":31.14,"volume":390546,"rsi_14":68.89,"sma_20":30.94,"sma_60":30.88,"sma_120":32.83},{"date":"2025-12-30","open":31.09,"high":31.34,"low":30.93,"close":31.02,"volume":441727,"rsi_14":64.92,"sma_20":30.98,"sma_60":30.86,"sma_120":32.8},{"date":"2025-12-31","open":30.93,"high":31.01,"low":30.62,"close":30.77,"volume":528015,"rsi_14":51.68,"sma_20":31.04,"sma_60":30.84,"sma_120":32.77},{"date":"2026-01-02","open":30.96,"high":31.39,"low":30.81,"close":31.23,"volume":956915,"rsi_14":52.73,"sma_20":31.06,"sma_60":30.83,"sma_120":32.76},{"date":"2026-01-05","open":31.01,"high":32.07,"low":31.01,"close":31.46,"volume":844972,"rsi_14":64.78,"sma_20":31.11,"sma_60":30.83,"sma_120":32.75},{"date":"2026-01-06","open":31.23,"high":32.6,"low":31.16,"close":32.49,"volume":914667,"rsi_14":82.1,"sma_20":31.22,"sma_60":30.85,"sma_120":32.75},{"date":"2026-01-07","open":32.5,"high":32.78,"low":31.31,"close":31.76,"volume":465860,"rsi_14":68.9,"sma_20":31.33,"sma_60":30.88,"sma_120":32.74},{"date":"2026-01-08","open":31.34,"high":32.92,"low":31.22,"close":32.51,"volume":841396,"rsi_14":71.87,"sma_20":31.47,"sma_60":30.92,"sma_120":32.75},{"date":"2026-01-09","open":33.2,"high":34.08,"low":32.8,"close":33.77,"volume":919742,"rsi_14":76.28,"sma_20":31.63,"sma_60":30.97,"sma_120":32.76},{"date":"2026-01-12","open":33.66,"high":34.17,"low":33.31,"close":33.82,"volume":633056,"rsi_14":76.6,"sma_20":31.77,"sma_60":31.02,"sma_120":32.76},{"date":"2026-01-13","open":33.81,"high":34.21,"low":33.43,"close":34.15,"volume":565221,"rsi_14":76.94,"sma_20":31.96,"sma_60":31.08,"sma_120":32.77},{"date":"2026-01-14","open":34.23,"high":34.88,"low":33.79,"close":34.45,"volume":668112,"rsi_14":79.97,"sma_20":32.18,"sma_60":31.14,"sma_120":32.78},{"date":"2026-01-15","open":34.62,"high":35.71,"low":34.36,"close":35.45,"volume":1167743,"rsi_14":82.31,"sma_20":32.46,"sma_60":31.21,"sma_120":32.8},{"date":"2026-01-16","open":35.26,"high":35.29,"low":34.92,"close":35.11,"volume":1151520,"rsi_14":77.25,"sma_20":32.7,"sma_60":31.27,"sma_120":32.81},{"date":"2026-01-20","open":34.51,"high":35.49,"low":34.51,"close":35.22,"volume":1208384,"rsi_14":79.24,"sma_20":32.94,"sma_60":31.33,"sma_120":32.84},{"date":"2026-01-21","open":35.71,"high":36.5,"low":35.35,"close":36.3,"volume":816266,"rsi_14":83.25,"sma_20":33.22,"sma_60":31.4,"sma_120":32.88},{"date":"2026-01-22","open":36.49,"high":37.1,"low":36.46,"close":37.07,"volume":905033,"rsi_14":87.3,"sma_20":33.54,"sma_60":31.49,"sma_120":32.93},{"date":"2026-01-23","open":36.81,"high":37.09,"low":36.41,"close":36.83,"volume":801200,"rsi_14":84.07,"sma_20":33.85,"sma_60":31.57,"sma_120":32.96},{"date":"2026-01-26","open":37.1,"high":37.2,"low":35.82,"close":36.39,"volume":1047200,"rsi_14":79.21,"sma_20":34.13,"sma_60":31.64,"sma_120":32.98},{"date":"2026-01-27","open":36.35,"high":36.78,"low":35.85,"close":36.15,"volume":650400,"rsi_14":73.97,"sma_20":34.38,"sma_60":31.72,"sma_120":33.0},{"date":"2026-01-28","open":36.28,"high":36.3,"low":35.32,"close":35.61,"volume":934600,"rsi_14":75.83,"sma_20":34.6,"sma_60":31.8,"sma_120":33.03},{"date":"2026-01-29","open":35.8,"high":36.19,"low":34.81,"close":35.46,"volume":1021100,"rsi_14":71.55,"sma_20":34.83,"sma_60":31.86,"sma_120":33.05},{"date":"2026-01-30","open":35.09,"high":35.82,"low":35.09,"close":35.6,"volume":2619600,"rsi_14":65.98,"sma_20":35.07,"sma_60":31.93,"sma_120":33.08},{"date":"2026-02-02","open":35.46,"high":36.53,"low":35.4,"close":35.99,"volume":844200,"rsi_14":67.91,"sma_20":35.32,"sma_60":32.02,"sma_120":33.11},{"date":"2026-02-03","open":35.99,"high":37.31,"low":35.99,"close":36.83,"volume":796700,"rsi_14":70.36,"sma_20":35.59,"sma_60":32.12,"sma_120":33.14},{"date":"2026-02-04","open":37.3,"high":38.75,"low":37.05,"close":38.62,"volume":949500,"rsi_14":75.85,"sma_20":35.9,"sma_60":32.27,"sma_120":33.16},{"date":"2026-02-05","open":38.37,"high":38.76,"low":37.21,"close":37.73,"volume":718600,"rsi_14":64.28,"sma_20":36.2,"sma_60":32.41,"sma_120":33.18},{"date":"2026-02-06","open":37.98,"high":38.49,"low":37.92,"close":38.17,"volume":795800,"rsi_14":68.99,"sma_20":36.49,"sma_60":32.57,"sma_120":33.21},{"date":"2026-02-09","open":38.1,"high":38.58,"low":37.72,"close":38.42,"volume":552947,"rsi_14":88.5,"sma_20":33.93,"sma_60":31.59,"sma_120":32.97},{"date":"2026-02-10","open":38.35,"high":39.69,"low":38.35,"close":39.47,"volume":595026,"rsi_14":89.44,"sma_20":34.37,"sma_60":31.72,"sma_120":33.02},{"date":"2026-02-11","open":39.51,"high":40.33,"low":39.2,"close":40.25,"volume":1281192,"rsi_14":89.15,"sma_20":34.82,"sma_60":31.87,"sma_120":33.08},{"date":"2026-02-12","open":41.21,"high":44.17,"low":39.91,"close":41.2,"volume":1902778,"rsi_14":96.6,"sma_20":35.33,"sma_60":32.04,"sma_120":33.15},{"date":"2026-02-13","open":42.44,"high":43.38,"low":41.84,"close":42.1,"volume":1178263,"rsi_14":96.65,"sma_20":35.89,"sma_60":32.22,"sma_120":33.23},{"date":"2026-02-17","open":42.26,"high":42.58,"low":41.74,"close":42.39,"volume":943245,"rsi_14":96.29,"sma_20":36.48,"sma_60":32.4,"sma_120":33.31},{"date":"2026-02-18","open":42.41,"high":43.25,"low":42.03,"close":42.62,"volume":929700,"rsi_14":88.53,"sma_20":38.75,"sma_60":34.02,"sma_120":33.51},{"date":"2026-02-19","open":42.4,"high":42.61,"low":41.11,"close":41.86,"volume":710400,"rsi_14":82.96,"sma_20":39.03,"sma_60":34.27,"sma_120":33.55},{"date":"2026-02-20","open":41.81,"high":42.55,"low":41.19,"close":41.92,"volume":604707,"rsi_14":91.78,"sma_20":37.03,"sma_60":32.59,"sma_120":33.39},{"date":"2026-02-23","open":41.34,"high":41.86,"low":40.3,"close":41.47,"volume":771300,"rsi_14":78.25,"sma_20":39.51,"sma_60":34.71,"sma_120":33.63},{"date":"2026-02-24","open":41.81,"high":42.67,"low":41.61,"close":41.66,"volume":552328,"rsi_14":88.82,"sma_20":37.54,"sma_60":32.77,"sma_120":33.46},{"date":"2026-02-25","open":41.78,"high":41.87,"low":40.59,"close":41.03,"volume":699719,"rsi_14":82.96,"sma_20":37.98,"sma_60":32.96,"sma_120":33.51},{"date":"2026-02-26","open":41.09,"high":41.74,"low":40.13,"close":40.49,"volume":889650,"rsi_14":76.32,"sma_20":38.42,"sma_60":33.15,"sma_120":33.55},{"date":"2026-02-27","open":40.02,"high":40.62,"low":39.47,"close":40.45,"volume":818000,"rsi_14":79.01,"sma_20":38.82,"sma_60":33.34,"sma_120":33.6},{"date":"2026-03-02","open":39.68,"high":40.5,"low":38.85,"close":40.26,"volume":542408,"rsi_14":77.18,"sma_20":39.15,"sma_60":33.53,"sma_120":33.64},{"date":"2026-03-03","open":39.38,"high":39.78,"low":38.24,"close":39.44,"volume":570314,"rsi_14":67.54,"sma_20":39.44,"sma_60":33.7,"sma_120":33.67},{"date":"2026-03-04","open":39.56,"high":39.82,"low":38.9,"close":39.29,"volume":666839,"rsi_14":62.17,"sma_20":39.69,"sma_60":33.86,"sma_120":33.71},{"date":"2026-03-05","open":38.98,"high":39.39,"low":38.43,"close":38.45,"volume":792222,"rsi_14":50.25,"sma_20":39.89,"sma_60":34.03,"sma_120":33.74},{"date":"2026-03-06","open":37.82,"high":37.82,"low":35.84,"close":36.03,"volume":879172,"rsi_14":31.34,"sma_20":39.92,"sma_60":34.17,"sma_120":33.73},{"date":"2026-03-09","open":35.23,"high":36.26,"low":34.69,"close":36.06,"volume":757035,"rsi_14":25.59,"sma_20":39.97,"sma_60":34.3,"sma_120":33.72},{"date":"2026-03-10","open":36.2,"high":36.84,"low":35.28,"close":35.4,"volume":477813,"rsi_14":14.74,"sma_20":39.98,"sma_60":34.43,"sma_120":33.71},{"date":"2026-03-11","open":35.38,"high":35.38,"low":34.54,"close":34.91,"volume":528437,"rsi_14":4.03,"sma_20":39.91,"sma_60":34.57,"sma_120":33.7},{"date":"2026-03-12","open":34.5,"high":34.59,"low":33.75,"close":34.01,"volume":766836,"rsi_14":0.47,"sma_20":39.76,"sma_60":34.65,"sma_120":33.67},{"date":"2026-03-13","open":34.36,"high":34.7,"low":33.59,"close":33.76,"volume":766156,"rsi_14":0.48,"sma_20":39.52,"sma_60":34.74,"sma_120":33.65},{"date":"2026-03-16","open":34.03,"high":34.26,"low":33.61,"close":33.83,"volume":763008,"rsi_14":1.35,"sma_20":39.23,"sma_60":34.81,"sma_120":33.63},{"date":"2026-03-17","open":34.11,"high":34.67,"low":33.78,"close":33.84,"volume":748161,"rsi_14":1.41,"sma_20":38.89,"sma_60":34.87,"sma_120":33.61},{"date":"2026-03-18","open":33.52,"high":33.88,"low":32.66,"close":32.67,"volume":857363,"rsi_14":1.31,"sma_20":38.45,"sma_60":34.91,"sma_120":33.57},{"date":"2026-03-19","open":31.96,"high":32.2,"low":31.35,"close":31.81,"volume":1570629,"rsi_14":1.19,"sma_20":37.91,"sma_60":34.93,"sma_120":33.52},{"date":"2026-03-20","open":31.83,"high":31.9,"low":31.32,"close":31.68,"volume":1593417,"rsi_14":1.2,"sma_20":37.36,"sma_60":34.96,"sma_120":33.48},{"date":"2026-03-23","open":32.81,"high":33.59,"low":32.36,"close":33.22,"volume":859268,"rsi_14":16.73,"sma_20":36.9,"sma_60":34.99,"sma_120":33.45},{"date":"2026-03-24","open":32.7,"high":34.29,"low":32.63,"close":34.07,"volume":678236,"rsi_14":24.07,"sma_20":36.5,"sma_60":35.05,"sma_120":33.43},{"date":"2026-03-25","open":34.63,"high":36.21,"low":34.22,"close":36.01,"volume":1283497,"rsi_14":38.14,"sma_20":36.23,"sma_60":35.14,"sma_120":33.42},{"date":"2026-03-26","open":35.63,"high":36.51,"low":35.63,"close":35.97,"volume":891975,"rsi_14":48.06,"sma_20":35.99,"sma_60":35.25,"sma_120":33.42},{"date":"2026-03-27","open":35.66,"high":36.11,"low":35.24,"close":35.29,"volume":670437,"rsi_14":44.57,"sma_20":35.71,"sma_60":35.34,"sma_120":33.41},{"date":"2026-03-30","open":35.91,"high":35.91,"low":34.94,"close":35.28,"volume":870436,"rsi_14":47.76,"sma_20":35.45,"sma_60":35.41,"sma_120":33.41},{"date":"2026-03-31","open":35.82,"high":36.42,"low":35.34,"close":36.04,"volume":614657,"rsi_14":54.49,"sma_20":35.26,"sma_60":35.49,"sma_120":33.42},{"date":"2026-04-01","open":36.16,"high":36.92,"low":36.12,"close":36.14,"volume":654022,"rsi_14":60.8,"sma_20":35.09,"sma_60":35.58,"sma_120":33.42},{"date":"2026-04-02","open":35.54,"high":35.99,"low":34.79,"close":34.82,"volume":588372,"rsi_14":54.03,"sma_20":34.89,"sma_60":35.66,"sma_120":33.42},{"date":"2026-04-06","open":34.46,"high":34.67,"low":33.83,"close":34.47,"volume":697012,"rsi_14":51.84,"sma_20":34.8,"sma_60":35.73,"sma_120":33.42},{"date":"2026-04-07","open":34.36,"high":34.57,"low":33.83,"close":34.47,"volume":667486,"rsi_14":53.21,"sma_20":34.7,"sma_60":35.79,"sma_120":33.42},{"date":"2026-04-08","open":36.2,"high":36.9,"low":35.27,"close":36.78,"volume":787808,"rsi_14":68.89,"sma_20":34.76,"sma_60":35.89,"sma_120":33.45},{"date":"2026-04-09","open":36.52,"high":37.22,"low":36.27,"close":37.18,"volume":399317,"rsi_14":75.79,"sma_20":34.86,"sma_60":36.0,"sma_120":33.49},{"date":"2026-04-10","open":37.53,"high":38.0,"low":37.12,"close":37.93,"volume":589846,"rsi_14":78.33,"sma_20":35.04,"sma_60":36.11,"sma_120":33.53},{"date":"2026-04-13","open":37.72,"high":38.47,"low":36.76,"close":37.52,"volume":459031,"rsi_14":71.67,"sma_20":35.22,"sma_60":36.22,"sma_120":33.58},{"date":"2026-04-14","open":37.46,"high":37.74,"low":37.03,"close":37.65,"volume":489559,"rsi_14":69.44,"sma_20":35.4,"sma_60":36.33,"sma_120":33.62},{"date":"2026-04-15","open":37.47,"high":37.71,"low":37.13,"close":37.24,"volume":682862,"rsi_14":58.03,"sma_20":35.57,"sma_60":36.43,"sma_120":33.66},{"date":"2026-04-16","open":37.4,"high":37.76,"low":37.21,"close":37.36,"volume":640327,"rsi_14":58.97,"sma_20":35.8,"sma_60":36.53,"sma_120":33.7},{"date":"2026-04-17","open":37.89,"high":39.01,"low":37.65,"close":38.27,"volume":575145,"rsi_14":68.66,"sma_20":36.13,"sma_60":36.65,"sma_120":33.75},{"date":"2026-04-20","open":38.03,"high":38.36,"low":37.86,"close":38.22,"volume":338725,"rsi_14":68.32,"sma_20":36.46,"sma_60":36.77,"sma_120":33.8},{"date":"2026-04-21","open":38.31,"high":38.42,"low":37.13,"close":37.8,"volume":476546,"rsi_14":61.5,"sma_20":36.69,"sma_60":36.87,"sma_120":33.85},{"date":"2026-04-22","open":38.18,"high":38.32,"low":36.91,"close":36.98,"volume":445753,"rsi_14":55.02,"sma_20":36.84,"sma_60":36.96,"sma_120":33.9},{"date":"2026-04-23","open":37.11,"high":37.12,"low":36.29,"close":36.82,"volume":405964,"rsi_14":63.84,"sma_20":36.88,"sma_60":37.03,"sma_120":33.94},{"date":"2026-04-24","open":36.88,"high":37.34,"low":36.46,"close":37.29,"volume":387245,"rsi_14":69.14,"sma_20":36.94,"sma_60":37.12,"sma_120":34.0},{"date":"2026-04-27","open":37.13,"high":37.44,"low":36.28,"close":36.89,"volume":438450,"rsi_14":65.6,"sma_20":37.03,"sma_60":37.19,"sma_120":34.05},{"date":"2026-04-28","open":37.07,"high":37.69,"low":36.22,"close":36.6,"volume":338102,"rsi_14":48.44,"sma_20":37.09,"sma_60":37.23,"sma_120":34.1},{"date":"2026-04-29","open":36.31,"high":36.46,"low":35.68,"close":35.92,"volume":333593,"rsi_14":39.47,"sma_20":37.08,"sma_60":37.26,"sma_120":34.14},{"date":"2026-04-30","open":35.84,"high":37.04,"low":35.7,"close":36.81,"volume":511715,"rsi_14":40.85,"sma_20":37.12,"sma_60":37.3,"sma_120":34.19},{"date":"2026-05-01","open":37.06,"high":37.14,"low":36.37,"close":36.49,"volume":452318,"rsi_14":41.54,"sma_20":37.2,"sma_60":37.33,"sma_120":34.23},{"date":"2026-05-04","open":36.25,"high":36.44,"low":35.06,"close":35.35,"volume":609375,"rsi_14":33.8,"sma_20":37.25,"sma_60":37.32,"sma_120":34.27},{"date":"2026-05-05","open":35.68,"high":37.05,"low":35.47,"close":36.88,"volume":781502,"rsi_14":47.69,"sma_20":37.37,"sma_60":37.35,"sma_120":34.31},{"date":"2026-05-06","open":37.84,"high":38.21,"low":37.42,"close":37.57,"volume":766678,"rsi_14":51.27,"sma_20":37.41,"sma_60":37.38,"sma_120":34.36},{"date":"2026-05-07","open":38.51,"high":39.22,"low":36.17,"close":36.26,"volume":761198,"rsi_14":38.83,"sma_20":37.36,"sma_60":37.38,"sma_120":34.39},{"date":"2026-05-08","open":36.01,"high":37.18,"low":35.12,"close":36.62,"volume":991998,"rsi_14":41.63,"sma_20":37.3,"sma_60":37.37,"sma_120":34.43},{"date":"2026-05-11","open":36.81,"high":36.97,"low":35.69,"close":35.73,"volume":805996,"rsi_14":39.46,"sma_20":37.21,"sma_60":37.31,"sma_120":34.45},{"date":"2026-05-12","open":35.6,"high":35.79,"low":34.5,"close":35.0,"volume":625334,"rsi_14":40.02,"sma_20":37.07,"sma_60":37.23,"sma_120":34.48},{"date":"2026-05-13","open":35.02,"high":35.03,"low":34.04,"close":34.08,"volume":1348956,"rsi_14":37.07,"sma_20":36.91,"sma_60":37.13,"sma_120":34.5},{"date":"2026-05-14","open":34.42,"high":34.91,"low":33.93,"close":34.51,"volume":1210941,"rsi_14":36.87,"sma_20":36.77,"sma_60":37.01,"sma_120":34.52},{"date":"2026-05-15","open":34.12,"high":34.29,"low":33.34,"close":33.53,"volume":646845,"rsi_14":34.93,"sma_20":36.53,"sma_60":36.86,"sma_120":34.54},{"date":"2026-05-18","open":33.77,"high":34.11,"low":33.21,"close":33.31,"volume":916271,"rsi_14":35.12,"sma_20":36.28,"sma_60":36.7,"sma_120":34.55},{"date":"2026-05-19","open":32.95,"high":32.95,"low":32.0,"close":32.4,"volume":786927,"rsi_14":34.49,"sma_20":36.01,"sma_60":36.54,"sma_120":34.56},{"date":"2026-05-20","open":32.54,"high":33.6,"low":32.04,"close":33.57,"volume":666748,"rsi_14":35.96,"sma_20":35.84,"sma_60":36.39,"sma_120":34.58},{"date":"2026-05-21","open":33.4,"high":34.01,"low":32.58,"close":33.87,"volume":730675,"rsi_14":38.71,"sma_20":35.69,"sma_60":36.27,"sma_120":34.62},{"date":"2026-05-22","open":34.07,"high":34.21,"low":33.55,"close":34.06,"volume":625774,"rsi_14":43.93,"sma_20":35.53,"sma_60":36.16,"sma_120":34.65},{"date":"2026-05-26","open":34.37,"high":35.4,"low":34.24,"close":35.03,"volume":1256809,"rsi_14":40.65,"sma_20":35.44,"sma_60":36.06,"sma_120":34.7},{"date":"2026-05-27","open":35.49,"high":36.14,"low":35.45,"close":35.97,"volume":635516,"rsi_14":42.25,"sma_20":35.41,"sma_60":35.98,"sma_120":34.75},{"date":"2026-05-28","open":35.81,"high":36.4,"low":35.03,"close":35.92,"volume":594192,"rsi_14":48.14,"sma_20":35.41,"sma_60":35.92,"sma_120":34.81},{"date":"2026-05-29","open":36.03,"high":36.09,"low":35.12,"close":35.16,"volume":619612,"rsi_14":42.41,"sma_20":35.32,"sma_60":35.84,"sma_120":34.85},{"date":"2026-06-01","open":34.59,"high":34.81,"low":33.34,"close":34.36,"volume":825662,"rsi_14":42.58,"sma_20":35.21,"sma_60":35.77,"sma_120":34.9},{"date":"2026-06-02","open":34.38,"high":35.02,"low":34.18,"close":34.95,"volume":494705,"rsi_14":49.68,"sma_20":35.19,"sma_60":35.75,"sma_120":34.96},{"date":"2026-06-03","open":34.63,"high":35.19,"low":34.23,"close":34.25,"volume":637469,"rsi_14":50.97,"sma_20":35.06,"sma_60":35.71,"sma_120":35.01},{"date":"2026-06-04","open":34.72,"high":34.73,"low":33.57,"close":33.89,"volume":578327,"rsi_14":46.56,"sma_20":34.88,"sma_60":35.68,"sma_120":35.06},{"date":"2026-06-05","open":33.75,"high":34.03,"low":33.57,"close":33.69,"volume":487504,"rsi_14":51.0,"sma_20":34.75,"sma_60":35.66,"sma_120":35.11},{"date":"2026-06-08","open":33.71,"high":34.31,"low":33.29,"close":34.24,"volume":1067407,"rsi_14":55.5,"sma_20":34.63,"sma_60":35.66,"sma_120":35.16},{"date":"2026-06-09","open":35.09,"high":35.72,"low":34.59,"close":35.19,"volume":844352,"rsi_14":66.36,"sma_20":34.6,"sma_60":35.68,"sma_120":35.21},{"date":"2026-06-10","open":35.21,"high":35.41,"low":34.47,"close":34.72,"volume":993060,"rsi_14":57.22,"sma_20":34.59,"sma_60":35.69,"sma_120":35.25},{"date":"2026-06-11","open":35.31,"high":36.31,"low":35.05,"close":36.26,"volume":917108,"rsi_14":63.09,"sma_20":34.7,"sma_60":35.73,"sma_120":35.3},{"date":"2026-06-12","open":36.82,"high":37.75,"low":36.82,"close":37.49,"volume":1042959,"rsi_14":66.91,"sma_20":34.85,"sma_60":35.81,"sma_120":35.36},{"date":"2026-06-15","open":37.93,"high":38.52,"low":37.07,"close":37.27,"volume":1122322,"rsi_14":61.9,"sma_20":35.03,"sma_60":35.9,"sma_120":35.41},{"date":"2026-06-16","open":37.37,"high":38.01,"low":37.29,"close":37.4,"volume":976343,"rsi_14":58.43,"sma_20":35.24,"sma_60":36.0,"sma_120":35.48},{"date":"2026-06-17","open":37.35,"high":38.04,"low":36.52,"close":36.59,"volume":929099,"rsi_14":53.68,"sma_20":35.45,"sma_60":36.05,"sma_120":35.52},{"date":"2026-06-18","open":36.89,"high":37.71,"low":36.58,"close":37.66,"volume":1437932,"rsi_14":61.89,"sma_20":35.64,"sma_60":36.11,"sma_120":35.58},{"date":"2026-06-22","open":37.41,"high":37.88,"low":36.81,"close":37.28,"volume":919504,"rsi_14":64.78,"sma_20":35.8,"sma_60":36.12,"sma_120":35.63},{"date":"2026-06-23","open":36.73,"high":36.98,"low":35.72,"close":35.77,"volume":786795,"rsi_14":52.77,"sma_20":35.87,"sma_60":36.12,"sma_120":35.68},{"date":"2026-06-24","open":35.56,"high":36.87,"low":35.39,"close":36.82,"volume":993493,"rsi_14":61.33,"sma_20":35.95,"sma_60":36.14,"sma_120":35.74},{"date":"2026-06-25","open":36.98,"high":37.57,"low":36.52,"close":37.0,"volume":1251032,"rsi_14":64.21,"sma_20":35.99,"sma_60":36.16,"sma_120":35.79},{"date":"2026-06-26","open":36.65,"high":37.97,"low":36.41,"close":37.91,"volume":3039109,"rsi_14":68.4,"sma_20":36.08,"sma_60":36.19,"sma_120":35.84},{"date":"2026-06-29","open":37.38,"high":37.38,"low":36.14,"close":36.84,"volume":1088827,"rsi_14":60.41,"sma_20":36.15,"sma_60":36.2,"sma_120":35.89},{"date":"2026-06-30","open":37.09,"high":37.23,"low":36.7,"close":36.96,"volume":798311,"rsi_14":57.22,"sma_20":36.26,"sma_60":36.23,"sma_120":35.94},{"date":"2026-07-01","open":36.89,"high":37.63,"low":36.61,"close":36.82,"volume":839898,"rsi_14":59.12,"sma_20":36.34,"sma_60":36.26,"sma_120":36.0},{"date":"2026-07-02","open":36.91,"high":37.52,"low":36.51,"close":37.31,"volume":713836,"rsi_14":54.42,"sma_20":36.49,"sma_60":36.31,"sma_120":36.05},{"date":"2026-07-06","open":37.44,"high":39.04,"low":37.06,"close":38.89,"volume":1518968,"rsi_14":55.99,"sma_20":36.72,"sma_60":36.34,"sma_120":36.11},{"date":"2026-07-07","open":38.89,"high":39.32,"low":37.94,"close":38.1,"volume":1423163,"rsi_14":52.81,"sma_20":36.93,"sma_60":36.35,"sma_120":36.17},{"date":"2026-07-08","open":37.57,"high":37.57,"low":34.95,"close":35.73,"volume":1310859,"rsi_14":42.08,"sma_20":36.99,"sma_60":36.31,"sma_120":36.21},{"date":"2026-07-09","open":35.95,"high":36.29,"low":35.47,"close":35.98,"volume":678011,"rsi_14":46.24,"sma_20":37.02,"sma_60":36.28,"sma_120":36.25},{"date":"2026-07-10","open":36.29,"high":36.65,"low":36.01,"close":36.03,"volume":849048,"rsi_14":42.52,"sma_20":37.07,"sma_60":36.24,"sma_120":36.29},{"date":"2026-07-13","open":36.04,"high":36.49,"low":35.33,"close":35.57,"volume":538697,"rsi_14":42.17,"sma_20":37.02,"sma_60":36.21,"sma_120":36.32},{"date":"2026-07-14","open":36.15,"high":36.41,"low":35.27,"close":35.81,"volume":548987,"rsi_14":50.21,"sma_20":36.93,"sma_60":36.18,"sma_120":36.36},{"date":"2026-07-15","open":35.98,"high":36.5,"low":35.72,"close":35.86,"volume":523578,"rsi_14":44.51,"sma_20":36.84,"sma_60":36.14,"sma_120":36.39},{"date":"2026-07-16","open":36.0,"high":38.1,"low":35.98,"close":38.07,"volume":1117151,"rsi_14":54.9,"sma_20":36.86,"sma_60":36.13,"sma_120":36.45},{"date":"2026-07-17","open":37.56,"high":38.28,"low":36.73,"close":36.97,"volume":866487,"rsi_14":45.61,"sma_20":36.87,"sma_60":36.11,"sma_120":36.49},{"date":"2026-07-20","open":36.76,"high":36.76,"low":35.95,"close":36.11,"volume":545804,"rsi_14":46.68,"sma_20":36.79,"sma_60":36.09,"sma_120":36.53},{"date":"2026-07-21","open":36.27,"high":36.94,"low":35.78,"close":36.9,"volume":503392,"rsi_14":49.74,"sma_20":36.77,"sma_60":36.09,"sma_120":36.56},{"date":"2026-07-22","open":37.18,"high":37.95,"low":37.18,"close":37.36,"volume":559410,"rsi_14":52.29,"sma_20":36.85,"sma_60":36.09,"sma_120":36.6},{"date":"2026-07-23","open":36.33,"high":36.84,"low":36.08,"close":36.64,"volume":746525,"rsi_14":47.19,"sma_20":36.84,"sma_60":36.08,"sma_120":36.63},{"date":"2026-07-24","open":36.83,"high":37.71,"low":36.71,"close":37.6,"volume":537402,"rsi_14":44.35,"sma_20":36.87,"sma_60":36.09,"sma_120":36.66},{"date":"2026-07-27","open":37.91,"high":38.19,"low":36.23,"close":36.44,"volume":609582,"rsi_14":42.86,"sma_20":36.8,"sma_60":36.09,"sma_120":36.68},{"date":"2026-07-28","open":36.9,"high":38.06,"low":36.9,"close":37.14,"volume":631994,"rsi_14":56.96,"sma_20":36.81,"sma_60":36.09,"sma_120":36.7},{"date":"2026-07-29","open":36.79,"high":36.9,"low":35.57,"close":35.92,"volume":880879,"rsi_14":49.64,"sma_20":36.76,"sma_60":36.08,"sma_120":36.71},{"date":"2026-07-30","open":36.79,"high":36.79,"low":35.94,"close":36.68,"volume":662756,"rsi_14":52.82,"sma_20":36.76,"sma_60":36.1,"sma_120":36.71},{"date":"2026-07-31","open":36.6,"high":36.7,"low":35.87,"close":36.32,"volume":630803,"rsi_14":53.28,"sma_20":36.71,"sma_60":36.08,"sma_120":36.72},{"date":"2026-08-03","open":36.91,"high":37.53,"low":36.51,"close":37.39,"volume":615694,"rsi_14":56.38,"sma_20":36.63,"sma_60":36.08,"sma_120":36.85},{"date":"2026-08-04","open":37.56,"high":38.2,"low":37.31,"close":38.17,"volume":656763,"rsi_14":58.78,"sma_20":36.63,"sma_60":36.1,"sma_120":36.83},{"date":"2026-08-05","open":38.03,"high":38.31,"low":37.57,"close":37.92,"volume":1048401,"rsi_14":49.22,"sma_20":36.74,"sma_60":36.12,"sma_120":36.81},{"date":"2026-08-06","open":40.0,"high":43.96,"low":39.66,"close":42.65,"volume":1936744,"rsi_14":69.16,"sma_20":37.08,"sma_60":36.23,"sma_120":36.82},{"date":"2026-08-07","open":43.7,"high":46.53,"low":42.99,"close":45.69,"volume":1664733,"rsi_14":78.15,"sma_20":37.56,"sma_60":36.41,"sma_120":36.84},{"date":"2026-08-10","open":45.16,"high":46.16,"low":44.73,"close":45.65,"volume":1216790,"rsi_14":76.73,"sma_20":38.06,"sma_60":36.59,"sma_120":36.86},{"date":"2026-08-11","open":46.0,"high":46.64,"low":45.35,"close":45.47,"volume":1097449,"rsi_14":75.39,"sma_20":38.55,"sma_60":36.77,"sma_120":36.88},{"date":"2026-08-12","open":45.74,"high":45.79,"low":44.5,"close":45.33,"volume":1153259},{"date":"2026-08-13","open":45.53,"high":46.17,"low":45.26,"close":46.12,"volume":1013620,"rsi_14":77.99,"sma_20":39.42,"sma_60":37.18,"sma_120":36.93},{"date":"2026-08-14","open":45.9,"high":46.37,"low":44.63,"close":46.34,"volume":640760,"rsi_14":84.66,"sma_20":39.89,"sma_60":37.4,"sma_120":36.97},{"date":"2026-08-17","open":46.06,"high":46.09,"low":45.19,"close":45.39,"volume":739481},{"date":"2026-08-18","open":45.2,"high":45.2,"low":43.43,"close":43.46,"volume":859395,"rsi_14":74.79,"sma_20":40.68,"sma_60":37.75,"sma_120":37.01},{"date":"2026-08-19","open":44.18,"high":44.83,"low":43.98,"close":44.26,"volume":732284,"rsi_14":74.83,"sma_20":41.03,"sma_60":37.92,"sma_120":37.04},{"date":"2026-08-20","open":43.12,"high":44.2,"low":43.12,"close":43.73,"volume":643870,"rsi_14":73.98,"sma_20":41.38,"sma_60":38.06,"sma_120":37.06},{"date":"2026-08-21","open":44.08,"high":44.95,"low":44.08,"close":44.66,"volume":800296,"rsi_14":73.74,"sma_20":41.74,"sma_60":38.2,"sma_120":37.09},{"date":"2026-08-24","open":44.7,"high":44.81,"low":44.1,"close":44.42,"volume":807570,"rsi_14":71.21,"sma_20":42.14,"sma_60":38.34,"sma_120":37.13},{"date":"2026-08-25","open":44.78,"high":44.86,"low":43.87,"close":44.62,"volume":646479,"rsi_14":72.77,"sma_20":42.51,"sma_60":38.49,"sma_120":37.17},{"date":"2026-08-26","open":44.65,"high":45.57,"low":44.15,"close":44.78,"volume":665228,"rsi_14":60.53,"sma_20":42.95,"sma_60":38.66,"sma_120":37.22},{"date":"2026-08-27","open":44.45,"high":45.25,"low":44.05,"close":44.26,"volume":547918,"rsi_14":40.58,"sma_20":43.33,"sma_60":38.81,"sma_120":37.28},{"date":"2026-08-28","open":44.76,"high":45.09,"low":44.2,"close":44.67,"volume":696101,"rsi_14":43.91,"sma_20":43.75,"sma_60":38.98,"sma_120":37.35},{"date":"2026-08-31","open":44.59,"high":44.89,"low":43.74,"close":44.06,"volume":896700,"rsi_14":41.54,"sma_20":44.08,"sma_60":39.15,"sma_120":37.41},{"date":"2026-09-01","open":43.71,"high":43.85,"low":42.43,"close":42.62,"volume":677451,"rsi_14":36.11,"sma_20":44.31,"sma_60":39.29,"sma_120":37.47},{"date":"2026-09-02","open":43.17,"high":44.29,"low":43.17,"close":43.59,"volume":769818,"rsi_14":37.3,"sma_20":44.59,"sma_60":39.44,"sma_120":37.55},{"date":"2026-09-03","open":44.1,"high":44.1,"low":42.43,"close":42.91,"volume":480233,"rsi_14":33.49,"sma_20":44.6,"sma_60":39.57,"sma_120":37.62},{"date":"2026-09-04","open":42.72,"high":43.87,"low":42.44,"close":43.4,"volume":495152,"rsi_14":39.96,"sma_20":44.49,"sma_60":39.71,"sma_120":37.7},{"date":"2026-09-08","open":43.25,"high":43.56,"low":42.56,"close":42.61,"volume":714014,"rsi_14":45.15,"sma_20":44.34,"sma_60":39.81,"sma_120":37.77},{"date":"2026-09-09","open":42.55,"high":42.89,"low":41.8,"close":41.9,"volume":597203},{"date":"2026-09-10","open":41.35,"high":41.99,"low":41.12,"close":41.72,"volume":649274,"rsi_14":37.94,"sma_20":43.98,"sma_60":39.95,"sma_120":37.92},{"date":"2026-09-11","open":42.0,"high":42.0,"low":41.29,"close":41.41,"volume":626701,"rsi_14":28.92,"sma_20":43.74,"sma_60":40.01,"sma_120":38.0},{"date":"2026-09-14","open":40.79,"high":41.52,"low":40.5,"close":41.16,"volume":896473,"rsi_14":28.81,"sma_20":43.48,"sma_60":40.08,"sma_120":38.07},{"date":"2026-09-15","open":41.18,"high":41.19,"low":40.62,"close":40.97,"volume":796767,"rsi_14":26.23,"sma_20":43.26,"sma_60":40.14,"sma_120":38.12},{"date":"2026-09-16","open":41.24,"high":41.58,"low":40.21,"close":40.93,"volume":775015,"rsi_14":24.7,"sma_20":43.14,"sma_60":40.2,"sma_120":38.16},{"date":"2026-09-17","open":41.9,"high":41.95,"low":40.53,"close":40.58,"volume":544530,"rsi_14":25.2,"sma_20":42.95,"sma_60":40.28,"sma_120":38.2},{"date":"2026-09-18","open":40.19,"high":40.4,"low":39.72,"close":40.36,"volume":1054876,"rsi_14":20.22,"sma_20":42.78,"sma_60":40.34,"sma_120":38.24},{"date":"2026-09-21","open":40.8,"high":40.8,"low":40.21,"close":40.44,"volume":450311,"rsi_14":23.21,"sma_20":42.57,"sma_60":40.39,"sma_120":38.28},{"date":"2026-09-22","open":41.14,"high":41.98,"low":40.77,"close":41.24,"volume":684497,"rsi_14":38.71,"sma_20":42.41,"sma_60":40.45,"sma_120":38.32},{"date":"2026-09-23","open":40.9,"high":41.25,"low":40.68,"close":40.97,"volume":497115,"rsi_14":25.61,"sma_20":42.23,"sma_60":40.52,"sma_120":38.36},{"date":"2026-09-24","open":40.69,"high":41.1,"low":40.34,"close":40.78,"volume":475743,"rsi_14":28.13,"sma_20":42.03,"sma_60":40.58,"sma_120":38.4},{"date":"2026-09-25","open":41.0,"high":41.49,"low":40.77,"close":41.28,"volume":719431,"rsi_14":28.28,"sma_20":41.88,"sma_60":40.66,"sma_120":38.46},{"date":"2026-09-28","open":40.7,"high":41.49,"low":40.39,"close":41.19,"volume":783922},{"date":"2026-09-29","open":41.24,"high":41.38,"low":40.71,"close":40.78,"volume":667902,"rsi_14":35.48,"sma_20":41.54,"sma_60":40.75,"sma_120":38.54},{"date":"2026-09-30","open":40.95,"high":40.95,"low":40.03,"close":40.25,"volume":752069,"rsi_14":32.62,"sma_20":41.42,"sma_60":40.79,"sma_120":38.57},{"date":"2026-10-01","open":39.89,"high":40.79,"low":39.11,"close":40.54,"volume":670878,"rsi_14":39.45,"sma_20":41.27,"sma_60":40.87,"sma_120":38.59},{"date":"2026-10-02","open":41.35,"high":42.15,"low":41.08,"close":41.17,"volume":876565,"rsi_14":50.11,"sma_20":41.18,"sma_60":40.95,"sma_120":38.62},{"date":"2026-10-05","open":41.17,"high":41.99,"low":40.88,"close":41.6,"volume":663268,"rsi_14":56.61,"sma_20":41.09,"sma_60":41.05,"sma_120":38.65},{"date":"2026-10-06","open":41.98,"high":42.03,"low":41.4,"close":41.49,"volume":572599,"rsi_14":56.17,"sma_20":41.04,"sma_60":41.15,"sma_120":38.68},{"date":"2026-10-07","open":41.36,"high":41.4,"low":40.57,"close":41.0,"volume":520852,"rsi_14":54.27,"sma_20":40.99,"sma_60":41.23,"sma_120":38.71},{"date":"2026-10-08","open":40.6,"high":41.1,"low":40.3,"close":40.98,"volume":722931,"rsi_14":56.4,"sma_20":40.96,"sma_60":41.32,"sma_120":38.73},{"date":"2026-10-09","open":37.72,"high":38.75,"low":36.6,"close":37.79,"volume":2603770,"rsi_14":33.38,"sma_20":40.78,"sma_60":41.31,"sma_120":38.72},{"date":"2026-10-12","open":37.79,"high":39.73,"low":37.59,"close":38.96,"volume":1597877,"rsi_14":36.18,"sma_20":40.66,"sma_60":41.35,"sma_120":38.73},{"date":"2026-10-13","open":39.14,"high":39.61,"low":38.44,"close":39.54,"volume":1246280,"rsi_14":41.71,"sma_20":40.59,"sma_60":41.4,"sma_120":38.75},{"date":"2026-10-14","open":38.95,"high":39.63,"low":38.66,"close":38.85,"volume":1069047,"rsi_14":39.39,"sma_20":40.49,"sma_60":41.44,"sma_120":38.76},{"date":"2026-10-15","open":39.25,"high":39.66,"low":38.73,"close":39.0,"volume":1212399,"rsi_14":36.98,"sma_20":40.41,"sma_60":41.46,"sma_120":38.77},{"date":"2026-10-16","open":39.06,"high":39.94,"low":38.68,"close":38.98,"volume":860492,"rsi_14":37.31,"sma_20":40.34,"sma_60":41.5,"sma_120":38.79},{"date":"2026-10-19","open":39.02,"high":40.0,"low":38.75,"close":39.51,"volume":601162,"rsi_14":42.94,"sma_20":40.3,"sma_60":41.53,"sma_120":38.81},{"date":"2026-10-20","open":39.55,"high":40.72,"low":39.41,"close":40.35,"volume":527707,"rsi_14":50.6,"sma_20":40.25,"sma_60":41.6,"sma_120":38.85},{"date":"2026-10-21","open":41.11,"high":41.49,"low":40.17,"close":40.69,"volume":763104,"rsi_14":50.87,"sma_20":40.24,"sma_60":41.66,"sma_120":38.88},{"date":"2026-10-22","open":40.24,"high":40.7,"low":39.95,"close":40.58,"volume":479873,"rsi_14":46.49,"sma_20":40.23,"sma_60":41.74,"sma_120":38.91},{"date":"2026-10-23","open":40.06,"high":41.18,"low":39.89,"close":41.03,"volume":535196,"rsi_14":46.69,"sma_20":40.21,"sma_60":41.81,"sma_120":38.95}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.71,"pbr":1.51,"ttm_eps":null,"close":41.2179},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.12,"pbr":1.71,"ttm_eps":null,"close":47.7845},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.99,"pbr":1.43,"ttm_eps":null,"close":39.0192},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.43,"pbr":1.32,"ttm_eps":null,"close":35.7231},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.6,"pbr":1.13,"ttm_eps":null,"close":31.3081},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.7,"pbr":1.15,"ttm_eps":null,"close":32.1637},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.91,"pbr":1.1,"ttm_eps":null,"close":30.7654},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.47,"pbr":1.27,"ttm_eps":null,"close":36.0369},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.12,"pbr":1.29,"ttm_eps":null,"close":36.96}],"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":"Avient Corp","phase":"above-fold","symbol_resolved":true}